{"text_format":"1","workbook":"xlsx","n_sheets":5,"sheets":["Stock","dHist","wHist","mHist","KD"],"not_rendered":{"charts":0,"images":0,"macros":1,"external_links":0,"defined_names":10,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Stock","index":0,"n_rows":7,"n_cols":2,"rows_kept":7,"cut":false,"hidden":false,"merged":[]}
["Stock_ID","MSFT"]
["Q_Type","d"]
["KD_N",6]
["EMA_N",20]
["MACD_N1",15]
["MACD_N2",30]
["Fee_Rate",5.8500000000000002E-3]

{"sheet":"dHist","index":1,"n_rows":6351,"n_cols":7,"rows_kept":6351,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close"]
["2011-05-13",25.28,25.32,24.95,25.03,66812300,25.03]
["2011-05-12",25.35,25.39,25.1,25.32,77400000,25.32]
["2011-05-11",25.65,25.66,25.21,25.36,78585000,25.36]
["2011-05-10",25.38,25.85,25.25,25.67,120798700,25.67]
["2011-05-09",25.8,25.96,25.67,25.83,38719800,25.83]
["2011-05-06",26.07,26.22,25.75,25.87,55993000,25.87]
["2011-05-05",26.05,26.08,25.68,25.79,55623700,25.79]
["2011-05-04",25.85,26.25,25.79,26.06,73276200,26.06]
["2011-05-03",25.6,25.85,25.49,25.81,71892900,25.81]
["2011-05-02",25.94,26,25.48,25.66,89825600,25.66]
["2011-04-29",26.55,26.64,25.36,25.92,319300000,25.92]
["2011-04-28",26.46,26.87,26.4,26.71,79991700,26.71]
["2011-04-27",26.3,26.39,26.13,26.38,52710700,26.38]
["2011-04-26",25.74,26.44,25.67,26.19,69211600,26.19]
["2011-04-25",25.56,25.62,25.34,25.61,33525100,25.61]
["2011-04-21",25.79,25.89,25.36,25.52,46892300,25.52]
["2011-04-20",25.54,26,25.51,25.76,61608600,25.76]
["2011-04-19",25,25.17,24.87,25.15,38892400,25.15]
["2011-04-18",25.1,25.28,24.72,25.08,58045100,25.08]
["2011-04-15",25.46,25.56,25.18,25.37,65080400,25.37]
["2011-04-14",25.42,25.44,25.09,25.42,55239900,25.42]
["2011-04-13",25.65,25.87,25.56,25.63,38144700,25.63]
["2011-04-12",25.83,25.85,25.55,25.64,36920400,25.64]
["2011-04-11",26.19,26.25,25.8,25.98,34286300,25.98]
["2011-04-08",26.17,26.28,25.96,26.07,39887600,26.07]
["2011-04-07",26.19,26.26,25.97,26.2,46134700,26.2]
["2011-04-06",25.98,26.31,25.86,26.15,65581400,26.15]
["2011-04-05",25.82,26.18,25.74,25.78,73694500,25.78]
["2011-04-04",25.45,25.66,25.41,25.55,35433700,25.55]
["2011-04-01",25.53,25.53,25.31,25.48,63114200,25.48]
["2011-03-31",25.6,25.68,25.34,25.39,63233700,25.39]
["2011-03-30",25.6,25.72,25.5,25.61,41999300,25.61]
["2011-03-29",25.34,25.52,25.3,25.49,40763500,25.49]
["2011-03-28",25.66,25.72,25.38,25.41,48973200,25.41]
["2011-03-25",25.93,25.95,25.59,25.62,57029800,25.62]
["2011-03-24",25.6,25.87,25.5,25.81,38696700,25.81]
["2011-03-23",25.23,25.61,25.18,25.54,43969000,25.54]
["2011-03-22",25.3,25.46,25.23,25.3,30895600,25.3]
["2011-03-21",25.18,25.58,25.15,25.33,46878100,25.33]
["2011-03-18",25.06,25.18,24.8,24.8,85486700,24.8]
["2011-03-17",25.06,25.22,24.75,24.78,62497000,24.78]
["2011-03-16",25.22,25.28,24.68,24.79,100725400,24.79]
["2011-03-15",25.08,25.47,25,25.39,76067300,25.39]
["2011-03-14",25.49,25.76,25.35,25.69,54473400,25.69]
["2011-03-11",25.41,25.85,25.36,25.68,49905800,25.68]
["2011-03-10",25.62,25.71,25.35,25.41,66549500,25.41]
["2011-03-09",25.81,25.98,25.66,25.89,39789100,25.89]
["2011-03-08",25.77,26.02,25.65,25.91,50549800,25.91]
["2011-03-07",26.13,26.27,25.55,25.72,64980400,25.72]
["2011-03-04",26.22,26.24,25.8,25.95,70437200,25.95]
["2011-03-03",26.26,26.4,26.18,26.2,68271500,26.2]
["2011-03-02",26.11,26.37,26.04,26.08,48658200,26.08]
["2011-03-01",26.6,26.78,26.15,26.16,60055000,26.16]
["2011-02-28",26.69,26.86,26.51,26.58,51379900,26.58]
["2011-02-25",26.91,26.95,26.5,26.55,53006300,26.55]
["2011-02-24",26.64,27.06,26.5,26.77,64494200,26.77]
["2011-02-23",26.53,26.86,26.43,26.59,60234100,26.59]
["2011-02-22",26.78,27.1,26.52,26.59,60889000,26.59]
["2011-02-18",27.13,27.21,26.99,27.06,68667800,27.06]
["2011-02-17",26.97,27.37,26.91,27.21,57207300,27.21]
["2011-02-16",27.05,27.07,26.6,27.02,70817900,27.02]
["2011-02-15",27.04,27.33,26.95,26.96,44116500,26.96]
["2011-02-14",27.21,27.27,26.95,27.23,56766200,27.07]
["2011-02-11",27.76,27.81,27.07,27.25,83939700,27.09]
["2011-02-10",27.93,27.94,27.29,27.5,76672400,27.34]
["2011-02-09",28.19,28.26,27.91,27.97,52905100,27.81]
["2011-02-08",28.1,28.34,28.05,28.28,34904200,28.11]
["2011-02-07",27.8,28.34,27.79,28.2,68980900,28.03]
["2011-02-04",27.7,27.84,27.51,27.77,40412200,27.61]
["2011-02-03",27.97,27.97,27.54,27.65,60340100,27.49]
["2011-02-02",27.93,28.11,27.88,27.94,45824000,27.78]
["2011-02-01",27.8,28.06,27.61,27.99,62810700,27.83]
["2011-01-31",27.77,27.9,27.42,27.73,65029000,27.57]
["2011-01-28",28.9,28.93,27.45,27.75,141249400,27.59]
["2011-01-27",28.75,29.46,28.49,28.87,146938600,28.7]
["2011-01-26",28.51,28.99,28.5,28.78,74628800,28.61]
["2011-01-25",28.14,28.45,28.12,28.45,42436600,28.28]
["2011-01-24",28.02,28.56,27.99,28.38,52047800,28.21]
["2011-01-21",28.4,28.43,28.02,28.02,58080300,27.86]
["2011-01-20",28.5,28.55,28.13,28.35,58613600,28.18]
["2011-01-19",28.46,28.68,28.27,28.47,50005900,28.3]
["2011-01-18",28.16,28.74,28.14,28.66,53322700,28.49]
["2011-01-14",28.08,28.38,27.91,28.3,62688400,28.13]
["2011-01-13",28.33,28.39,28.01,28.19,67077600,28.02]
["2011-01-12",28.12,28.59,28.07,28.55,52631100,28.38]
["2011-01-11",28.2,28.25,28.05,28.11,50298900,27.94]
["2011-01-10",28.26,28.4,28.04,28.22,57573600,28.05]
["2011-01-07",28.64,28.74,28.25,28.6,73762000,28.43]
["2011-01-06",28.04,28.85,27.86,28.82,87992900,28.65]
["2011-01-05",27.9,28.01,27.77,28,58998700,27.84]
["2011-01-04",27.94,28.17,27.85,28.09,54405600,27.92]
["2011-01-03",28.05,28.18,27.92,27.98,53443800,27.82]
["2010-12-31",27.8,27.92,27.63,27.91,24752000,27.75]
["2010-12-30",27.92,28,27.78,27.85,20786100,27.69]
["2010-12-29",27.94,28.12,27.88,27.97,19502500,27.81]
["2010-12-28",27.97,28.17,27.96,28.01,23042200,27.85]
["2010-12-27",28.12,28.2,27.88,28.07,21652800,27.91]
["2010-12-23",27.97,28.32,27.96,28.3,24902500,28.13]
["2010-12-22",28.01,28.4,27.98,28.19,42252300,28.02]
["2010-12-21",27.85,28.14,27.76,28.07,38153000,27.91]
["2010-12-20",27.95,27.99,27.68,27.81,52811000,27.65]
["2010-12-17",27.92,28.09,27.75,27.9,87456500,27.74]
["2010-12-16",27.76,27.99,27.66,27.99,57680200,27.83]
["2010-12-15",27.53,27.99,27.53,27.85,69634200,27.69]
["2010-12-14",27.31,27.75,27.26,27.62,64070500,27.46]
["2010-12-13",27.27,27.45,27.17,27.25,47943900,27.09]
["2010-12-10",27.19,27.4,27.11,27.34,37625800,27.18]
["2010-12-09",27.28,27.34,27.01,27.08,47148300,26.92]
["2010-12-08",26.83,27.24,26.8,27.23,41666800,27.07]
["2010-12-07",27.08,27.13,26.85,26.87,57860500,26.71]
["2010-12-06",26.93,26.98,26.76,26.84,36264200,26.68]
["2010-12-03",26.81,27.06,26.78,27.02,52622000,26.86]
["2010-12-02",26.24,26.98,26.2,26.89,91759200,26.73]
["2010-12-01",25.57,26.25,25.56,26.04,74123500,25.89]
["2010-11-30",25.05,25.47,25,25.26,75282100,25.11]
["2010-11-29",25.19,25.42,24.93,25.31,56603600,25.16]
["2010-11-26",25.21,25.41,25.17,25.25,21356500,25.1]
["2010-11-24",25.2,25.46,25.16,25.37,56825900,25.22]
["2010-11-23",25.57,25.6,25.09,25.12,69742500,24.97]
["2010-11-22",25.65,25.74,25.44,25.73,53350500,25.58]
["2010-11-19",25.8,25.83,25.6,25.69,52423200,25.54]
["2010-11-18",25.71,26.08,25.61,25.84,59514000,25.69]
["2010-11-17",25.9,25.91,25.55,25.57,58299700,25.42]
["2010-11-16",26.04,26.04,25.65,25.81,65339200,25.66]
["2010-11-15",26.33,26.5,26.17,26.2,51794600,25.89]
["2010-11-12",26.47,26.52,26.1,26.27,64962200,25.96]
["2010-11-11",26.68,26.72,26.28,26.68,62073100,26.36]
["2010-11-10",27.01,27.08,26.81,26.94,52277300,26.62]
["2010-11-09",26.81,27.11,26.71,26.95,58538600,26.63]
["2010-11-08",26.68,28.87,26.58,26.81,71670800,26.49]
["2010-11-05",27.17,27.19,26.53,26.85,110953700,26.53]
["2010-11-04",27.41,27.43,27.01,27.14,93599300,26.82]
["2010-11-03",27.46,27.49,26.96,27.03,110255300,26.71]
["2010-11-02",27.06,27.42,27.02,27.39,54402100,27.06]
["2010-11-01",26.88,27.22,26.7,26.95,61912100,26.63]
["2010-10-29",27.15,27.2,26.48,26.67,114193200,26.35]
["2010-10-28",26.21,26.38,25.92,26.28,80730300,25.97]
["2010-10-27",25.79,26.11,25.62,26.05,64805500,25.74]
["2010-10-26",25.12,25.97,25.06,25.9,69304200,25.59]
["2010-10-25",25.24,25.35,25.17,25.19,50912400,24.89]
["2010-10-22",25.52,25.54,25.27,25.38,25837900,25.08]
["2010-10-21",25.4,25.54,25.05,25.42,50032400,25.12]
["2010-10-20",25.26,25.4,25.1,25.31,56283600,25.01]
["2010-10-19",25.27,25.37,24.95,25.1,66150900,24.8]
["2010-10-18",25.59,25.95,25.45,25.82,48330500,25.51]
["2010-10-15",25.36,25.55,25.23,25.54,68954800,25.23]
["2010-10-14",25.29,25.34,25,25.23,51949100,24.93]
["2010-10-13",25.02,25.54,24.89,25.34,75336500,25.04]
["2010-10-12",24.65,24.93,24.43,24.83,50141500,24.53]
["2010-10-11",24.74,24.74,24.5,24.59,27587800,24.3]
["2010-10-08",24.62,24.65,24.37,24.57,41327800,24.28]
["2010-10-07",24.62,24.75,24.28,24.53,50096100,24.24]
["2010-10-06",24.32,24.54,24.13,24.43,50489700,24.14]
["2010-10-05",24.06,24.45,23.91,24.35,78152900,24.06]
["2010-10-04",23.96,23.99,23.78,23.91,98143400,23.62]
["2010-10-01",24.77,24.82,24.3,24.38,62672300,24.09]
["2010-09-30",24.61,24.83,24.36,24.49,61262700,24.2]
["2010-09-29",24.63,24.66,24.4,24.5,44318900,24.21]
["2010-09-28",24.8,24.9,24.35,24.68,56041200,24.39]
["2010-09-27",24.85,24.99,24.59,24.73,43603300,24.43]
["2010-09-24",24.64,24.8,24.58,24.78,51948800,24.48]
["2010-09-23",24.51,24.59,24.36,24.43,46201800,24.14]
["2010-09-22",24.89,24.97,24.36,24.61,94299400,24.32]
["2010-09-21",25.42,25.42,25.08,25.15,52675700,24.85]
["2010-09-20",25.28,25.52,25.11,25.43,49838700,25.13]
["2010-09-17",25.4,25.53,25.08,25.22,70341600,24.92]
["2010-09-16",25.06,25.37,25.05,25.33,44548300,25.03]
["2010-09-15",25.1,25.22,24.92,25.12,56201900,24.82]
["2010-09-14",25.04,25.35,24.89,25.03,87160400,24.73]
["2010-09-13",24.2,25.29,24.09,25.11,114680400,24.81]
["2010-09-10",23.98,24.03,23.79,23.85,58284300,23.57]
["2010-09-09",24.19,24.21,23.99,24.01,46028900,23.72]
["2010-09-08",24.07,24.2,23.74,23.93,65512400,23.64]
["2010-09-07",24.1,24.3,23.92,23.96,51928700,23.67]
["2010-09-03",24.24,24.45,24.2,24.29,64189100,24]
["2010-09-02",23.88,23.95,23.71,23.94,48837100,23.65]
["2010-09-01",23.67,23.95,23.54,23.9,65235900,23.61]
["2010-08-31",23.6,23.73,23.32,23.47,66074600,23.19]
["2010-08-30",23.74,23.82,23.6,23.64,45453100,23.36]
["2010-08-27",23.88,24.02,23.51,23.93,60939400,23.64]
["2010-08-26",24.09,24.19,23.79,23.82,49105300,23.54]
["2010-08-25",24,24.22,23.87,24.1,47404800,23.81]
["2010-08-24",24.09,24.35,24,24.04,66522500,23.75]
["2010-08-23",24.44,24.64,24.24,24.28,51643000,23.99]
["2010-08-20",24.31,24.4,24.2,24.23,49560100,23.94]
["2010-08-19",24.62,24.74,24.21,24.44,54064600,24.15]
["2010-08-18",24.68,24.95,24.41,24.82,46818900,24.52]
["2010-08-17",24.71,24.96,24.6,24.71,52912600,24.41]
["2010-08-16",24.36,24.61,24.3,24.5,40909700,24.08]
["2010-08-13",24.35,24.67,24.24,24.4,45263500,23.98]
["2010-08-12",24.42,24.68,24.36,24.49,70240500,24.07]
["2010-08-11",24.68,24.9,24.56,24.86,76746900,24.43]
["2010-08-10",25.33,25.34,24.88,25.07,87257700,24.64]
["2010-08-09",25.55,25.73,25.37,25.61,57096500,25.17]
["2010-08-06",25.18,25.56,25.02,25.55,55982100,25.11]
["2010-08-05",25.49,25.58,25.21,25.37,64922100,24.93]
["2010-08-04",26.15,26.24,25.44,25.73,78531900,25.29]
["2010-08-03",26.2,26.35,25.97,26.16,56877700,25.71]
["2010-08-02",25.99,26.38,25.75,26.33,55044600,25.88]
["2010-07-30",25.75,25.84,25.35,25.81,83534800,25.37]
["2010-07-29",26.13,26.41,25.6,26.03,69446200,25.58]
["2010-07-28",26.07,26.19,25.83,25.95,69704800,25.5]
["2010-07-27",26.14,26.24,25.96,26.16,60672100,25.71]
["2010-07-26",25.86,26.2,25.8,26.1,67249900,25.65]
["2010-07-23",25.84,26.02,25.25,25.81,108520100,25.37]
["2010-07-22",25.51,25.99,25.47,25.84,73016400,25.4]
["2010-07-21",25.6,25.65,24.98,25.12,73297300,24.69]
["2010-07-20",24.86,25.48,24.7,25.48,45530700,25.04]
["2010-07-19",24.96,25.3,24.91,25.23,38181800,24.8]
["2010-07-16",25.51,25.64,24.88,24.89,65064800,24.46]
["2010-07-15",25.5,25.59,24.98,25.51,56934700,25.07]
["2010-07-14",25.5,25.61,25.12,25.44,72808100,25]
["2010-07-13",25.14,25.3,24.9,25.13,61928700,24.7]
["2010-07-12",24.43,24.89,24.42,24.83,49854200,24.4]
["2010-07-09",24.33,24.41,24.15,24.27,53806100,23.85]
["2010-07-08",24.6,24.62,23.97,24.41,50758100,23.99]
["2010-07-07",23.82,24.32,23.61,24.3,79965300,23.88]
["2010-07-06",23.7,24.09,23.58,23.82,73592000,23.41]
["2010-07-02",23.36,23.48,23.05,23.27,62485100,22.87]
["2010-07-01",23.09,23.32,22.73,23.16,92239400,22.76]
["2010-06-30",23.3,23.68,22.95,23.01,81050500,22.61]
["2010-06-29",24.13,24.2,23.11,23.31,119882100,22.91]
["2010-06-28",24.51,24.61,24.12,24.31,73784800,23.89]
["2010-06-25",25.05,25.11,24.31,24.53,156256700,24.11]
["2010-06-24",25.46,25.72,24.93,25,85243400,24.57]
["2010-06-23",25.78,25.78,25.22,25.31,61466200,24.87]
["2010-06-22",26.16,26.45,25.76,25.77,55985400,25.33]
["2010-06-21",26.78,26.89,25.89,25.95,54625300,25.5]
["2010-06-18",26.37,26.53,26.17,26.44,52075600,25.99]
["2010-06-17",26.56,26.67,26.04,26.37,47995500,25.92]
["2010-06-16",26.47,26.58,26.23,26.32,48698000,25.87]
["2010-06-15",25.75,26.65,25.74,26.58,81641500,26.12]
["2010-06-14",25.86,25.96,25.47,25.5,50972400,25.06]
["2010-06-11",25.04,25.72,24.77,25.66,68057700,25.22]
["2010-06-10",25.13,25.15,24.78,25,78930900,24.57]
["2010-06-09",25.22,25.52,24.75,24.79,87794000,24.36]
["2010-06-08",25.25,25.26,24.65,25.11,87355000,24.68]
["2010-06-07",25.82,25.83,25.24,25.29,80456200,24.86]
["2010-06-04",26.1,26.57,25.62,25.79,89832200,25.35]
["2010-06-03",26.55,26.93,26.41,26.86,67837000,26.4]
["2010-06-02",26.06,26.48,25.73,26.46,65718800,26.01]
["2010-06-01",25.53,26.31,25.52,25.89,76152400,25.44]
["2010-05-28",25.84,26.12,25.66,25.8,67496900,25.36]
["2010-05-27",25.73,26.36,25.73,26,136433600,25.55]
["2010-05-26",26.23,26.61,24.56,25.01,176684100,24.58]
["2010-05-25",25.65,26.33,25.38,26.07,98373600,25.62]
["2010-05-24",26.85,26.86,26.26,26.27,73711700,25.82]
["2010-05-21",26.63,27.11,26.44,26.84,117596300,26.38]
["2010-05-20",27.65,27.84,27.04,27.11,87991100,26.64]
["2010-05-19",28.52,28.69,27.79,28.24,61746700,27.75]
["2010-05-18",28.87,29,28.4,28.6,52690600,28.11]
["2010-05-17",29.12,29.23,28.45,28.94,46053300,28.31]
["2010-05-14",29.2,29.21,28.64,28.93,63334000,28.3]
["2010-05-13",29.26,29.73,29.18,29.24,45188800,28.61]
["2010-05-12",28.98,29.58,28.92,29.44,47146800,28.8]
["2010-05-11",28.68,29.65,28.57,28.88,63789400,28.26]
["2010-05-10",29.01,29.48,28.71,28.94,86653300,28.31]
["2010-05-07",28.93,28.95,27.32,28.21,173718100,27.6]
["2010-05-06",29.59,29.88,27.91,28.98,128613000,28.35]
["2010-05-05",29.77,30.09,29.69,29.85,66833800,29.21]
["2010-05-04",30.52,30.55,29.75,30.13,82085600,29.48]
["2010-05-03",30.67,31.06,30.58,30.86,43989500,30.19]
["2010-04-30",31.07,31.08,30.52,30.54,63214800,29.88]
["2010-04-29",30.93,31.43,30.67,31,52665200,30.33]
["2010-04-28",30.92,31,30.62,30.91,64557900,30.24]
["2010-04-27",30.95,31.25,30.75,30.85,68730900,30.18]
["2010-04-26",31,31.28,30.86,31.11,63649300,30.44]
["2010-04-23",31.12,31.58,30.65,30.96,126766600,30.29]
["2010-04-22",31.04,31.53,30.9,31.39,84847600,30.71]
["2010-04-21",31.33,31.5,31.23,31.33,55343100,30.65]
["2010-04-20",31.22,31.44,31.13,31.36,52199500,30.68]
["2010-04-19",30.77,31.25,30.76,31.04,64970300,30.37]
["2010-04-16",30.79,30.98,30.6,30.67,88703100,30.01]
["2010-04-15",30.82,30.95,30.71,30.87,52745400,30.2]
["2010-04-14",30.79,31,30.66,30.82,68941200,30.15]
["2010-04-13",30.15,30.5,30.13,30.45,41374600,29.79]
["2010-04-12",30.25,30.49,30.21,30.32,37068800,29.66]
["2010-04-09",29.95,30.41,29.9,30.34,54752500,29.68]
["2010-04-08",29.32,29.98,29.3,29.92,63713800,29.27]
["2010-04-07",29.16,29.56,29.14,29.35,58318800,28.72]
["2010-04-06",29.15,29.58,28.98,29.32,47366800,28.69]
["2010-04-05",29.13,29.43,29.03,29.27,34331200,28.64]
["2010-04-01",29.35,29.54,28.62,29.16,74768100,28.53]
["2010-03-31",29.64,29.72,29.17,29.29,63760000,28.66]
["2010-03-30",29.63,29.86,29.5,29.77,34954800,29.13]
["2010-03-29",29.71,29.82,29.55,29.59,33336000,28.95]
["2010-03-26",30.09,30.2,29.59,29.66,55595500,29.02]
["2010-03-25",29.83,30.57,29.8,30.01,73168700,29.36]
["2010-03-24",29.72,29.85,29.6,29.65,33987700,29.01]
["2010-03-23",29.59,29.9,29.41,29.88,42026600,29.23]
["2010-03-22",29.5,29.7,29.39,29.6,37718200,28.96]
["2010-03-19",29.76,29.9,29.35,29.59,81332100,28.95]
["2010-03-18",29.63,29.72,29.5,29.61,43845200,28.97]
["2010-03-17",29.5,29.87,29.4,29.63,50385700,28.99]
["2010-03-16",29.42,29.49,29.2,29.37,36723500,28.74]
["2010-03-15",29.18,29.37,29.01,29.29,37512000,28.66]
["2010-03-12",29.32,29.38,29.04,29.27,31700200,28.64]
["2010-03-11",28.89,29.19,28.85,29.18,35349700,28.55]
["2010-03-10",28.86,29.11,28.8,28.97,44891400,28.34]
["2010-03-09",28.56,29.11,28.55,28.8,50271600,28.18]
["2010-03-08",28.52,28.93,28.5,28.63,39414500,28.01]
["2010-03-05",28.66,28.68,28.42,28.59,56001800,27.97]
["2010-03-04",28.46,28.65,28.27,28.63,42890600,28.01]
["2010-03-03",28.51,28.61,28.35,28.46,48442100,27.85]
["2010-03-02",29.08,29.3,28.24,28.46,93123900,27.85]
["2010-03-01",28.77,29.05,28.53,29.02,43805400,28.39]
["2010-02-26",28.65,28.85,28.51,28.67,40370600,28.05]
["2010-02-25",28.27,28.65,28.02,28.6,48735300,27.98]
["2010-02-24",28.52,28.79,28.38,28.63,43165900,28.01]
["2010-02-23",28.68,28.83,28.09,28.33,52266200,27.72]
["2010-02-22",28.84,28.94,28.65,28.73,36707100,28.11]
["2010-02-19",28.79,28.92,28.69,28.77,44451800,28.15]
["2010-02-18",28.59,29.03,28.51,28.97,42856500,28.34]
["2010-02-17",28.53,28.65,28.36,28.59,45882900,27.97]
["2010-02-16",28.13,28.37,28.02,28.35,51935600,27.74]
["2010-02-12",27.81,28.06,27.58,27.93,81117200,27.2]
["2010-02-11",27.93,28.4,27.7,28.12,65993700,27.38]
["2010-02-10",28.03,28.24,27.84,27.99,48591300,27.26]
["2010-02-09",27.97,28.34,27.75,28.01,59195800,27.28]
["2010-02-08",28.01,28.08,27.57,27.72,52820600,26.99]
["2010-02-05",28,28.28,27.57,28.02,80960100,27.29]
["2010-02-04",28.38,28.5,27.81,27.84,77850000,27.11]
["2010-02-03",28.26,28.79,28.12,28.63,61397900,27.88]
["2010-02-02",28.37,28.5,28.14,28.46,54413700,27.72]
["2010-02-01",28.39,28.48,27.92,28.41,85931100,27.67]
["2010-01-29",29.9,29.92,27.66,28.18,193888500,27.44]
["2010-01-28",29.84,29.87,28.89,29.16,117513700,28.4]
["2010-01-27",29.35,29.82,29.02,29.67,63949500,28.89]
["2010-01-26",29.2,29.85,29.09,29.5,66639900,28.73]
["2010-01-25",29.24,29.66,29.1,29.32,63373000,28.55]
["2010-01-22",30,30.2,28.84,28.96,102004600,28.2]
["2010-01-21",30.61,30.72,30,30.01,73086700,29.22]
["2010-01-20",30.81,30.94,30.31,30.59,54849500,29.79]
["2010-01-19",30.75,31.24,30.68,31.1,46575700,30.29]
["2010-01-15",31.08,31.24,30.71,30.86,79913200,30.05]
["2010-01-14",30.31,31.1,30.26,30.96,63228100,30.15]
["2010-01-13",30.26,30.52,30.01,30.35,51863500,29.56]
["2010-01-12",30.15,30.4,29.91,30.07,65912100,29.28]
["2010-01-11",30.71,30.76,30.12,30.27,68754700,29.48]
["2010-01-08",30.28,30.88,30.24,30.66,51197400,29.86]
["2010-01-07",30.63,30.7,30.19,30.45,50559700,29.65]
["2010-01-06",30.88,31.08,30.52,30.77,58182400,29.97]
["2010-01-05",30.85,31.1,30.64,30.96,49749600,30.15]
["2010-01-04",30.62,31.1,30.59,30.95,38409100,30.14]
["2009-12-31",30.98,30.99,30.48,30.48,31929700,29.68]
["2009-12-30",31.15,31.29,30.8,30.96,42006200,30.15]
["2009-12-29",31.35,31.5,31.23,31.39,29716200,30.57]
["2009-12-28",31,31.18,30.89,31.17,25384000,30.35]
["2009-12-24",30.88,31,30.76,31,11083900,30.19]
["2009-12-23",30.71,30.95,30.69,30.92,28362700,30.11]
["2009-12-22",30.6,30.93,30.54,30.82,36321000,30.01]
["2009-12-21",30.4,30.84,30.37,30.52,40129100,29.72]
["2009-12-18",29.84,30.45,29.8,30.36,94118000,29.57]
["2009-12-17",29.95,29.96,29.57,29.6,43691200,28.83]
["2009-12-16",30.07,30.41,30.04,30.1,55737800,29.31]
["2009-12-15",29.89,30.21,29.88,30.02,49473200,29.23]
["2009-12-14",29.91,30.16,29.9,30.11,34651200,29.32]
["2009-12-11",29.97,30,29.79,29.85,43744200,29.07]
["2009-12-10",29.71,29.96,29.66,29.87,45940200,29.09]
["2009-12-09",29.47,29.81,29.25,29.71,44713300,28.93]
["2009-12-08",29.52,29.74,29.38,29.57,37402200,28.8]
["2009-12-07",29.78,30.08,29.68,29.79,38082700,29.01]
["2009-12-04",30.05,30.37,29.83,29.98,58810700,29.2]
["2009-12-03",29.84,30.2,29.76,29.83,43095200,29.05]
["2009-12-02",29.9,29.99,29.65,29.78,36308600,29]
["2009-12-01",29.52,30.05,29.41,30.01,49904200,29.22]
["2009-11-30",29.15,29.45,29,29.41,44172000,28.64]
["2009-11-27",29.11,29.39,28.75,29.22,29357900,28.46]
["2009-11-25",29.81,29.86,29.58,29.79,32033500,29.01]
["2009-11-24",29.95,29.99,29.75,29.91,37341400,29.13]
["2009-11-23",29.84,30.01,29.7,29.94,41832700,29.16]
["2009-11-20",29.66,29.77,29.43,29.62,42647100,28.85]
["2009-11-19",29.99,30,29.7,29.78,51967700,29]
["2009-11-18",30,30.14,29.81,30.11,59431200,29.32]
["2009-11-17",29.5,30,29.47,30,75648900,29.22]
["2009-11-16",29.61,29.8,29.37,29.54,54129500,28.64]
["2009-11-13",29.47,29.79,29.37,29.63,53037600,28.73]
["2009-11-12",29.01,29.49,29,29.36,55352400,28.47]
["2009-11-11",29.08,29.3,29.02,29.12,49693400,28.23]
["2009-11-10",28.9,29.28,28.81,29.01,65881100,28.13]
["2009-11-09",28.62,29,28.53,28.99,57518000,28.11]
["2009-11-06",28.38,28.63,28.2,28.52,38908500,27.65]
["2009-11-05",28.52,28.74,28.28,28.47,52681700,27.6]
["2009-11-04",27.69,28.39,27.62,28.06,63898400,27.21]
["2009-11-03",27.64,27.74,27.43,27.53,50294800,26.69]
["2009-11-02",27.7,28.05,27.41,27.88,62428900,27.03]
["2009-10-30",28.03,28.4,27.66,27.73,73371800,26.89]
["2009-10-29",28.07,28.41,27.85,28.22,65225500,27.36]
["2009-10-28",28.24,28.77,27.95,28.02,73542400,27.17]
["2009-10-27",28.73,28.88,28.44,28.59,69685800,27.72]
["2009-10-26",28.13,29.02,28.11,28.68,124149700,27.81]
["2009-10-23",29.2,29.35,27.88,28.02,281761000,27.17]
["2009-10-22",26.56,26.72,26.13,26.59,61600000,25.78]
["2009-10-21",26.46,26.75,26.39,26.58,61672700,25.77]
["2009-10-20",26.42,26.51,25.94,26.37,54604700,25.57]
["2009-10-19",26.49,26.58,26.25,26.36,48143200,25.56]
["2009-10-16",26.45,26.63,26.1,26.5,56500900,25.69]
["2009-10-15",25.9,26.71,25.9,26.71,65620100,25.9]
["2009-10-14",26.14,26.2,25.82,25.96,45365500,25.17]
["2009-10-13",25.59,25.94,25.52,25.81,37749000,25.02]
["2009-10-12",25.66,25.89,25.55,25.72,29145800,24.94]
["2009-10-09",25.57,25.79,25.46,25.55,39520000,24.77]
["2009-10-08",25.44,25.9,25.22,25.67,60521300,24.89]
["2009-10-07",24.99,25.18,24.88,25.1,38472700,24.34]
["2009-10-06",24.68,25.21,24.66,25.11,48795300,24.35]
["2009-10-05",24.98,25.06,24.52,24.64,60804900,23.89]
["2009-10-02",24.46,25.09,24.43,24.96,51219700,24.2]
["2009-10-01",25.41,25.47,24.8,24.88,75958100,24.12]
["2009-09-30",25.76,25.99,25.38,25.72,63533400,24.94]
["2009-09-29",25.91,25.96,25.69,25.75,39050300,24.97]
["2009-09-28",25.6,26.16,25.6,25.83,44358000,25.04]
["2009-09-25",25.69,25.82,25.52,25.55,50158900,24.77]
["2009-09-24",25.92,26.11,25.66,25.94,56302900,25.15]
["2009-09-23",25.92,26.25,25.64,25.71,60599900,24.93]
["2009-09-22",25.4,25.82,25.29,25.77,61376700,24.99]
["2009-09-21",25.11,25.37,25.1,25.3,28878700,24.53]
["2009-09-18",25.46,25.48,25.1,25.26,68016500,24.49]
["2009-09-17",25.06,25.38,25.06,25.3,42428800,24.53]
["2009-09-16",25.25,25.35,24.95,25.2,50055800,24.43]
["2009-09-15",24.97,25.27,24.86,25.2,44716600,24.43]
["2009-09-14",24.65,25.09,24.64,25,42806800,24.24]
["2009-09-11",24.93,25.17,24.81,24.86,54303500,24.1]
["2009-09-10",24.8,25.05,24.65,25,46256000,24.24]
["2009-09-09",24.74,24.95,24.67,24.78,49900300,24.03]
["2009-09-08",24.62,24.84,24.41,24.82,53737100,24.06]
["2009-09-04",24.09,24.8,24.08,24.62,44999700,23.87]
["2009-09-03",23.91,24.14,23.76,24.11,34120000,23.38]
["2009-09-02",23.82,24.14,23.78,23.86,40771300,23.13]
["2009-09-01",24.35,24.74,23.9,24,62608500,23.27]
["2009-08-31",24.57,24.85,24.29,24.65,49592800,23.9]
["2009-08-28",25.07,25.49,24.61,24.68,55808000,23.93]
["2009-08-27",24.41,24.78,24.3,24.69,45495600,23.94]
["2009-08-26",24.59,24.75,24.42,24.55,41079000,23.8]
["2009-08-25",24.6,24.82,24.46,24.64,43980300,23.89]
["2009-08-24",24.41,24.73,24.28,24.64,54180900,23.89]
["2009-08-21",23.93,24.42,23.77,24.41,69011400,23.67]
["2009-08-20",23.6,23.87,23.54,23.67,39505900,22.95]
["2009-08-19",23.25,23.72,23.25,23.65,41821300,22.93]
["2009-08-18",23.29,23.65,23.27,23.58,38878900,22.86]
["2009-08-17",23.32,23.6,23.23,23.25,42474400,22.42]
["2009-08-14",23.62,23.8,23.51,23.69,46330200,22.84]
["2009-08-13",23.63,23.85,23.4,23.62,38954500,22.77]
["2009-08-12",23.13,23.9,23.03,23.53,61972300,22.69]
["2009-08-11",23.32,23.4,23.05,23.13,33615800,22.3]
["2009-08-10",23.46,23.55,23.3,23.42,35261900,22.58]
["2009-08-07",23.75,23.82,23.5,23.56,46169700,22.72]
["2009-08-06",23.93,23.98,23.27,23.46,59686000,22.62]
["2009-08-05",23.84,24.25,23.79,23.81,53310300,22.96]
["2009-08-04",23.68,23.79,23.53,23.77,49218300,22.92]
["2009-08-03",23.82,23.86,23.5,23.83,46902900,22.98]
["2009-07-31",23.77,24.07,23.5,23.52,54258200,22.68]
["2009-07-30",24.2,24.43,23.71,23.81,67820000,22.96]
["2009-07-29",23.73,23.91,23.34,23.8,73626900,22.95]
["2009-07-28",22.99,23.55,22.9,23.47,70288400,22.63]
["2009-07-27",23.44,23.45,22.9,23.11,80950000,22.28]
["2009-07-24",23.61,23.89,22.81,23.45,215135700,22.61]
["2009-07-23",24.93,25.72,24.84,25.56,106060500,24.64]
["2009-07-22",24.7,24.9,24.51,24.8,66192500,23.91]
["2009-07-21",24.69,24.83,24.37,24.83,52028400,23.94]
["2009-07-20",24.44,24.53,24.15,24.53,47798000,23.65]
["2009-07-17",24.4,24.45,24.1,24.29,52860100,23.42]
["2009-07-16",23.93,24.44,23.86,24.44,64555100,23.56]
["2009-07-15",23.75,24.12,23.56,24.12,67238700,23.25]
["2009-07-14",23.2,23.22,22.86,23.11,45448700,22.28]
["2009-07-13",22.42,23.29,22.14,23.23,67584000,22.4]
["2009-07-10",22.19,22.54,22.15,22.39,43229200,21.59]
["2009-07-09",22.65,22.81,22.37,22.44,46981200,21.64]
["2009-07-08",22.31,22.69,22,22.56,73023400,21.75]
["2009-07-07",23.08,23.14,22.46,22.53,52842500,21.72]
["2009-07-06",23.21,23.28,22.87,23.2,49207700,22.37]
["2009-07-02",23.76,24.04,23.21,23.37,65422200,22.53]
["2009-07-01",24.05,24.3,23.96,24.04,54908400,23.18]
["2009-06-30",23.97,24.24,23.63,23.77,66452400,22.92]
["2009-06-29",23.6,24.03,23.55,23.86,62854900,23]
["2009-06-26",23.57,23.69,23.32,23.35,65126400,22.51]
["2009-06-25",23.43,23.92,23.2,23.79,57724300,22.94]
["2009-06-24",23.45,23.75,23.36,23.47,54287700,22.63]
["2009-06-23",23.38,23.66,23.21,23.34,56752700,22.5]
["2009-06-22",23.95,23.95,23.25,23.28,71291600,22.45]
["2009-06-19",24.04,24.34,23.75,24.07,115459000,23.21]
["2009-06-18",23.62,23.69,23.3,23.5,58852200,22.66]
["2009-06-17",23.5,23.82,23.17,23.68,86483100,22.83]
["2009-06-16",23.47,24.11,23.44,23.45,105295600,22.61]
["2009-06-15",23.23,23.54,23.02,23.42,69089600,22.58]
["2009-06-12",22.9,23.38,22.74,23.33,50963500,22.49]
["2009-06-11",22.59,23.26,22.57,22.83,65124600,22.01]
["2009-06-10",22.17,22.62,22.12,22.55,61297200,21.74]
["2009-06-09",22.06,22.32,21.88,22.08,50887700,21.29]
["2009-06-08",21.98,22.32,21.63,22.05,49000600,21.26]
["2009-06-05",21.96,22.31,21.81,22.14,59579200,21.35]
["2009-06-04",21.77,21.9,21.58,21.83,42330000,21.05]
["2009-06-03",21.31,21.76,21.29,21.73,56039600,20.95]
["2009-06-02",21.36,21.98,21.2,21.4,48935700,20.63]
["2009-06-01",21,21.5,20.86,21.4,57317100,20.63]
["2009-05-29",20.56,20.94,20.3,20.89,46134900,20.14]
["2009-05-28",20.32,20.63,20.05,20.45,45480800,19.72]
["2009-05-27",20.25,20.6,20.07,20.13,42892900,19.41]
["2009-05-26",19.54,20.45,19.45,20.34,44991700,19.61]
["2009-05-22",19.93,20.170000000000002,19.47,19.75,37318700,19.04]
["2009-05-21",20.14,20.23,19.510000000000002,19.82,58232800,19.11]
["2009-05-20",20.41,20.69,20.22,20.38,47450700,19.649999999999999]
["2009-05-19",20.51,20.74,20.25,20.309999999999999,51368300,19.579999999999998]
["2009-05-18",20.36,20.6,20.239999999999998,20.6,46073800,19.739999999999998]
["2009-05-15",20.13,20.5,19.98,20.22,61289900,19.37]
["2009-05-14",19.829999999999998,20.23,19.8,20.059999999999999,54539500,19.22]
["2009-05-13",19.920000000000002,20,19.670000000000002,19.75,49281700,18.920000000000002]
["2009-05-12",19.510000000000002,20.059999999999999,19.47,19.89,71966800,19.059999999999999]
["2009-05-11",19.2,19.73,19.010000000000002,19.32,63762600,18.510000000000002]
["2009-05-08",19.46,19.64,19.14,19.420000000000002,67597600,18.61]
["2009-05-07",19.96,19.989999999999998,19.14,19.32,68727200,18.510000000000002]
["2009-05-06",20.059999999999999,20.07,19.61,19.79,59639100,18.96]
["2009-05-05",20.14,20.239999999999998,19.64,19.79,66835500,18.96]
["2009-05-04",20.37,20.399999999999999,19.98,20.190000000000001,54313400,19.34]
["2009-05-01",20.190000000000001,20.350000000000001,19.86,20.239999999999998,63224500,19.39]
["2009-04-30",20.6,21.1,20.010000000000002,20.260000000000002,87439900,19.41]
["2009-04-29",20.11,20.89,20.059999999999999,20.25,79301600,19.399999999999999]
["2009-04-28",20.25,20.27,19.79,19.93,76685200,19.09]
["2009-04-27",20.55,20.82,20.28,20.399999999999999,68219600,19.54]
["2009-04-24",19.82,21.2,19.5,20.91,168478500,20.03]
["2009-04-23",18.920000000000002,18.940000000000001,18.47,18.920000000000002,86116300,18.13]
["2009-04-22",18.760000000000002,19.190000000000001,18.7,18.78,59401000,17.989999999999998]
["2009-04-21",18.59,19.079999999999998,18.57,18.97,60928300,18.170000000000002]
["2009-04-20",18.89,18.95,18.57,18.61,62937200,17.829999999999998]
["2009-04-17",19.690000000000001,19.690000000000001,19,19.2,61398500,18.39]
["2009-04-16",19.16,19.78,18.989999999999998,19.760000000000002,67688700,18.93]
["2009-04-15",19.21,19.25,18.510000000000002,18.829999999999998,72725500,18.04]
["2009-04-14",19.440000000000001,19.55,19,19.350000000000001,63796300,18.54]
["2009-04-13",19.690000000000001,19.850000000000001,19.37,19.59,44444700,18.77]
["2009-04-09",19.45,19.7,19.22,19.670000000000002,55759600,18.84]
["2009-04-08",18.97,19.62,18.96,19.190000000000001,56408900,18.38]
["2009-04-07",18.760000000000002,19.14,18.63,18.760000000000002,65815200,17.97]
["2009-04-06",18.54,18.760000000000002,18.27,18.760000000000002,47476100,17.97]
["2009-04-03",19.13,19.149999999999999,18.43,18.75,81858400,17.96]
["2009-04-02",19.5,19.89,19,19.29,99082300,18.48]
["2009-04-01",18.23,19.36,18.18,19.309999999999999,96438900,18.5]
["2009-03-31",17.829999999999998,18.79,17.78,18.37,92095500,17.600000000000001]
["2009-03-30",17.739999999999998,17.760000000000002,17.27,17.48,49633000,16.75]
["2009-03-27",18.54,18.62,18.05,18.13,47670400,17.37]
["2009-03-26",18.170000000000002,18.88,18.12,18.829999999999998,63775100,18.04]
["2009-03-25",17.98,18.309999999999999,17.52,17.88,73927100,17.13]
["2009-03-24",18.04,18.21,17.84,17.93,50044100,17.18]
["2009-03-23",17.37,18.59,17.309999999999999,18.329999999999998,71600000,17.559999999999999]
["2009-03-20",17.32,17.649999999999999,16.88,17.059999999999999,81725500,16.34]
["2009-03-19",17.37,17.45,16.920000000000002,17.14,58994600,16.420000000000002]
["2009-03-18",17.03,17.22,16.600000000000001,16.96,70710700,16.25]
["2009-03-17",16.32,16.899999999999999,16.260000000000002,16.899999999999999,62481000,16.190000000000001]
["2009-03-16",16.82,16.96,16.239999999999998,16.25,67028900,15.57]
["2009-03-13",16.98,17.05,16.18,16.649999999999999,82965800,15.95]
["2009-03-12",17.010000000000002,17.04,16.48,17.010000000000002,93694100,16.3]
["2009-03-11",16.63,17.2,16.43,17.11,84522200,16.39]
["2009-03-10",15.37,16.62,15.25,16.48,95184200,15.79]
["2009-03-09",15.2,15.74,15.1,15.15,66479100,14.51]
["2009-03-06",15.35,15.62,14.87,15.28,92821400,14.64]
["2009-03-05",15.86,15.88,15.27,15.27,89708500,14.63]
["2009-03-04",16.12,16.399999999999999,15.89,16.12,69285100,15.44]
["2009-03-03",16.03,16.239999999999998,15.64,15.88,80476600,15.21]
["2009-03-02",15.96,16.25,15.72,15.79,80602100,15.13]
["2009-02-27",16.29,16.52,16.100000000000001,16.149999999999999,93428000,15.47]
["2009-02-26",17.05,17.079999999999998,16.420000000000002,16.420000000000002,83219500,15.73]
["2009-02-25",17.010000000000002,17.239999999999998,16.46,16.96,105894600,16.25]
["2009-02-24",17.03,17.350000000000001,16.36,17.170000000000002,122674500,16.45]
["2009-02-23",18.02,18.149999999999999,17.16,17.21,70803400,16.489999999999998]
["2009-02-20",17.77,18.190000000000001,17.66,18,69413800,17.239999999999998]
["2009-02-19",18.3,18.38,17.809999999999999,17.91,49195600,17.16]
["2009-02-18",18.22,18.45,18,18.12,54946900,17.36]
["2009-02-17",18.489999999999998,18.5,17.89,18.09,75853300,17.329999999999998]
["2009-02-13",19.27,19.47,19.04,19.09,47416000,18.16]
["2009-02-12",18.97,19.32,18.54,19.260000000000002,75323200,18.329999999999998]
["2009-02-11",18.940000000000001,19.489999999999998,18.920000000000002,19.21,58599000,18.28]
["2009-02-10",19.25,19.8,18.7,18.8,83953200,17.89]
["2009-02-09",19.64,19.77,19.260000000000002,19.440000000000001,52196400,18.5]
["2009-02-06",19.16,19.93,19.059999999999999,19.66,86746000,18.71]
["2009-02-05",18.510000000000002,19.14,18.25,19.04,75195200,18.12]
["2009-02-04",18.54,19,18.5,18.63,75618000,17.73]
["2009-02-03",17.850000000000001,18.61,17.600000000000001,18.5,86865100,17.600000000000001]
["2009-02-02",17.03,18.13,17,17.829999999999998,88871700,16.97]
["2009-01-30",17.739999999999998,17.79,17.100000000000001,17.100000000000001,62370900,16.27]
["2009-01-29",17.78,17.96,17.559999999999999,17.59,49192800,16.739999999999998]
["2009-01-28",17.8,18.309999999999999,17.760000000000002,18.04,64145500,17.170000000000002]
["2009-01-27",17.78,17.97,17.43,17.66,61695000,16.8]
["2009-01-26",17.29,17.809999999999999,17.23,17.63,92476500,16.78]
["2009-01-23",16.97,17.489999999999998,16.75,17.2,117020600,16.37]
["2009-01-22",18.05,18.18,17.07,17.11,222436600,16.28]
["2009-01-21",18.87,19.45,18.46,19.38,68340900,18.440000000000001]
["2009-01-20",19.46,19.62,18.37,18.48,89873000,17.579999999999998]
["2009-01-16",19.63,19.91,19.149999999999999,19.71,79634100,18.75]
["2009-01-15",19.07,19.3,18.52,19.239999999999998,96169800,18.309999999999999]
["2009-01-14",19.53,19.68,19.010000000000002,19.09,80257500,18.16]
["2009-01-13",19.52,19.989999999999998,19.52,19.82,65843500,18.86]
["2009-01-12",19.71,19.79,19.3,19.47,52163500,18.53]
["2009-01-09",20.170000000000002,20.3,19.41,19.52,49815300,18.57]
["2009-01-08",19.63,20.190000000000001,19.55,20.12,70229900,19.14]
["2009-01-07",20.190000000000001,20.29,19.48,19.510000000000002,72709900,18.559999999999999]
["2009-01-06",20.75,21,20.61,20.76,58083400,19.75]
["2009-01-05",20.2,20.67,20.059999999999999,20.52,61475200,19.53]
["2009-01-02",19.53,20.399999999999999,19.37,20.329999999999998,50084000,19.34]
["2008-12-31",19.309999999999999,19.68,19.27,19.440000000000001,46419000,18.5]
["2008-12-30",19.010000000000002,19.489999999999998,19,19.34,43224100,18.399999999999999]
["2008-12-29",19.149999999999999,19.21,18.64,18.96,58512800,18.04]
["2008-12-26",19.2,19.329999999999998,19.09,19.13,23101000,18.2]
["2008-12-24",19.260000000000002,19.45,19.100000000000001,19.170000000000002,16880400,18.239999999999998]
["2008-12-23",19.28,19.57,19.010000000000002,19.28,47511400,18.350000000000001]
["2008-12-22",19.239999999999998,19.29,18.89,19.18,58575400,18.25]
["2008-12-19",19.420000000000002,19.8,19.11,19.12,113530400,18.190000000000001]
["2008-12-18",19.86,20.02,18.989999999999998,19.3,80759200,18.36]
["2008-12-17",19.809999999999999,20.05,19.5,19.66,78922700,18.71]
["2008-12-16",19.21,20.18,19,20.11,97688700,19.14]
["2008-12-15",19.34,19.440000000000001,18.89,19.04,59925900,18.12]
["2008-12-12",19.149999999999999,19.850000000000001,18.7,19.36,78112600,18.420000000000002]
["2008-12-11",20.11,20.12,19.309999999999999,19.45,83564300,18.510000000000002]
["2008-12-10",20.82,20.96,20.3,20.61,61499000,19.61]
["2008-12-09",20.62,21.25,20.46,20.6,80484900,19.600000000000001]
["2008-12-08",20.350000000000001,21.25,20.14,21.01,107225000,19.989999999999998]
["2008-12-05",18.91,19.98,18.47,19.87,91996200,18.91]
["2008-12-04",19.399999999999999,19.920000000000002,18.79,19.11,78719200,18.18]
["2008-12-03",18.649999999999999,19.899999999999999,18.600000000000001,19.87,80961500,18.91]
["2008-12-02",18.989999999999998,19.309999999999999,18.559999999999999,19.149999999999999,79689800,18.22]
["2008-12-01",19.88,19.95,18.600000000000001,18.61,79639900,17.71]
["2008-11-28",20.23,20.309999999999999,20.02,20.22,28650800,19.239999999999998]
["2008-11-26",19.73,20.68,19.73,20.49,79678300,19.5]
["2008-11-25",20.86,20.93,19.55,19.989999999999998,92948100,19.02]
["2008-11-24",19.89,20.94,19.87,20.69,125289900,19.690000000000001]
["2008-11-21",18.02,19.7,17.98,19.68,157231900,18.73]
["2008-11-20",18.12,18.84,17.5,17.53,139532800,16.68]
["2008-11-19",19.63,19.95,18.25,18.29,103010500,17.399999999999999]
["2008-11-18",19.5,19.66,18.75,19.62,108966500,18.670000000000002]
["2008-11-17",19.739999999999998,20.239999999999998,19.149999999999999,19.32,97289000,18.260000000000002]
["2008-11-14",20.56,21.34,19.649999999999999,20.059999999999999,96624500,18.96]
["2008-11-13",20.149999999999999,21.25,18.739999999999998,21.25,148413700,20.079999999999998]
["2008-11-12",20.89,21,20.28,20.3,90162300,19.190000000000001]
["2008-11-11",21.29,21.3,20.79,21.2,78014500,20.04]
["2008-11-10",21.85,21.97,21.19,21.3,67106800,20.13]
["2008-11-07",21.32,21.54,21,21.5,71256300,20.32]
["2008-11-06",21.87,22.08,20.86,20.88,95509700,19.73]
["2008-11-05",23.33,23.34,22.05,22.08,81179700,20.87]
["2008-11-04",23.13,23.66,22.87,23.53,72123000,22.24]
["2008-11-03",22.48,22.91,22.21,22.62,61923500,21.38]
["2008-10-31",22.53,22.91,22.12,22.33,93055200,21.1]
["2008-10-30",23.69,23.88,22.39,22.63,95323000,21.39]
["2008-10-29",23.13,23.97,22.7,23,111701800,21.74]
["2008-10-28",21.64,23.21,21.34,23.1,134088800,21.83]
["2008-10-27",21.67,21.96,21.02,21.18,117683900,20.02]
["2008-10-24",21.06,22.86,20.95,21.96,153919700,20.75]
["2008-10-23",21.55,22.59,20.89,22.32,154774100,21.1]
["2008-10-22",23.04,23.06,20.9,21.53,150054800,20.350000000000001]
["2008-10-21",24.3,25.01,23.27,23.36,100385600,22.08]
["2008-10-20",24.2,24.75,23.01,24.72,93484300,23.36]
["2008-10-17",23.57,25.11,23.31,23.93,133673100,22.62]
["2008-10-16",22.94,24.19,21.31,24.19,161147800,22.86]
["2008-10-15",23.78,24.25,22.48,22.66,113280200,21.42]
["2008-10-14",25.64,25.73,23.6,24.1,165674900,22.78]
["2008-10-13",22.86,25.5,22.63,25.5,144935400,24.1]
["2008-10-10",21.79,22.35,20.65,21.5,228467500,20.32]
["2008-10-09",23.77,23.91,22.07,22.3,131948700,21.08]
["2008-10-08",22.9,24.3,22.5,23.01,171598600,21.75]
["2008-10-07",24.98,25.21,23.14,23.23,145941200,21.96]
["2008-10-06",25.63,25.99,24.14,24.91,146374600,23.54]
["2008-10-03",26.37,27.47,26.24,26.32,114289400,24.88]
["2008-10-02",26.18,26.53,25.7,26.25,93819800,24.81]
["2008-10-01",26.38,26.99,26.28,26.48,88957000,25.03]
["2008-09-30",25.77,26.69,25.54,26.69,107192700,25.23]
["2008-09-29",26.94,27.66,25.01,25.01,134383100,23.64]
["2008-09-26",26.17,27.56,26.14,27.4,100744300,25.9]
["2008-09-25",25.82,26.88,25.74,26.61,96203500,25.15]
["2008-09-24",25.58,26.09,25.46,25.72,80250300,24.31]
["2008-09-23",25.66,26.17,25.34,25.44,92181300,24.04]
["2008-09-22",26.22,26.32,25.32,25.4,105207700,24.01]
["2008-09-19",26.37,26.4,23.5,25.16,134926100,23.78]
["2008-09-18",24.8,25.35,24.01,25.26,132291300,23.87]
["2008-09-17",25.73,25.87,24.5,24.57,106972100,23.22]
["2008-09-16",26.09,26.49,25.52,25.99,111729700,24.56]
["2008-09-15",26.92,27.49,26.73,26.82,82349400,25.35]
["2008-09-12",27.14,27.74,26.94,27.62,75628500,26.1]
["2008-09-11",26.1,27.46,26.03,27.34,72913300,25.84]
["2008-09-10",26.52,26.86,26.25,26.44,75064900,24.99]
["2008-09-09",26.2,26.6,26.05,26.1,85735700,24.67]
["2008-09-08",26.21,26.33,25.67,26.12,62110800,24.69]
["2008-09-05",26.03,26.22,25.63,25.65,82305200,24.24]
["2008-09-04",26.74,26.89,26.35,26.35,66141900,24.9]
["2008-09-03",27,27.18,26.84,26.9,57127700,25.42]
["2008-09-02",27.67,27.76,27.06,27.1,66079200,25.61]
["2008-08-29",27.68,27.78,27.29,27.29,50735500,25.79]
["2008-08-28",27.61,28.01,27.6,27.94,48372600,26.41]
["2008-08-27",27.34,27.79,27.13,27.56,33975300,26.05]
["2008-08-26",27.58,27.72,27.17,27.27,44774400,25.77]
["2008-08-25",27.61,27.84,27.46,27.66,51381300,26.14]
["2008-08-22",27.23,27.88,27.22,27.84,47930400,26.31]
["2008-08-21",27.1,27.23,26.86,27.18,43614200,25.69]
["2008-08-20",27.54,27.58,27.17,27.29,41497200,25.79]
["2008-08-19",27.54,27.75,27.27,27.32,40332900,25.82]
["2008-08-18",27.78,28.05,27.55,27.69,38078200,26.07]
["2008-08-15",27.98,28.15,27.58,27.81,47267400,26.18]
["2008-08-14",27.82,28.28,27.56,27.91,49732300,26.27]
["2008-08-13",28.07,28.5,27.76,27.91,51165200,26.27]
["2008-08-12",27.78,28.36,27.58,28.12,62813000,26.47]
["2008-08-11",27.86,28.4,27.66,27.9,68743800,26.26]
["2008-08-08",27.35,28.23,27.19,28.13,80814100,26.48]
["2008-08-07",26.9,27.75,26.73,27.39,82565800,25.78]
["2008-08-06",26.73,27.16,26.38,27.02,95550000,25.44]
["2008-08-05",25.64,26.28,25.5,26.21,84297600,24.67]
["2008-08-04",25.39,25.55,25.11,25.28,60588300,23.8]
["2008-08-01",25.92,25.95,25.07,25.44,82720200,23.95]
["2008-07-31",25.85,26.28,25.71,25.72,60461000,24.21]
["2008-07-30",26.2,26.49,25.9,26.23,51977700,24.69]
["2008-07-29",25.52,26.19,25.4,26.11,66368200,24.58]
["2008-07-28",26.06,26.11,25.34,25.5,59707800,24]
["2008-07-25",25.64,26.22,25.5,26.16,58682300,24.63]
["2008-07-24",26.09,26.17,25.44,25.44,81092600,23.95]
["2008-07-23",25.86,26.84,25.85,26.43,79408800,24.88]
["2008-07-22",25.54,25.94,25.48,25.8,88657200,24.29]
["2008-07-21",25.66,26.17,25.53,25.64,77575600,24.14]
["2008-07-18",26.36,26.47,25.11,25.86,150277000,24.34]
["2008-07-17",27.58,27.91,27.11,27.52,96526100,25.91]
["2008-07-16",26.13,27.29,25.92,27.26,82060400,25.66]
["2008-07-15",24.93,26.64,24.93,26.15,92719300,24.62]
["2008-07-14",25.48,25.81,25.07,25.15,51216200,23.68]
["2008-07-11",25.16,25.64,24.87,25.25,69532600,23.77]
["2008-07-10",25.2,25.67,24.98,25.45,57830600,23.96]
["2008-07-09",25.79,25.85,25.18,25.23,54255800,23.75]
["2008-07-08",25.93,26.2,25.51,25.85,65553200,24.33]
["2008-07-07",26.11,26.39,25.45,26.03,71527600,24.5]
["2008-07-03",25.97,26.1,25.6,25.98,37074500,24.46]
["2008-07-02",26.9,27,25.88,25.88,84669000,24.36]
["2008-07-01",27.27,27.38,26.44,26.87,100327800,25.29]
["2008-06-30",27.73,27.98,27.49,27.51,57830500,25.9]
["2008-06-27",27.68,27.91,27.46,27.63,73450200,26.01]
["2008-06-26",28.03,28.2,27.75,27.75,67049100,26.12]
["2008-06-25",27.81,28.67,27.76,28.35,64280200,26.69]
["2008-06-24",27.92,28.01,27.51,27.73,65218300,26.1]
["2008-06-23",28.3,28.41,27.79,27.97,57145300,26.33]
["2008-06-20",28.9,28.92,28.1,28.23,97480400,26.57]
["2008-06-19",28.55,29.19,28.33,28.93,62037800,27.23]
["2008-06-18",28.55,28.86,28.46,28.46,49677800,26.79]
["2008-06-17",29.04,29.12,28.79,28.8,44256700,27.11]
["2008-06-16",29.02,29.11,28.64,28.93,74718900,27.23]
["2008-06-13",28.63,29.57,28.5,29.07,131969100,27.37]
["2008-06-12",27.4,28.55,27.19,28.24,113996300,26.58]
["2008-06-11",27.85,27.94,27.11,27.12,59330800,25.53]
["2008-06-10",27.36,28.29,27.32,27.89,77419800,26.25]
["2008-06-09",27.65,27.91,27.3,27.71,66787100,26.09]
["2008-06-06",27.99,28.17,27.49,27.49,78465700,25.88]
["2008-06-05",27.72,28.3,27.6,28.3,76063400,26.64]
["2008-06-04",27.28,27.64,27.2,27.54,79567400,25.93]
["2008-06-03",27.91,28.31,27.27,27.31,86616700,25.71]
["2008-06-02",28.24,28.36,27.55,27.8,77028400,26.17]
["2008-05-30",28.38,28.7,28.2,28.32,63399200,26.66]
["2008-05-29",28.21,28.68,28.14,28.31,47699200,26.65]
["2008-05-28",28.56,28.57,28.04,28.18,52318500,26.53]
["2008-05-27",28.11,28.5,28.05,28.44,47334500,26.77]
["2008-05-23",28.26,28.33,27.95,28.05,48890700,26.41]
["2008-05-22",28.28,28.7,28.18,28.47,52203100,26.8]
["2008-05-21",28.81,29.05,28.19,28.25,60125100,26.59]
["2008-05-20",29.3,29.31,28.63,28.76,75767600,27.07]
["2008-05-19",29.87,29.89,29.31,29.46,59615000,27.73]
["2008-05-16",30.47,30.48,29.92,29.99,81538200,28.23]
["2008-05-15",29.98,30.53,29.94,30.45,53355800,28.66]
["2008-05-14",29.89,30.26,29.73,29.93,66730400,28.18]
["2008-05-13",30,30.13,29.53,29.78,70934700,28.03]
["2008-05-12",29.4,30.06,29.35,29.99,64278800,28.13]
["2008-05-09",29.21,29.55,28.95,29.39,51621200,27.57]
["2008-05-08",29.28,29.39,29,29.27,69589900,27.45]
["2008-05-07",29.69,30.14,29.08,29.21,88775000,27.4]
["2008-05-06",29,29.86,28.93,29.7,93582000,27.86]
["2008-05-05",29.93,30.23,28.99,29.08,119687700,27.27]
["2008-05-02",29.59,29.62,28.86,29.24,66024200,27.42]
["2008-05-01",28.5,29.49,28.48,29.4,71699400,27.57]
["2008-04-30",28.74,29.21,28.51,28.52,74733600,26.75]
["2008-04-29",28.8,28.9,28.45,28.64,84428900,26.86]
["2008-04-28",29.8,29.84,28.82,28.99,97473000,27.19]
["2008-04-25",30.05,30.39,29.6,29.83,145194900,27.98]
["2008-04-24",31.63,32.1,31.16,31.8,115416700,29.83]
["2008-04-23",30.45,31.46,30.3,31.45,98351500,29.5]
["2008-04-22",30.64,30.7,29.97,30.25,67387500,28.37]
["2008-04-21",30.19,30.6,30.12,30.42,54411700,28.53]
["2008-04-18",30.01,30.1,29.61,30,73658900,28.14]
["2008-04-17",29.12,29.34,28.9,29.22,48743300,27.41]
["2008-04-16",28.57,29.05,28.38,28.95,54107400,27.15]
["2008-04-15",28.12,28.48,28.03,28.25,34310000,26.5]
["2008-04-14",28.24,28.31,27.93,28.06,43418100,26.32]
["2008-04-11",28.87,29.01,28.21,28.28,54373700,26.52]
["2008-04-10",28.83,29.4,28.8,29.11,65591600,27.3]
["2008-04-09",28.72,29.04,28.54,28.89,45839300,27.1]
["2008-04-08",28.94,29,28.54,28.75,44733500,26.97]
["2008-04-07",29.55,29.59,29.03,29.16,44428600,27.35]
["2008-04-04",29.13,29.26,28.74,29.16,43860800,27.35]
["2008-04-03",29,29.32,28.8,29,38961400,27.2]
["2008-04-02",29.57,29.58,29,29.16,49499400,27.35]
["2008-04-01",28.83,29.54,28.63,29.5,65796200,27.67]
["2008-03-31",27.88,28.59,27.84,28.38,46780600,26.62]
["2008-03-28",28.23,28.43,27.83,27.91,49244000,26.18]
["2008-03-27",28.48,28.49,28,28.05,47894400,26.31]
["2008-03-26",29.03,29.07,28.38,28.56,45868100,26.79]
["2008-03-25",29.33,29.37,28.94,29.14,49149000,27.33]
["2008-03-24",29.33,29.4,29.06,29.17,48294700,27.36]
["2008-03-20",28.74,29.22,28.59,29.18,60170200,27.37]
["2008-03-19",29.38,29.59,28.62,28.62,61442100,26.84]
["2008-03-18",28.67,29.48,28.67,29.42,83695300,27.59]
["2008-03-17",27.3,28.73,27.28,28.3,84490100,26.54]
["2008-03-14",28.72,29.01,27.64,27.96,105214900,26.22]
["2008-03-13",28.54,28.99,28.16,28.62,84552200,26.84]
["2008-03-12",29.43,29.49,28.54,28.63,75993800,26.85]
["2008-03-11",28.4,29.34,28.38,29.28,98740700,27.46]
["2008-03-10",27.83,28.26,27.75,28.05,72175100,26.31]
["2008-03-07",27.34,28.07,27.32,27.87,77597600,26.14]
["2008-03-06",28.06,28.17,27.5,27.57,91127700,25.86]
["2008-03-05",27.75,28.41,27.7,28.12,106489800,26.37]
["2008-03-04",27.02,27.63,26.96,27.59,86925600,25.88]
["2008-03-03",27.24,27.39,26.87,26.99,76544300,25.31]
["2008-02-29",27.69,27.83,27.02,27.2,117411400,25.51]
["2008-02-28",28.02,28.27,27.8,27.93,83002900,26.2]
["2008-02-27",28.19,28.68,28.1,28.26,75199500,26.51]
["2008-02-26",27.74,28.86,27.67,28.38,108923500,26.62]
["2008-02-25",27.65,28.24,27.48,27.84,109974300,26.11]
["2008-02-22",28.24,28.39,27.2,27.68,125705400,25.96]
["2008-02-21",28.62,28.96,27.96,28.1,98776500,26.36]
["2008-02-20",28.15,28.26,27.92,28.22,93056200,26.47]
["2008-02-19",28.8,28.84,28.07,28.17,68261200,26.42]
["2008-02-15",28.31,28.64,28.25,28.42,68166100,26.55]
["2008-02-14",28.88,29.04,28.46,28.5,68191600,26.63]
["2008-02-13",28.62,29.05,28.53,28.96,88986200,27.06]
["2008-02-12",28.43,28.62,28.11,28.34,84365900,26.48]
["2008-02-11",28.52,28.61,27.91,28.21,156814100,26.36]
["2008-02-08",28.29,29.08,28.24,28.56,124872000,26.68]
["2008-02-07",28.34,28.78,27.9,28.12,164964900,26.27]
["2008-02-06",29.28,29.35,28.29,28.52,138315600,26.65]
["2008-02-05",29.91,29.94,28.89,29.07,137534100,27.16]
["2008-02-04",30.49,30.72,30.11,30.19,119998600,28.21]
["2008-02-01",31.06,33.25,30.25,30.45,291138900,28.45]
["2008-01-31",31.91,32.74,31.72,32.6,103642200,30.46]
["2008-01-30",32.56,32.799999999999997,32.049999999999997,32.200000000000003,106432600,30.08]
["2008-01-29",32.85,32.89,32.35,32.6,68023000,30.46]
["2008-01-28",33.020000000000003,33.1,32.42,32.72,81019000,30.57]
["2008-01-25",34.9,35,32.869999999999997,32.94,196992300,30.78]
["2008-01-24",32.35,33.36,32.119999999999997,33.25,155640400,31.07]
["2008-01-23",31.48,32.049999999999997,31.04,31.93,137597400,29.83]
["2008-01-22",31.54,32.53,31.5,31.96,108521400,29.86]
["2008-01-18",33.159999999999997,34,32.97,33.01,117062000,30.84]
["2008-01-17",33.54,33.799999999999997,32.97,33.11,94247800,30.93]
["2008-01-16",33.42,33.65,32.51,33.229999999999997,120778500,31.05]
["2008-01-15",34.03,34.380000000000003,34,34,61606200,31.77]
["2008-01-14",34.46,34.57,34.08,34.39,52792200,32.130000000000003]
["2008-01-11",34.14,34.24,33.72,33.909999999999997,55187900,31.68]
["2008-01-10",34.35,34.5,33.78,34.33,72446000,32.07]
["2008-01-09",33.36,34.54,33.35,34.44,74305500,32.18]
["2008-01-08",34.71,34.71,33.4,33.450000000000003,79148300,31.25]
["2008-01-07",34.549999999999997,34.799999999999997,34.25,34.61,80164300,32.340000000000003]
["2008-01-04",35.19,35.200000000000003,34.090000000000003,34.380000000000003,72090800,32.119999999999997]
["2008-01-03",35.22,35.65,34.86,35.369999999999997,49599600,33.049999999999997]
["2008-01-02",35.79,35.96,35,35.22,63004200,32.909999999999997]
["2007-12-31",35.9,35.99,35.520000000000003,35.6,35229700,33.26]
["2007-12-28",36.1,36.229999999999997,35.67,36.119999999999997,33447200,33.75]
["2007-12-27",36.35,36.549999999999997,35.94,35.97,33311100,33.61]
["2007-12-26",36.409999999999997,36.64,36.26,36.61,30252400,34.200000000000003]
["2007-12-24",36.130000000000003,36.72,36.049999999999997,36.58,29622600,34.18]
["2007-12-21",35.9,36.06,35.75,36.06,83240500,33.69]
["2007-12-20",35.29,35.79,35.08,35.520000000000003,59345000,33.19]
["2007-12-19",34.69,35.14,34.380000000000003,34.79,58469100,32.5]
["2007-12-18",34.64,35,34.21,34.74,52791800,32.46]
["2007-12-17",35.03,35.130000000000003,34.36,34.39,58121200,32.130000000000003]
["2007-12-14",35.049999999999997,35.840000000000003,35.01,35.31,71126200,32.99]
["2007-12-13",34.479999999999997,35.450000000000003,34.28,35.22,73913200,32.909999999999997]
["2007-12-12",34.61,35.090000000000003,33.93,34.47,63345400,32.200000000000003]
["2007-12-11",34.729999999999997,34.99,33.93,34.1,55070700,31.86]
["2007-12-10",34.64,34.950000000000003,34.47,34.76,36083500,32.479999999999997]
["2007-12-07",34.61,34.700000000000003,34.22,34.53,40771000,32.26]
["2007-12-06",34.26,34.61,33.869999999999997,34.549999999999997,49209700,32.28]
["2007-12-05",33.14,34.520000000000003,33.03,34.15,84894700,31.91]
["2007-12-04",32.74,33.24,32.630000000000003,32.770000000000003,54801500,30.62]
["2007-12-03",33.5,33.64,32.68,32.92,61770600,30.76]
["2007-11-30",33.92,34.119999999999997,33.19,33.6,71027800,31.39]
["2007-11-29",33.58,33.93,33.31,33.590000000000003,53633600,31.38]
["2007-11-28",33.380000000000003,33.89,32.9,33.700000000000003,88585000,31.49]
["2007-11-27",33.270000000000003,33.6,32.68,33.06,84178400,30.89]
["2007-11-26",34.090000000000003,34.369999999999997,32.93,32.97,80335000,30.8]
["2007-11-23",34.36,34.44,33.71,34.11,33467200,31.87]
["2007-11-21",34.4,34.729999999999997,34.18,34.229999999999997,89518700,31.98]
["2007-11-20",34.229999999999997,34.97,34.1,34.58,100009400,32.31]
["2007-11-19",33.96,34.24,33.869999999999997,33.96,63000300,31.73]
["2007-11-16",33.86,34.26,33.71,34.090000000000003,71113800,31.85]
["2007-11-15",33.76,34.1,33.549999999999997,33.76,63111200,31.54]
["2007-11-14",34.619999999999997,34.75,33.75,33.93,83840100,31.7]
["2007-11-13",33.54,34.67,33.380000000000003,34.46,104261100,32.200000000000003]
["2007-11-12",33.32,33.71,33.020000000000003,33.380000000000003,84719000,31.08]
["2007-11-09",34.18,34.54,33.65,33.729999999999997,125111400,31.41]
["2007-11-08",35.6,35.9,34.4,34.74,133742400,32.35]
["2007-11-07",36.04,36.159999999999997,35.450000000000003,35.520000000000003,74873600,33.08]
["2007-11-06",36.590000000000003,36.659999999999997,35.869999999999997,36.409999999999997,100966700,33.909999999999997]
["2007-11-05",36.76,37.1,36.630000000000003,36.729999999999997,75485400,34.200000000000003]
["2007-11-02",37.22,37.5,36.42,37.06,96389800,34.51]
["2007-11-01",36.53,37.49,36.36,37.06,152078800,34.51]
["2007-10-31",35.520000000000003,37,35.51,36.81,185635800,34.28]
["2007-10-30",34.369999999999997,35.590000000000003,34.35,35.57,107297300,33.119999999999997]
["2007-10-29",34.85,35.29,34.450000000000003,34.57,114655600,32.19]
["2007-10-26",36.01,36.03,34.56,35.03,287270900,32.619999999999997]
["2007-10-25",31.57,32.22,31.49,31.99,169588700,29.79]
["2007-10-24",30.85,31.3,30.5,31.25,77979200,29.1]
["2007-10-23",30.71,31.12,30.71,30.9,49956200,28.77]
["2007-10-22",30.12,30.7,30.12,30.51,58785100,28.41]
["2007-10-19",31.09,31.09,30.11,30.17,75200200,28.09]
["2007-10-18",31.22,31.23,30.63,31.16,49208600,29.02]
["2007-10-17",30.75,31.23,30.65,31.08,86092400,28.94]
["2007-10-16",30.24,30.58,30.23,30.32,56286200,28.23]
["2007-10-15",30.1,30.33,30,30.04,47150500,27.97]
["2007-10-12",30.03,30.4,29.95,30.17,31121100,28.09]
["2007-10-11",30.3,30.63,29.79,29.91,50788400,27.85]
["2007-10-10",30.04,30.37,30.03,30.23,32251500,28.15]
["2007-10-09",30.03,30.39,30,30.1,63603100,28.03]
["2007-10-08",29.66,29.85,29.6,29.84,30265400,27.79]
["2007-10-05",29.89,29.99,29.73,29.84,45012300,27.79]
["2007-10-04",29.56,29.77,29.44,29.71,37868000,27.67]
["2007-10-03",29.71,29.85,29.29,29.45,37633900,27.42]
["2007-10-02",29.7,29.85,29.57,29.7,33700900,27.66]
["2007-10-01",29.46,29.79,29.41,29.77,43875100,27.72]
["2007-09-28",29.49,29.69,29.23,29.46,45819100,27.43]
["2007-09-27",29.7,29.72,29.44,29.49,43407100,27.46]
["2007-09-26",29.68,29.85,29.48,29.5,60337000,27.47]
["2007-09-25",29.14,29.56,29.11,29.56,75621000,27.53]
["2007-09-24",28.81,29.61,28.8,29.08,104459800,27.08]
["2007-09-21",28.69,28.81,28.44,28.65,135636100,26.68]
["2007-09-20",28.48,28.58,28.34,28.42,67168900,26.46]
["2007-09-19",28.87,28.91,28.3,28.67,94242200,26.7]
["2007-09-18",28.7,28.97,28.27,28.93,77462400,26.94]
["2007-09-17",28.79,28.88,28.62,28.73,39536500,26.75]
["2007-09-14",28.98,29.11,28.88,29.04,33496600,27.04]
["2007-09-13",29.12,29.26,28.96,29.16,35288600,27.15]
["2007-09-12",28.81,29.17,28.8,28.93,42364700,26.94]
["2007-09-11",28.63,28.95,28.58,28.93,34380800,26.94]
["2007-09-10",28.67,28.75,28.41,28.48,37247600,26.52]
["2007-09-07",28.62,28.83,28.32,28.44,52160900,26.48]
["2007-09-06",28.56,29.01,28.55,28.91,45430800,26.92]
["2007-09-05",28.65,28.73,28.42,28.48,47669800,26.52]
["2007-09-04",28.5,29.1,28.48,28.81,45689600,26.83]
["2007-08-31",28.7,28.92,28.36,28.73,42511900,26.75]
["2007-08-30",28.42,28.93,28.32,28.45,33690700,26.49]
["2007-08-29",28.13,28.61,27.82,28.59,45753700,26.62]
["2007-08-28",28.3,28.49,27.91,27.93,43924400,26.01]
["2007-08-27",28.61,28.77,28.4,28.49,32789500,26.53]
["2007-08-24",28.21,28.84,28.07,28.81,45158900,26.83]
["2007-08-23",28.28,28.33,28.1,28.3,33886600,26.35]
["2007-08-22",28.27,28.32,28.01,28.22,44763500,26.28]
["2007-08-21",28.1,28.32,27.87,28.07,50786200,26.14]
["2007-08-20",28.18,28.49,28.08,28.26,49952000,26.32]
["2007-08-17",28.09,28.25,27.82,28.25,76747700,26.31]
["2007-08-16",27.88,28.35,27.51,27.81,81447400,25.9]
["2007-08-15",28.24,28.99,28.05,28.1,48117700,26.17]
["2007-08-14",28.77,28.89,28.2,28.27,42944100,26.33]
["2007-08-13",28.94,28.99,28.44,28.63,55492300,26.57]
["2007-08-10",28.9,29.05,28.26,28.71,76576200,26.64]
["2007-08-09",29.64,30.1,28.92,29.3,72964500,27.19]
["2007-08-08",29.72,30.01,29.21,30,52898600,27.84]
["2007-08-07",29.33,29.79,29.05,29.55,49163000,27.42]
["2007-08-06",29.05,29.54,28.75,29.54,59530500,27.41]
["2007-08-03",29.45,29.78,28.9,28.96,61535500,26.87]
["2007-08-02",29.19,29.79,29.02,29.52,47938300,27.39]
["2007-08-01",28.95,29.55,28.82,29.3,80006300,27.19]
["2007-07-31",29.71,29.72,28.98,28.99,66554000,26.9]
["2007-07-30",29.41,29.49,28.95,29.4,67499600,27.28]
["2007-07-27",29.93,30,29.36,29.39,69214600,27.27]
["2007-07-26",30.24,30.53,29.51,29.98,87025300,27.82]
["2007-07-25",30.99,31.3,30.37,30.71,54950100,28.5]
["2007-07-24",31.01,31.48,30.71,30.8,59729300,28.58]
["2007-07-23",31.36,31.52,31.12,31.19,48910600,28.94]
["2007-07-20",31.15,31.2,30.79,31.16,98292600,28.92]
["2007-07-19",31.05,31.84,30.93,31.51,121159300,29.24]
["2007-07-18",30.51,30.97,30.5,30.92,64414400,28.69]
["2007-07-17",30.02,30.88,30.01,30.78,77539600,28.56]
["2007-07-16",29.76,30.24,29.72,30.03,48023200,27.87]
["2007-07-13",29.94,30.02,29.66,29.82,42173000,27.67]
["2007-07-12",29.56,30.11,29.44,30.07,54302400,27.9]
["2007-07-11",29.24,29.65,29.21,29.49,48017000,27.37]
["2007-07-10",29.7,29.99,29.18,29.33,66013500,27.22]
["2007-07-09",29.86,29.95,29.81,29.87,33831400,27.72]
["2007-07-06",29.91,30.04,29.66,29.97,57541000,27.81]
["2007-07-05",30.05,30.22,29.83,29.99,47838500,27.83]
["2007-07-03",29.79,30.22,29.78,30.02,35202600,27.86]
["2007-07-02",29.67,29.8,29.49,29.74,47316000,27.6]
["2007-06-29",29.87,29.93,29.04,29.47,71193900,27.35]
["2007-06-28",29.86,29.97,29.68,29.83,46055200,27.68]
["2007-06-27",29.36,29.95,29.36,29.87,53468600,27.72]
["2007-06-26",29.55,29.8,29.5,29.52,48340300,27.39]
["2007-06-25",29.47,29.77,29.38,29.49,53905800,27.37]
["2007-06-22",30,30.1,29.45,29.49,86219900,27.37]
["2007-06-21",29.98,30.3,29.91,30.22,56564800,28.04]
["2007-06-20",30.44,30.51,29.96,30.01,46861600,27.85]
["2007-06-19",30.48,30.66,30.38,30.46,46802600,28.27]
["2007-06-18",30.69,30.72,30.42,30.51,45412600,28.31]
["2007-06-15",30.86,30.88,30.43,30.49,100933000,28.29]
["2007-06-14",30.35,30.71,30.3,30.52,59065700,28.32]
["2007-06-13",29.97,30.41,29.85,30.39,64435600,28.2]
["2007-06-12",29.96,30.24,29.77,29.85,56981800,27.7]
["2007-06-11",29.94,30.25,29.93,30.02,48467400,27.86]
["2007-06-08",29.58,30.06,29.41,30.05,61346200,27.89]
["2007-06-07",30.02,30.29,29.59,29.62,71971400,27.49]
["2007-06-06",30.37,30.53,30.25,30.29,38217500,28.11]
["2007-06-05",30.62,30.63,30.33,30.58,44265000,28.38]
["2007-06-04",30.42,30.76,30.4,30.72,41434500,28.51]
["2007-06-01",30.79,30.9,30.55,30.59,39469400,28.39]
["2007-05-31",31.12,31.16,30.61,30.69,85290500,28.48]
["2007-05-30",30.55,31.13,30.51,31.11,57376800,28.87]
["2007-05-29",30.49,30.83,30.39,30.79,42373100,28.57]
["2007-05-25",30.28,30.66,30.18,30.48,47726500,28.28]
["2007-05-24",30.54,30.8,29.96,30.17,64046400,28]
["2007-05-23",30.84,30.84,30.57,30.58,46322500,28.38]
["2007-05-22",30.9,30.93,30.66,30.69,39999500,28.48]
["2007-05-21",30.73,31.16,30.73,31.05,41836400,28.81]
["2007-05-18",30.97,30.99,30.58,30.83,58453000,28.61]
["2007-05-17",31.03,31.14,30.96,30.98,41045600,28.75]
["2007-05-16",31,31.09,30.81,31.07,45833600,28.83]
["2007-05-15",30.9,31.09,30.84,30.9,75013900,28.67]
["2007-05-14",30.84,30.99,30.81,30.97,70188500,28.65]
["2007-05-11",30.57,30.98,30.55,30.89,43425300,28.57]
["2007-05-10",30.68,30.93,30.53,30.58,55398600,28.29]
["2007-05-09",30.7,30.93,30.57,30.78,51735000,28.47]
["2007-05-08",30.68,30.94,30.58,30.75,60551700,28.44]
["2007-05-07",30.52,30.76,30.48,30.71,59889100,28.41]
["2007-05-04",30.68,30.7,30.29,30.56,104385900,28.27]
["2007-05-03",30.6,31,30.53,30.97,82036800,28.65]
["2007-05-02",30.39,30.69,30.3,30.61,80686700,28.31]
["2007-05-01",29.94,30.42,29.9,30.4,73539300,28.12]
["2007-04-30",30.13,30.37,29.94,29.94,67788800,27.69]
["2007-04-27",30.17,30.74,30,30.12,128298800,27.86]
["2007-04-26",29.09,29.35,28.91,29.1,68760300,26.92]
["2007-04-25",28.86,29,28.69,28.99,39475000,26.81]
["2007-04-24",28.79,28.96,28.59,28.79,34236700,26.63]
["2007-04-23",28.96,28.99,28.67,28.78,41739100,26.62]
["2007-04-20",28.98,29.1,28.7,29.02,60311500,26.84]
["2007-04-19",28.34,28.89,28.26,28.69,43648800,26.54]
["2007-04-18",28.61,28.67,28.36,28.6,41778400,26.45]
["2007-04-17",28.63,28.89,28.56,28.85,33170200,26.69]
["2007-04-16",28.6,28.75,28.21,28.73,30740100,26.57]
["2007-04-13",28.43,28.7,28.1,28.61,36002900,26.46]
["2007-04-12",28.06,28.62,28.04,28.54,43762100,26.4]
["2007-04-11",28.3,28.57,27.99,28.11,44050200,26]
["2007-04-10",28.5,28.64,28.22,28.4,38643100,26.27]
["2007-04-09",28.58,28.72,28.39,28.57,31384600,26.43]
["2007-04-05",28.32,28.65,28.3,28.55,30131200,26.41]
["2007-04-04",28.01,28.78,27.9,28.5,63244200,26.36]
["2007-04-03",27.86,28.06,27.75,27.87,39821300,25.78]
["2007-04-02",27.89,27.93,27.56,27.74,41977600,25.66]
["2007-03-30",27.75,27.95,27.5,27.87,47061000,25.78]
["2007-03-29",27.84,27.85,27.49,27.75,42629900,25.67]
["2007-03-28",27.58,28,27.4,27.64,46947000,25.57]
["2007-03-27",28.04,28.16,27.65,27.72,58979800,25.64]
["2007-03-26",27.94,28.22,27.7,28.22,47491500,26.1]
["2007-03-23",28.22,28.27,27.8,28.02,50519800,25.92]
["2007-03-22",28.52,28.55,28.01,28.27,47934900,26.15]
["2007-03-21",27.9,28.52,27.56,28.52,72808200,26.38]
["2007-03-20",27.93,28.16,27.76,27.84,47902400,25.75]
["2007-03-19",27.34,27.83,27.2,27.83,49412000,25.74]
["2007-03-16",27.35,27.48,27.2,27.33,65055300,25.28]
["2007-03-15",27.32,27.47,27.2,27.28,51757100,25.23]
["2007-03-14",26.82,27.4,26.73,27.4,75730300,25.34]
["2007-03-13",27.25,27.4,26.71,26.72,75169500,24.71]
["2007-03-12",27.18,27.48,27.13,27.44,36516400,25.38]
["2007-03-09",27.42,27.48,27.03,27.29,80125000,25.24]
["2007-03-08",27.72,27.85,26.6,27.32,72175200,25.27]
["2007-03-07",27.76,27.9,27.55,27.61,52044700,25.54]
["2007-03-06",27.8,27.94,27.65,27.83,49361800,25.74]
["2007-03-05",27.49,27.91,27.41,27.55,56454300,25.48]
["2007-03-02",28.02,28.16,27.76,27.76,63254700,25.68]
["2007-03-01",27.82,28.33,27.73,28.09,80175700,25.98]
["2007-02-28",27.95,28.25,27.92,28.17,86333300,26.06]
["2007-02-27",28.71,28.97,27.79,27.87,87143300,25.78]
["2007-02-26",28.96,29.09,28.82,29.07,63481900,26.89]
["2007-02-23",29.22,29.28,28.89,28.9,63787100,26.73]
["2007-02-22",29.31,29.54,29.16,29.39,57754400,27.18]
["2007-02-21",28.75,29.39,28.74,29.35,68604900,27.15]
["2007-02-20",28.63,28.86,28.47,28.83,53978200,26.67]
["2007-02-16",28.91,28.94,28.65,28.74,109340300,26.58]
["2007-02-15",29.58,29.65,29.22,29.46,63858100,27.25]
["2007-02-14",29.17,29.69,29.15,29.4,55588600,27.19]
["2007-02-13",29.04,29.2,28.96,29.01,50348100,26.83]
["2007-02-12",28.89,29.09,28.83,28.94,52774400,26.68]
["2007-02-09",29.35,29.4,28.93,28.98,69823100,26.71]
["2007-02-08",29.24,29.8,29.2,29.26,48749000,26.97]
["2007-02-07",29.64,29.7,29.25,29.37,65145500,27.07]
["2007-02-06",29.59,29.75,29.22,29.51,79281100,27.2]
["2007-02-05",29.97,30.02,29.41,29.61,99102100,27.29]
["2007-02-02",30.82,30.84,30.13,30.19,60401700,27.83]
["2007-02-01",30.84,30.94,30.37,30.56,55355800,28.17]
["2007-01-31",30.41,31.1,30.35,30.86,73968400,28.45]
["2007-01-30",30.57,30.64,30.14,30.48,61900400,28.1]
["2007-01-29",30.65,30.78,30.34,30.53,57605900,28.14]
["2007-01-26",31.22,31.23,30.6,30.6,96103700,28.21]
["2007-01-25",31.08,31.48,30.45,30.45,97378700,28.07]
["2007-01-24",30.78,31.3,30.65,31.09,58527800,28.66]
["2007-01-23",30.63,30.96,30.52,30.74,49171200,28.33]
["2007-01-22",31.06,31.12,30.51,30.72,56143900,28.32]
["2007-01-19",30.73,31.11,30.69,31.11,75826900,28.68]
["2007-01-18",31.15,31.37,30.8,31,56364300,28.57]
["2007-01-17",31.26,31.44,31.01,31.1,58519600,28.67]
["2007-01-16",31.26,31.45,31.03,31.16,62379600,28.72]
["2007-01-12",30.65,31.39,30.64,31.21,103972500,28.77]
["2007-01-11",29.76,30.75,29.65,30.7,99464300,28.3]
["2007-01-10",29.8,29.89,29.43,29.66,55017400,27.34]
["2007-01-09",30,30.18,29.73,29.96,44636600,27.62]
["2007-01-08",29.65,30.1,29.53,29.93,50220200,27.59]
["2007-01-05",29.63,29.75,29.45,29.64,44607200,27.32]
["2007-01-04",29.7,29.97,29.44,29.81,45774500,27.48]
["2007-01-03",29.91,30.25,29.4,29.86,76935100,27.52]
["2006-12-29",29.86,30.15,29.83,29.86,41739800,27.52]
["2006-12-28",29.86,30.03,29.81,29.98,26690600,27.63]
["2006-12-27",29.99,30.13,29.91,30.02,31248400,27.67]
["2006-12-26",29.53,30,29.4,29.99,37098300,27.64]
["2006-12-22",29.83,29.86,29.62,29.64,37971700,27.32]
["2006-12-21",30.13,30.14,29.89,29.98,32270500,27.63]
["2006-12-20",29.99,30.24,29.97,30.09,31202100,27.74]
["2006-12-19",29.71,30.17,29.53,29.99,53822100,27.64]
["2006-12-18",30.19,30.26,29.78,29.89,56986800,27.55]
["2006-12-15",30.14,30.23,30.03,30.19,102783700,27.83]
["2006-12-14",29.54,30.08,29.52,30.07,85866500,27.72]
["2006-12-13",29.6,29.6,29.32,29.55,46002500,27.24]
["2006-12-12",29.56,29.63,29.22,29.43,68529400,27.13]
["2006-12-11",29.19,29.75,29.11,29.54,107712000,27.23]
["2006-12-08",28.82,29.4,28.8,29.4,108854900,27.1]
["2006-12-07",28.96,29.07,28.81,28.85,46831100,26.59]
["2006-12-06",29.1,29.13,28.87,28.99,48564100,26.72]
["2006-12-05",29.36,29.4,29.03,29.13,45606000,26.85]
["2006-12-04",29.23,29.52,29.17,29.33,55123400,27.04]
["2006-12-01",29.23,29.3,28.9,29.12,72257000,26.84]
["2006-11-30",29.42,29.57,29.33,29.36,53297400,27.06]
["2006-11-29",29.44,29.78,29.43,29.57,58775100,27.26]
["2006-11-28",29.34,29.42,29.13,29.39,52602300,27.09]
["2006-11-27",29.69,29.74,29.33,29.48,72722100,27.17]
["2006-11-24",29.66,29.84,29.64,29.76,20456700,27.43]
["2006-11-22",29.97,30,29.82,29.92,43907200,27.58]
["2006-11-21",29.91,30,29.79,29.92,66446600,27.58]
["2006-11-20",29.52,30,29.5,29.89,85703800,27.55]
["2006-11-17",29.31,29.54,29.28,29.4,49356700,27.1]
["2006-11-16",29.14,29.64,29.13,29.47,64328500,27.16]
["2006-11-15",29.13,29.36,29.11,29.12,63943200,26.84]
["2006-11-14",29.28,29.42,29.07,29.23,63012500,26.94]
["2006-11-13",29.19,29.46,29.16,29.35,47271800,26.96]
["2006-11-10",29.17,29.29,29.15,29.24,37855100,26.86]
["2006-11-09",29.11,29.4,29,29.26,89407500,26.88]
["2006-11-08",28.78,29.23,28.66,28.98,77403300,26.62]
["2006-11-07",28.86,29.07,28.8,28.95,56511200,26.59]
["2006-11-06",28.77,29.05,28.76,28.84,60446200,26.49]
["2006-11-03",28.85,28.93,28.61,28.73,41124500,26.39]
["2006-11-02",28.71,28.86,28.58,28.77,58674400,26.43]
["2006-11-01",28.78,28.99,28.7,28.81,75895900,26.47]
["2006-10-31",28.66,28.85,28.56,28.71,61861700,26.37]
["2006-10-30",28.35,28.84,28.32,28.53,47296800,26.21]
["2006-10-27",28.49,28.79,28.25,28.34,89060100,26.03]
["2006-10-26",28.33,28.41,28.04,28.35,69964200,26.04]
["2006-10-25",28.28,28.46,28.14,28.31,40717100,26.01]
["2006-10-24",28.43,28.43,28.13,28.28,61409600,25.98]
["2006-10-23",28.3,28.69,28.18,28.45,48525000,26.13]
["2006-10-20",28.48,28.49,28.17,28.43,48887800,26.12]
["2006-10-19",28.35,28.45,28.12,28.29,44730800,25.99]
["2006-10-18",28.5,28.7,28.26,28.52,40630800,26.2]
["2006-10-17",28.24,28.51,28.17,28.44,40122600,26.13]
["2006-10-16",28.48,28.6,28.33,28.45,49744800,26.13]
["2006-10-13",28.34,28.69,28.31,28.37,129751900,26.06]
["2006-10-12",27.58,28.29,27.54,28.22,120174900,25.92]
["2006-10-11",27.46,27.67,27.42,27.54,37219600,25.3]
["2006-10-10",27.69,27.75,27.44,27.69,34598500,25.44]
["2006-10-09",27.8,27.93,27.62,27.72,33366300,25.46]
["2006-10-06",27.76,28,27.65,27.87,36452200,25.6]
["2006-10-05",27.92,28.11,27.78,27.92,81967200,25.65]
["2006-10-04",27.39,27.96,27.37,27.94,82191200,25.67]
["2006-10-03",27.37,27.48,27.21,27.37,39386200,25.14]
["2006-10-02",27.32,27.49,27.15,27.36,52908100,25.13]
["2006-09-29",27.35,27.42,27.21,27.35,34283500,25.12]
["2006-09-28",27.47,27.52,27.26,27.4,44179700,25.17]
["2006-09-27",27.18,27.47,27.12,27.44,66233900,25.21]
["2006-09-26",26.91,27.32,26.88,27.2,54766500,24.99]
["2006-09-25",26.81,27.19,26.79,26.95,67903900,24.76]
["2006-09-22",26.83,26.85,26.48,26.66,47712500,24.49]
["2006-09-21",27.24,27.25,26.85,26.9,58495100,24.71]
["2006-09-20",27.01,27.23,26.99,27.18,71676400,24.97]
["2006-09-19",26.74,26.94,26.72,26.86,43039100,24.67]
["2006-09-18",26.74,27.04,26.67,26.79,49135000,24.61]
["2006-09-15",26.58,26.94,26.49,26.85,126057700,24.66]
["2006-09-14",25.99,26.5,25.98,26.33,74324500,24.19]
["2006-09-13",25.82,26.1,25.82,25.98,37706700,23.87]
["2006-09-12",25.9,25.98,25.72,25.93,52248800,23.82]
["2006-09-11",25.43,25.95,25.42,25.91,55608200,23.8]
["2006-09-08",25.53,25.79,25.46,25.6,36866800,23.52]
["2006-09-07",25.48,25.7,25.39,25.43,51266900,23.36]
["2006-09-06",25.51,25.72,25.51,25.61,50160400,23.53]
["2006-09-05",25.69,25.96,25.56,25.61,44222400,23.53]
["2006-09-01",25.89,25.97,25.64,25.84,31594600,23.74]
["2006-08-31",25.87,25.98,25.68,25.7,26380500,23.61]
["2006-08-30",25.85,25.89,25.64,25.8,30283100,23.7]
["2006-08-29",25.92,25.98,25.63,25.84,42711200,23.74]
["2006-08-28",25.84,26,25.69,25.95,34190900,23.84]
["2006-08-25",25.71,26,25.69,25.85,33115900,23.75]
["2006-08-24",25.82,25.86,25.5,25.74,35933300,23.65]
["2006-08-23",25.65,25.95,25.52,25.67,44648500,23.58]
["2006-08-22",26.01,26.25,25.62,25.62,89312400,23.54]
["2006-08-21",25.66,26.13,25.56,26.12,88398300,23.99]
["2006-08-18",25.05,25.8,24.98,25.79,128414800,23.69]
["2006-08-17",24.7,24.75,24.61,24.7,45674800,22.69]
["2006-08-16",24.61,24.73,24.47,24.7,52373600,22.69]
["2006-08-15",24.55,24.65,24.44,24.62,48994500,22.62]
["2006-08-14",24.52,24.6,24.35,24.53,47831900,22.45]
["2006-08-11",24.43,24.45,24.2,24.43,30255500,22.36]
["2006-08-10",24.37,24.6,24.34,24.46,31753400,22.39]
["2006-08-09",24.49,24.64,24.34,24.44,44405700,22.37]
["2006-08-08",24.39,24.52,24.2,24.34,58171300,22.28]
["2006-08-07",24.28,24.48,24.19,24.22,36862400,22.17]
["2006-08-04",24.4,24.49,24.15,24.29,45690400,22.23]
["2006-08-03",24.19,24.48,24.15,24.21,43155300,22.16]
["2006-08-02",24.12,24.4,24.03,24.3,46462000,22.24]
["2006-08-01",24.02,24.2,23.85,23.99,49168700,21.96]
["2006-07-31",24.07,24.42,24.01,24.06,40254400,22.02]
["2006-07-28",24.08,24.28,24.06,24.25,51705800,22.19]
["2006-07-27",24.58,24.6,23.77,23.87,85386800,21.85]
["2006-07-26",24.12,24.53,24.1,24.37,54942100,22.3]
["2006-07-25",24,24.29,23.9,24.22,60075800,22.17]
["2006-07-24",24.01,24.11,23.79,24,59586700,21.97]
["2006-07-21",24.08,24.15,23,23.87,175483800,21.85]
["2006-07-20",23.44,23.45,22.78,22.85,76605200,20.91]
["2006-07-19",22.82,23.46,22.72,23.4,82188200,21.42]
["2006-07-18",22.59,22.76,22.48,22.74,65047300,20.81]
["2006-07-17",22.29,22.61,22.26,22.48,37053500,20.57]
["2006-07-14",22.28,22.55,22.23,22.29,67499400,20.399999999999999]
["2006-07-13",22.37,22.61,22.25,22.26,73099500,20.37]
["2006-07-12",22.79,22.88,22.62,22.64,77379300,20.72]
["2006-07-11",23.37,23.37,22.74,23.1,88676300,21.14]
["2006-07-10",23.43,23.66,23.38,23.5,50565100,21.51]
["2006-07-07",23.39,23.55,23.3,23.3,63168800,21.33]
["2006-07-06",23.45,23.61,23.42,23.48,44775200,21.49]
["2006-07-05",23.48,23.52,23.3,23.35,53093500,21.37]
["2006-07-03",23.53,23.72,23.45,23.7,25711400,21.69]
["2006-06-30",23.54,23.65,23.3,23.3,73048800,21.33]
["2006-06-29",23.32,23.63,23.22,23.47,121395500,21.48]
["2006-06-28",22.96,23.25,22.91,23.16,71906500,21.2]
["2006-06-27",22.89,23.16,22.84,22.86,84759100,20.92]
["2006-06-26",22.65,22.89,22.63,22.82,53644100,20.89]
["2006-06-23",22.85,22.87,22.5,22.5,60532600,20.59]
["2006-06-22",23.06,23.17,22.78,22.88,76590600,20.94]
["2006-06-21",22.61,23.15,22.53,23.08,91660300,21.12]
["2006-06-20",22.54,22.76,22.5,22.56,90598500,20.65]
["2006-06-19",22.14,22.6,22.12,22.55,129640900,20.64]
["2006-06-16",21.97,22.28,21.79,22.1,147506500,20.23]
["2006-06-15",22.01,22.13,21.8,22.07,121577300,20.2]
["2006-06-14",21.59,21.94,21.55,21.88,86081500,20.03]
["2006-06-13",21.73,22.03,21.46,21.51,113175300,19.690000000000001]
["2006-06-12",21.96,22.1,21.7,21.71,74309700,19.87]
["2006-06-09",22.15,22.19,21.89,21.92,52573800,20.059999999999999]
["2006-06-08",22.03,22.21,21.97,22.11,104126900,20.239999999999998]
["2006-06-07",22.15,22.39,22.01,22.04,73827500,20.170000000000002]
["2006-06-06",22.55,22.56,21.98,22.13,126601300,20.25]
["2006-06-05",22.72,22.73,22.49,22.5,63914100,20.59]
["2006-06-02",22.87,22.99,22.67,22.76,73935600,20.83]
["2006-06-01",22.74,22.84,22.62,22.82,80230800,20.89]
["2006-05-31",23.26,23.35,22.65,22.65,120202000,20.73]
["2006-05-30",23.55,23.76,23.14,23.15,52497500,21.19]
["2006-05-26",23.77,23.88,23.56,23.72,46861600,21.71]
["2006-05-25",23.57,23.92,23.54,23.74,83052700,21.73]
["2006-05-24",22.99,23.54,22.98,23.5,107356700,21.51]
["2006-05-23",23.11,23.38,22.77,22.79,79986300,20.86]
["2006-05-22",22.48,23.02,22.45,22.88,87322300,20.94]
["2006-05-19",22.79,22.9,22.52,22.56,100071200,20.65]
["2006-05-18",22.84,23.14,22.76,22.83,95476400,20.9]
["2006-05-17",22.89,23.08,22.73,22.73,98598300,20.8]
["2006-05-16",23.16,24,22.91,23.01,82095100,21.06]
["2006-05-15",23.1,23.23,23.03,23.15,67314800,21.19]
["2006-05-12",23.14,23.37,23.05,23.17,83115900,21.12]
["2006-05-11",23.71,23.79,23.15,23.22,92916700,21.17]
["2006-05-10",23.67,23.79,23.59,23.77,76563300,21.67]
["2006-05-09",23.75,24,23.49,23.62,75345900,21.53]
["2006-05-08",23.85,25,23.51,23.73,80693500,21.63]
["2006-05-05",23.66,23.95,23.52,23.8,131604300,21.7]
["2006-05-04",23.35,23.67,23.14,23.44,171257400,21.37]
["2006-05-03",23.99,24.02,23.15,23.17,211527100,21.12]
["2006-05-02",24.49,25,23.9,24.01,190533500,21.89]
["2006-05-01",24.32,25,24.09,24.29,174800900,22.15]
["2006-04-28",24.23,24.5,24,24.15,591052200,22.02]
["2006-04-27",26.97,27.63,26.94,27.25,96509600,24.84]
["2006-04-26",27.08,27.23,27,27.1,39190000,24.71]
["2006-04-25",27.09,27.21,27.02,27.11,49222500,24.72]
["2006-04-24",27.07,27.25,26.98,27.11,42318400,24.72]
["2006-04-21",27.05,27.39,27,27.15,58528000,24.75]
["2006-04-20",27.05,27.19,26.7,27.03,45648300,24.64]
["2006-04-19",27.11,27.19,26.96,27.03,45111100,24.64]
["2006-04-18",26.94,27.5,26.82,27.22,56272700,24.82]
["2006-04-17",27.03,27.05,26.73,26.84,35796200,24.47]
["2006-04-13",27.08,27.2,27,27.07,28160000,24.68]
["2006-04-12",27.1,27.2,26.97,27.2,32183000,24.8]
["2006-04-11",27.29,27.32,27,27.13,42953400,24.73]
["2006-04-10",27.23,27.44,27.2,27.29,39432000,24.88]
["2006-04-07",27.61,27.72,27.23,27.25,47249400,24.84]
["2006-04-06",27.66,27.72,27.37,27.56,51885500,25.13]
["2006-04-05",27.88,27.94,27.64,27.74,41539300,25.29]
["2006-04-04",27.6,27.8,27.47,27.64,45470000,25.2]
["2006-04-03",27.67,27.73,27.44,27.56,57605300,25.13]
["2006-03-31",27.3,27.54,27.21,27.21,62190500,24.81]
["2006-03-30",27.03,27.39,27,27.23,54612000,24.83]
["2006-03-29",26.95,27.2,26.92,27.02,53150300,24.63]
["2006-03-28",27.01,27.21,26.81,26.9,58520500,24.52]
["2006-03-27",27.01,27.3,27,27.01,59908600,24.62]
["2006-03-24",26.71,27.21,26.62,27.01,69157600,24.62]
["2006-03-23",27.08,27.1,26.66,26.85,73682900,24.48]
["2006-03-22",27.08,27.5,26.8,27.15,145696100,24.75]
["2006-03-21",27.74,28.22,27.68,27.74,73199600,25.29]
["2006-03-20",27.7,27.99,27.67,27.89,67094100,25.43]
["2006-03-17",27.35,27.66,27.27,27.5,120615000,25.07]
["2006-03-16",27.34,27.48,27.22,27.27,73793700,24.86]
["2006-03-15",27.2,27.45,27.01,27.36,57152000,24.94]
["2006-03-14",27.04,27.38,26.99,27.23,39821800,24.83]
["2006-03-13",27.18,27.29,26.94,27.11,40342600,24.72]
["2006-03-10",27.06,27.22,26.88,27.17,41297200,24.77]
["2006-03-09",27.27,27.42,27,27,45360700,24.62]
["2006-03-08",26.99,27.5,26.97,27.25,57547400,24.84]
["2006-03-07",26.9,27.1,26.81,27.06,51613900,24.67]
["2006-03-06",26.92,27.15,26.83,26.91,53054100,24.53]
["2006-03-03",26.81,27.16,26.74,26.93,45218800,24.55]
["2006-03-02",27.02,27.1,26.9,26.97,41850300,24.59]
["2006-03-01",26.98,27.2,26.95,27.14,53061200,24.74]
["2006-02-28",26.95,27.3,26.87,26.87,65036100,24.5]
["2006-02-27",26.75,27.26,26.67,27.05,51301500,24.66]
["2006-02-24",26.59,26.74,26.52,26.63,44753800,24.28]
["2006-02-23",26.73,26.89,26.54,26.66,47359100,24.31]
["2006-02-22",26.53,26.86,26.47,26.72,43043100,24.36]
["2006-02-21",26.72,26.72,26.34,26.54,50216100,24.2]
["2006-02-17",26.67,26.81,26.56,26.7,41513200,24.34]
["2006-02-16",26.85,26.9,26.57,26.81,48868500,24.44]
["2006-02-15",26.6,26.93,26.5,26.88,62808900,24.51]
["2006-02-14",26.41,26.68,26.35,26.65,58432900,24.21]
["2006-02-13",26.63,26.7,26.34,26.39,46707000,23.98]
["2006-02-10",26.62,26.89,26.51,26.69,52127000,24.25]
["2006-02-09",26.96,27.03,26.65,26.66,52861700,24.22]
["2006-02-08",27.01,27.08,26.71,26.91,51795200,24.45]
["2006-02-07",26.95,27.15,26.81,26.94,72159500,24.48]
["2006-02-06",27.51,27.54,27.09,27.17,60170500,24.69]
["2006-02-03",27.48,27.7,27.34,27.54,75022700,25.02]
["2006-02-02",27.97,27.99,27.55,27.68,55073400,25.15]
["2006-02-01",27.96,28.07,27.76,28.04,68448800,25.48]
["2006-01-31",27.91,28.38,27.87,28.15,94841300,25.58]
["2006-01-30",27.82,28.18,27.78,28,103999200,25.44]
["2006-01-27",27.23,27.95,27.19,27.79,134520700,25.25]
["2006-01-26",26.56,26.72,26.31,26.5,69509300,24.08]
["2006-01-25",26.41,26.57,26.23,26.4,59072100,23.99]
["2006-01-24",26.34,26.45,26.22,26.28,63040700,23.88]
["2006-01-23",26.41,26.53,26.3,26.35,47925600,23.94]
["2006-01-20",27.01,27.01,26.26,26.41,79165900,24]
["2006-01-19",26.87,27.24,26.85,27.02,60367600,24.55]
["2006-01-18",26.74,26.98,26.7,26.83,52376200,24.38]
["2006-01-17",26.9,27.19,26.9,26.99,58566600,24.52]
["2006-01-13",27.03,27.25,27.01,27.19,41418000,24.71]
["2006-01-12",27.25,27.26,26.97,27.14,45994800,24.66]
["2006-01-11",27.01,27.39,26.9,27.29,70120700,24.8]
["2006-01-10",26.65,27.02,26.59,27,64921900,24.53]
["2006-01-09",26.93,27.07,26.76,26.86,55625000,24.41]
["2006-01-06",26.89,27,26.49,26.91,100963000,24.45]
["2006-01-05",26.96,27.13,26.91,26.99,48245500,24.52]
["2006-01-04",26.77,27.08,26.77,26.97,57975600,24.51]
["2006-01-03",26.25,27,26.1,26.84,79973000,24.39]
["2005-12-30",26.15,26.31,26.1,26.15,49044600,23.76]
["2005-12-29",26.41,26.5,26.26,26.27,34495500,23.87]
["2005-12-28",26.51,26.66,26.35,26.39,35444400,23.98]
["2005-12-27",26.68,26.85,26.45,26.46,37819000,24.04]
["2005-12-23",26.52,26.67,26.44,26.64,30689200,24.21]
["2005-12-22",26.71,26.78,26.42,26.59,91276900,24.16]
["2005-12-21",26.87,26.91,26.71,26.73,75800900,24.29]
["2005-12-20",26.76,26.88,26.67,26.86,62960600,24.41]
["2005-12-19",26.82,26.87,26.65,26.83,68680100,24.38]
["2005-12-16",26.88,27.08,26.81,26.9,88542500,24.44]
["2005-12-15",27.08,27.11,26.81,26.92,79018100,24.46]
["2005-12-14",27,27.24,26.85,27.09,65076200,24.61]
["2005-12-13",27.29,27.43,27,27.13,104285500,24.65]
["2005-12-12",27.7,27.75,27.33,27.45,63757200,24.94]
["2005-12-09",27.71,27.83,27.64,27.71,48467000,25.18]
["2005-12-08",27.71,27.81,27.6,27.69,63931600,25.16]
["2005-12-07",27.67,27.75,27.55,27.75,55583200,25.21]
["2005-12-06",27.9,27.92,27.68,27.69,65980000,25.16]
["2005-12-05",27.93,28.02,27.71,27.85,47517300,25.3]
["2005-12-02",27.82,28.1,27.79,28.01,42319600,25.45]
["2005-12-01",27.73,28.1,27.73,27.89,61006100,25.34]
["2005-11-30",27.68,27.77,27.63,27.68,55904700,25.15]
["2005-11-29",27.79,27.79,27.6,27.68,62220400,25.15]
["2005-11-28",27.79,27.85,27.53,27.75,57517200,25.21]
["2005-11-25",27.8,27.94,27.47,27.76,44082500,25.22]
["2005-11-23",27.92,28.09,27.74,27.92,70541300,25.37]
["2005-11-22",28.06,28.08,27.86,27.91,104253300,25.36]
["2005-11-21",28.07,28.24,27.84,28.16,65794400,25.59]
["2005-11-18",28.12,28.25,27.9,28.07,75431200,25.5]
["2005-11-17",27.85,28,27.76,27.97,91351000,25.41]
["2005-11-16",27.48,27.88,27.44,27.74,86277000,25.21]
["2005-11-15",27.33,27.54,27.25,27.5,65081000,24.99]
["2005-11-14",27.36,27.44,27.2,27.37,67152200,24.8]
["2005-11-11",27.15,27.39,27.13,27.28,51945600,24.71]
["2005-11-10",26.94,27.15,26.64,27.09,73314800,24.54]
["2005-11-09",26.98,27.15,26.94,26.96,59562100,24.42]
["2005-11-08",26.94,27.18,26.77,27.05,60091700,24.51]
["2005-11-07",26.72,27.08,26.7,27.01,77104800,24.47]
["2005-11-04",26.53,26.71,26.45,26.66,57464000,24.15]
["2005-11-03",26.6,26.64,26.25,26.44,73421600,23.95]
["2005-11-02",25.93,26.5,25.93,26.46,75067100,23.97]
["2005-11-01",25.61,26.1,25.61,25.96,71370400,23.52]
["2005-10-31",25.61,25.8,25.5,25.7,75122100,23.28]
["2005-10-28",25.1,25.6,25.1,25.53,106559300,23.13]
["2005-10-27",25.22,25.27,24.85,24.85,61566100,22.51]
["2005-10-26",24.97,25.33,24.93,25.11,58178100,22.75]
["2005-10-25",24.95,25.13,24.83,25.03,41310500,22.68]
["2005-10-24",24.89,25.1,24.68,25.1,51868000,22.74]
["2005-10-21",24.91,25,24.57,24.78,69431200,22.45]
["2005-10-20",25.05,25.13,24.74,24.79,58830600,22.46]
["2005-10-19",24.56,25.09,24.5,25.09,66574500,22.73]
["2005-10-18",24.49,24.83,24.45,24.57,69328200,22.26]
["2005-10-17",24.68,24.69,24.44,24.53,46924400,22.22]
["2005-10-14",24.71,24.73,24.5,24.67,53846700,22.35]
["2005-10-13",24.31,24.73,24.27,24.59,70192000,22.28]
["2005-10-12",24.49,24.7,24.27,24.3,71294400,22.01]
["2005-10-11",24.51,24.55,24.25,24.41,76567300,22.11]
["2005-10-10",24.67,24.68,24.35,24.46,48880900,22.16]
["2005-10-07",24.77,24.84,24.52,24.59,50768700,22.28]
["2005-10-06",24.66,24.95,24.53,24.73,81724600,22.4]
["2005-10-05",25.04,25.05,24.67,24.67,73684700,22.35]
["2005-10-04",25.36,25.39,24.75,24.98,151666300,22.63]
["2005-10-03",25.71,25.73,25.44,25.5,55341300,23.1]
["2005-09-30",25.91,25.95,25.61,25.73,57644500,23.31]
["2005-09-29",25.61,26,25.5,25.94,66807100,23.5]
["2005-09-28",25.39,25.87,25.38,25.67,71019400,23.26]
["2005-09-27",25.37,25.45,25.3,25.34,48797900,22.96]
["2005-09-26",25.4,25.49,25.21,25.27,56203700,22.89]
["2005-09-23",25.31,25.54,25.12,25.27,66396800,22.89]
["2005-09-22",25.49,25.6,25.15,25.34,71314900,22.96]
["2005-09-21",25.8,25.9,25.43,25.49,68281800,23.09]
["2005-09-20",26.07,26.22,25.69,25.84,61043400,23.41]
["2005-09-19",26.09,26.27,25.86,26,61832300,23.55]
["2005-09-16",26.34,26.4,25.97,26.07,187384300,23.62]
["2005-09-15",26.37,26.43,26.22,26.27,60357200,23.8]
["2005-09-14",26.52,26.64,26.3,26.31,54969600,23.84]
["2005-09-13",26.54,26.76,26.37,26.48,63422900,23.99]
["2005-09-12",26.62,26.75,26.52,26.61,40550500,24.11]
["2005-09-09",26.62,26.82,26.53,26.58,41515800,24.08]
["2005-09-08",26.8,26.88,26.52,26.61,52552300,24.11]
["2005-09-07",26.94,27.11,26.82,26.85,44656100,24.33]
["2005-09-06",27.06,27.29,26.98,27,46089000,24.46]
["2005-09-02",27.21,27.27,26.97,27.02,52047500,24.48]
["2005-09-01",27.38,27.39,27.15,27.2,75974500,24.64]
["2005-08-31",27.17,27.44,27.04,27.38,65210200,24.81]
["2005-08-30",27.06,27.23,26.96,27.18,55163200,24.62]
["2005-08-29",26.81,27.23,26.81,27.15,52307700,24.6]
["2005-08-26",27.06,27.08,26.87,26.97,36774600,24.43]
["2005-08-25",26.9,27.09,26.85,27.03,39306300,24.49]
["2005-08-24",26.84,27.16,26.78,26.81,63645000,24.29]
["2005-08-23",26.84,27.07,26.74,26.87,48296700,24.34]
["2005-08-22",26.79,27.17,26.77,26.91,41691700,24.38]
["2005-08-19",26.85,26.91,26.7,26.72,36043500,24.21]
["2005-08-18",26.89,27.08,26.8,26.82,40861900,24.3]
["2005-08-17",26.82,27.15,26.66,26.95,52413100,24.42]
["2005-08-16",27.03,27.14,26.7,26.74,46894600,24.23]
["2005-08-15",26.98,27.3,26.69,27.13,45976600,24.58]
["2005-08-12",27.08,27.14,26.9,27.05,52006500,24.43]
["2005-08-11",26.98,27.3,26.89,27.27,48646800,24.63]
["2005-08-10",27.41,27.5,26.85,26.95,62818800,24.34]
["2005-08-09",27.22,27.51,27.01,27.35,64761800,24.7]
["2005-08-08",27.8,27.84,27.08,27.13,77207200,24.51]
["2005-08-05",27.29,27.94,27.25,27.76,82212400,25.08]
["2005-08-04",27.16,27.5,27.05,27.32,91461400,24.68]
["2005-08-03",26.76,27.43,26.73,27.25,139422400,24.61]
["2005-08-02",25.9,26.9,25.87,26.81,137510100,24.22]
["2005-08-01",25.81,26.05,25.76,25.92,61346800,23.41]
["2005-07-29",25.78,26,25.59,25.61,59524400,23.13]
["2005-07-28",25.75,25.85,25.66,25.75,44738700,23.26]
["2005-07-27",25.61,25.8,25.53,25.72,57977300,23.23]
["2005-07-26",25.72,25.74,25.53,25.54,51476400,23.07]
["2005-07-25",25.69,25.9,25.65,25.69,45174600,23.21]
["2005-07-22",25.99,26.34,25.63,25.68,97558900,23.2]
["2005-07-21",26.3,26.48,26,26.44,112932100,23.88]
["2005-07-20",26,26.23,25.88,26.19,71424800,23.66]
["2005-07-19",25.79,26.25,25.75,26.16,113290100,23.63]
["2005-07-18",25.71,25.79,25.55,25.55,39668000,23.08]
["2005-07-15",26.04,26.1,25.75,25.79,56472800,23.3]
["2005-07-14",25.79,26.1,25.79,25.97,69506800,23.46]
["2005-07-13",25.53,25.75,25.48,25.66,44749200,23.18]
["2005-07-12",25.24,25.62,25.2,25.61,63384800,23.13]
["2005-07-11",25.15,25.38,25.11,25.29,61525400,22.84]
["2005-07-08",24.64,25.12,24.63,25.09,56104000,22.66]
["2005-07-07",24.58,24.71,24.5,24.65,80082900,22.27]
["2005-07-06",24.97,25.08,24.69,24.7,64214600,22.31]
["2005-07-05",24.66,25.19,24.62,24.98,61883500,22.56]
["2005-07-01",24.85,24.99,24.67,24.71,69718400,22.32]
["2005-06-30",25.06,25.14,24.82,24.84,82018200,22.44]
["2005-06-29",25.22,25.32,25,25.09,55859900,22.66]
["2005-06-28",25.09,25.2,25.03,25.07,53058100,22.65]
["2005-06-27",25.07,25.25,25.03,25.05,61636200,22.63]
["2005-06-24",25.22,25.4,25.04,25.04,57970700,22.62]
["2005-06-23",25.17,25.62,25.15,25.31,105159800,22.86]
["2005-06-22",25.11,25.26,25.03,25.07,60492700,22.65]
["2005-06-21",25.08,25.19,25.04,25.15,81084000,22.72]
["2005-06-20",24.98,25.28,24.93,25.11,50538900,22.68]
["2005-06-17",25.27,25.29,24.92,25.04,90821300,22.62]
["2005-06-16",25.22,25.23,24.95,25.04,65918800,22.62]
["2005-06-15",25.4,25.41,25.11,25.26,50764800,22.82]
["2005-06-14",25.31,25.44,25.24,25.36,44243300,22.91]
["2005-06-13",25.36,25.49,25.26,25.31,49104100,22.86]
["2005-06-10",25.49,25.52,25.34,25.43,39459800,22.97]
["2005-06-09",25.4,25.61,25.35,25.51,52767900,23.04]
["2005-06-08",25.55,25.62,25.34,25.4,45369700,22.94]
["2005-06-07",25.33,25.83,25.31,25.51,54511400,23.04]
["2005-06-06",25.38,25.5,25.31,25.37,40756900,22.92]
["2005-06-03",25.7,25.81,25.34,25.43,79659500,22.97]
["2005-06-02",25.71,25.86,25.64,25.79,27212500,23.3]
["2005-06-01",25.73,26,25.61,25.81,54621000,23.31]
["2005-05-31",25.99,26.03,25.75,25.8,46131100,23.3]
["2005-05-27",25.83,26.09,25.81,26.07,54978000,23.55]
["2005-05-26",25.75,26,25.73,25.9,50579200,23.4]
["2005-05-25",25.68,25.77,25.5,25.71,35749000,23.22]
["2005-05-24",25.8,25.88,25.72,25.75,61287700,23.26]
["2005-05-23",25.74,26.07,25.74,25.85,75421100,23.35]
["2005-05-20",25.88,25.92,25.73,25.74,64444500,23.25]
["2005-05-19",25.75,26.05,25.7,25.92,52120800,23.41]
["2005-05-18",25.5,25.84,25.42,25.7,71182400,23.21]
["2005-05-17",25.31,25.5,25.25,25.46,39983200,23]
["2005-05-16",25.23,25.5,25.19,25.49,50577300,23.02]
["2005-05-13",25.03,25.38,24.99,25.3,77204300,22.78]
["2005-05-12",24.84,25.11,24.83,25,74540700,22.51]
["2005-05-11",24.89,24.97,24.64,24.91,59463300,22.43]
["2005-05-10",25.04,25.08,24.82,24.9,62235100,22.42]
["2005-05-09",25.23,25.33,25.05,25.11,61872400,22.61]
["2005-05-06",25.33,25.48,25.19,25.22,64322600,22.71]
["2005-05-05",25.2,25.33,25.08,25.23,59362300,22.72]
["2005-05-04",25.34,25.4,25.11,25.21,86864200,22.7]
["2005-05-03",25.13,25.4,25.09,25.36,67867800,22.83]
["2005-05-02",25.23,25.36,24.95,25.23,54376700,22.72]
["2005-04-29",24.88,25.3,24.79,25.3,98641200,22.78]
["2005-04-28",24.82,24.92,24.44,24.45,83623100,22.02]
["2005-04-27",24.66,25.15,24.63,24.99,47732800,22.5]
["2005-04-26",24.95,25.25,24.74,24.76,60464300,22.29]
["2005-04-25",25.07,25.28,24.86,24.99,75457900,22.5]
["2005-04-22",25.05,25.25,24.78,24.98,80087500,22.49]
["2005-04-21",24.48,25.39,24.47,25.28,93562300,22.76]
["2005-04-20",24.66,24.7,24.3,24.32,91923500,21.9]
["2005-04-19",24.71,24.8,24.45,24.63,65956200,22.18]
["2005-04-18",24.45,24.84,24.4,24.65,75766400,22.2]
["2005-04-15",24.58,24.9,24.41,24.46,100251600,22.02]
["2005-04-14",25.01,25.14,24.83,24.84,66754400,22.37]
["2005-04-13",25.23,25.45,24.99,25.04,60929300,22.55]
["2005-04-12",24.92,25.35,24.8,25.32,67517800,22.8]
["2005-04-11",25.03,25.11,24.86,24.97,47791800,22.48]
["2005-04-08",25.07,25.25,24.91,24.94,47956300,22.46]
["2005-04-07",24.66,25.13,24.63,25.1,77451500,22.6]
["2005-04-06",24.47,24.94,24.45,24.67,78020200,22.21]
["2005-04-05",24.22,24.5,24.12,24.47,73549600,22.03]
["2005-04-04",24.11,24.26,23.94,24.23,62196400,21.82]
["2005-04-01",24.24,24.35,24.1,24.12,64619600,21.72]
["2005-03-31",24.25,24.31,24.12,24.17,62382300,21.76]
["2005-03-30",24.04,24.19,24,24.16,59585700,21.75]
["2005-03-29",24.14,24.24,23.82,23.92,74231700,21.54]
["2005-03-28",24.4,24.47,24.18,24.2,49802000,21.79]
["2005-03-24",24.24,24.47,24.2,24.28,78820900,21.86]
["2005-03-23",23.99,24.39,23.96,24.18,79293300,21.77]
["2005-03-22",24.19,24.27,23.96,23.99,102113300,21.6]
["2005-03-21",24.35,24.36,24.15,24.2,71446200,21.79]
["2005-03-18",24.53,24.91,24.28,24.31,135904000,21.89]
["2005-03-17",24.64,24.68,24.53,24.54,60573200,22.1]
["2005-03-16",24.82,24.97,24.56,24.63,74841400,22.18]
["2005-03-15",25.1,25.24,24.89,24.91,71469400,22.43]
["2005-03-14",25.08,25.15,24.96,25.11,65550500,22.61]
["2005-03-11",25.45,25.48,25.06,25.09,60617900,22.59]
["2005-03-10",25.43,25.48,25.25,25.43,59132900,22.9]
["2005-03-09",25.39,25.57,25.28,25.31,62991800,22.79]
["2005-03-08",25.4,25.62,25.34,25.4,52871800,22.87]
["2005-03-07",25.17,25.79,25.16,25.47,80407400,22.93]
["2005-03-04",25.21,25.3,25.13,25.17,63058200,22.66]
["2005-03-03",25.3,25.31,25.14,25.17,52183600,22.66]
["2005-03-02",25.19,25.48,25.16,25.26,67739000,22.74]
["2005-03-01",25.19,25.41,25.13,25.28,56394800,22.76]
["2005-02-28",25.22,25.37,25.13,25.16,82728000,22.65]
["2005-02-25",25.33,25.38,25.15,25.25,62467700,22.74]
["2005-02-24",25.18,25.44,25.15,25.37,85236300,22.84]
["2005-02-23",25.24,25.35,25.17,25.2,83689400,22.69]
["2005-02-22",25.25,25.49,25.2,25.23,96419200,22.72]
["2005-02-18",25.64,25.65,25.4,25.48,77091100,22.94]
["2005-02-17",25.71,25.86,25.6,25.65,67024800,23.1]
["2005-02-16",25.87,25.93,25.67,25.79,57506600,23.22]
["2005-02-15",26,26.08,25.86,25.93,76551600,23.35]
["2005-02-14",25.93,26.12,25.91,26.01,58694000,23.35]
["2005-02-11",26.03,26.12,25.81,25.97,83835900,23.31]
["2005-02-10",26.1,26.13,26,26.06,71796400,23.39]
["2005-02-09",26.25,26.31,26.04,26.07,77874800,23.4]
["2005-02-08",26.19,26.34,26.16,26.24,61343700,23.55]
["2005-02-07",26.27,26.3,26.06,26.16,57763400,23.48]
["2005-02-04",26.17,26.37,26.14,26.32,61246500,23.63]
["2005-02-03",26.37,26.4,26.1,26.18,62545400,23.5]
["2005-02-02",26.42,26.5,26.28,26.46,79329500,23.75]
["2005-02-01",26.25,26.43,26.22,26.39,57981700,23.69]
["2005-01-31",26.35,26.52,26.16,26.28,71442100,23.59]
["2005-01-28",26.54,26.65,25.96,26.18,110466500,23.5]
["2005-01-27",25.95,26.16,25.85,26.11,93204100,23.44]
["2005-01-26",26.07,26.17,25.9,26.01,64974500,23.35]
["2005-01-25",25.76,26.19,25.75,26.02,67580700,23.36]
["2005-01-24",25.76,26,25.64,25.67,69010900,23.04]
["2005-01-21",25.95,26.13,25.64,25.65,76501000,23.02]
["2005-01-20",25.84,26.1,25.74,25.86,58380100,23.21]
["2005-01-19",26.21,26.26,25.92,25.98,58114100,23.32]
["2005-01-18",26.03,26.35,25.84,26.32,69146400,23.63]
["2005-01-14",26.4,26.45,26.04,26.12,92180800,23.45]
["2005-01-13",26.68,26.8,26.16,26.27,89861600,23.58]
["2005-01-12",26.77,26.85,26.62,26.78,72940600,24.04]
["2005-01-11",26.69,26.82,26.61,26.73,64712000,23.99]
["2005-01-10",26.6,26.86,26.54,26.8,70376600,24.06]
["2005-01-07",26.82,26.89,26.62,26.67,68723300,23.94]
["2005-01-06",26.85,27.06,26.64,26.75,76890500,24.01]
["2005-01-05",26.84,27.1,26.76,26.78,72463500,24.04]
["2005-01-04",26.87,27.1,26.66,26.84,109442100,24.09]
["2005-01-03",26.8,26.95,26.65,26.74,65002900,24]
["2004-12-31",26.75,26.9,26.68,26.72,54959500,23.99]
["2004-12-30",26.89,26.94,26.75,26.76,48355400,24.02]
["2004-12-29",26.85,27,26.82,26.9,47594900,24.15]
["2004-12-28",26.85,27.03,26.8,26.95,55075900,24.19]
["2004-12-27",27.01,27.1,26.82,26.85,55958500,24.1]
["2004-12-23",26.87,27.15,26.83,27.01,65801900,24.25]
["2004-12-22",26.84,27.15,26.78,26.97,63651900,24.21]
["2004-12-21",27,27.17,26.94,27.07,94646100,24.3]
["2004-12-20",27.01,27.15,26.89,26.95,85552800,24.19]
["2004-12-17",27,27.32,26.8,26.96,126184400,24.2]
["2004-12-16",27.15,27.28,27.01,27.16,88997500,24.38]
["2004-12-15",27.22,27.4,27.07,27.11,106303900,24.34]
["2004-12-14",27.05,27.33,27.04,27.23,127843200,24.44]
["2004-12-13",27.1,27.28,26.91,27.25,93812500,24.46]
["2004-12-10",27.08,27.18,27.04,27.08,70949200,24.31]
["2004-12-09",27.13,27.36,26.94,27.23,83006000,24.44]
["2004-12-08",27.01,27.36,26.91,27.36,95655000,24.56]
["2004-12-07",27.26,27.38,27,27.07,111656000,24.3]
["2004-12-06",27.1,27.44,27.07,27.33,55297400,24.53]
["2004-12-03",27.16,27.44,27.14,27.23,76498400,24.44]
["2004-12-02",27.27,27.4,26.92,27.09,96088300,24.32]
["2004-12-01",26.95,27.28,26.81,27.25,99889000,24.46]
["2004-11-30",26.75,27.01,26.7,26.81,75960400,24.07]
["2004-11-29",26.64,26.95,26.61,26.77,67079900,24.03]
["2004-11-26",26.56,26.82,26.55,26.6,24398700,23.88]
["2004-11-24",26.62,26.73,26.4,26.64,60069200,23.91]
["2004-11-23",26.52,26.7,26.4,26.53,70459700,23.81]
["2004-11-22",26.75,26.82,26.1,26.65,92410800,23.92]
["2004-11-19",27.03,27.07,26.84,26.86,85808600,24.11]
["2004-11-18",27.13,27.17,27,27.07,63249900,24.3]
["2004-11-17",27.25,27.35,27.06,27.17,58830700,24.39]
["2004-11-16",27.33,27.34,27.05,27.12,64522600,24.34]
["2004-11-15",27.34,27.5,27.2,27.39,104468000,24.59]
["2004-11-12",30.16,30.2,29.8,29.97,162269000,24.14]
["2004-11-11",29.89,30.08,29.82,29.98,87358900,24.15]
["2004-11-10",29.92,30,29.69,29.73,84097700,23.94]
["2004-11-09",29.43,29.89,29.35,29.77,100401000,23.98]
["2004-11-08",29.18,29.48,29.13,29.28,112802100,23.58]
["2004-11-05",29.21,29.36,29.03,29.31,95337700,23.61]
["2004-11-04",28.38,29,28.38,29,87867700,23.36]
["2004-11-03",28.65,28.65,28.31,28.47,79666700,22.93]
["2004-11-02",28.26,28.47,28.03,28.24,89417100,22.74]
["2004-11-01",28.16,28.28,27.96,28.08,72930900,22.62]
["2004-10-29",28.12,28.15,27.8,27.97,80010100,22.53]
["2004-10-28",28.11,28.54,27.9,28.01,63059600,22.56]
["2004-10-27",27.86,28.35,27.58,28.15,72392600,22.67]
["2004-10-26",27.71,27.9,27.63,27.9,76966600,22.47]
["2004-10-25",27.67,27.77,27.55,27.63,61529500,22.25]
["2004-10-22",28.3,28.34,27.58,27.74,101912800,22.34]
["2004-10-21",28.81,28.89,28.47,28.56,94988500,23]
["2004-10-20",28.22,28.75,28.12,28.7,69078100,23.12]
["2004-10-19",28.53,28.59,28.17,28.18,57026500,22.7]
["2004-10-18",28.07,28.45,27.98,28.41,50350700,22.88]
["2004-10-15",27.97,28.24,27.82,27.99,49828500,22.54]
["2004-10-14",28.04,28.16,27.8,27.8,41548700,22.39]
["2004-10-13",28.19,28.27,27.94,28.03,49500700,22.58]
["2004-10-12",27.83,28.16,27.81,28.03,56412900,22.58]
["2004-10-11",28.2,28.22,27.93,28.06,44691000,22.6]
["2004-10-08",28.1,28.33,27.97,27.99,49556600,22.54]
["2004-10-07",28.54,28.59,28.16,28.17,38401500,22.69]
["2004-10-06",28.39,28.55,28.23,28.53,56999600,22.98]
["2004-10-05",28.15,28.45,28.1,28.38,58017700,22.86]
["2004-10-04",28.44,28.46,28.07,28.12,62016200,22.65]
["2004-10-01",27.82,28.32,27.78,28.25,66302800,22.75]
["2004-09-30",27.59,27.79,27.52,27.65,71218000,22.27]
["2004-09-29",27.26,27.69,27.23,27.58,61529300,22.21]
["2004-09-28",27.21,27.36,27.04,27.27,62055100,21.96]
["2004-09-27",27.17,27.32,27.13,27.19,47813600,21.9]
["2004-09-24",27.39,27.46,27.19,27.29,49859800,21.98]
["2004-09-23",27.19,27.39,27.17,27.35,52155800,22.03]
["2004-09-22",27.28,27.74,27.07,27.12,68409000,21.84]
["2004-09-21",27.45,27.53,27.25,27.26,73874400,21.96]
["2004-09-20",27.44,27.65,27.33,27.51,51513600,22.16]
["2004-09-17",27.39,27.53,27.26,27.51,65283000,22.16]
["2004-09-16",27.22,27.35,27.17,27.26,35951500,21.96]
["2004-09-15",27.36,27.4,27.14,27.19,52605700,21.9]
["2004-09-14",27.37,27.51,27.27,27.44,55920000,22.1]
["2004-09-13",27.53,27.57,26.74,27.25,48239200,21.95]
["2004-09-10",27.34,27.51,27.18,27.49,52664500,22.14]
["2004-09-09",27.3,27.47,27.18,27.28,56904700,21.97]
["2004-09-08",27.3,27.47,27.14,27.26,53278100,21.96]
["2004-09-07",27.29,27.38,27.16,27.36,44893400,22.04]
["2004-09-03",27.46,27.62,27.1,27.11,46174400,21.83]
["2004-09-02",27.4,27.68,27.35,27.62,42161700,22.25]
["2004-09-01",27.23,27.52,27.14,27.39,48507500,22.06]
["2004-08-31",27.29,27.32,27.05,27.3,52106700,21.99]
["2004-08-30",27.3,27.39,26.85,27.3,36679600,21.99]
["2004-08-27",27.5,27.65,27.45,27.46,33248700,22.12]
["2004-08-26",27.46,27.6,27.39,27.44,35465500,22.1]
["2004-08-25",27.21,27.67,27.18,27.55,53512700,22.19]
["2004-08-24",27.4,27.46,27.09,27.24,40835300,21.94]
["2004-08-23",27.27,27.33,27.12,27.24,39572200,21.94]
["2004-08-20",27.13,27.37,27.04,27.2,46494800,21.84]
["2004-08-19",27.35,27.45,27.01,27.12,46293000,21.78]
["2004-08-18",26.93,27.5,26.89,27.46,58844000,22.05]
["2004-08-17",27.22,27.38,26.98,27.05,56879700,21.72]
["2004-08-16",27.03,27.2,26.96,27.09,54347200,21.75]
["2004-08-13",27.01,27.25,26.98,27.02,43333200,21.7]
["2004-08-12",27.23,27.31,26.86,26.88,50279700,21.59]
["2004-08-11",27.39,27.51,27.2,27.41,53097300,22.01]
["2004-08-10",27.3,27.75,27.25,27.72,57632700,22.26]
["2004-08-09",27.26,27.28,27.1,27.18,51877500,21.83]
["2004-08-06",27.38,27.86,27.06,27.14,75628000,21.79]
["2004-08-05",28.16,28.21,27.52,27.53,55591700,22.11]
["2004-08-04",28.01,28.2,27.99,28.06,46217900,22.53]
["2004-08-03",28.38,28.42,28,28.07,53990900,22.54]
["2004-08-02",28.27,28.55,28.16,28.52,52267000,22.9]
["2004-07-30",28.45,28.81,28.33,28.49,59552900,22.88]
["2004-07-29",28.78,28.8,28.25,28.48,60148400,22.87]
["2004-07-28",28.34,28.79,28.28,28.58,62718800,22.95]
["2004-07-27",28.7,28.76,28.13,28.44,72968400,22.84]
["2004-07-26",28.36,28.71,28.2,28.66,72387600,23.02]
["2004-07-23",28.38,28.4,28.02,28.03,97372700,22.51]
["2004-07-22",29.07,29.3,28.83,29,124640700,23.29]
["2004-07-21",29.89,29.89,28.81,28.86,201518000,23.18]
["2004-07-20",28,28.48,27.85,28.32,89010700,22.74]
["2004-07-19",27.62,28.26,27.6,27.95,60354500,22.44]
["2004-07-16",28.18,28.2,27.25,27.48,66406300,22.07]
["2004-07-15",28.05,28.2,27.8,27.87,46759700,22.38]
["2004-07-14",27.4,28.36,27.34,28.13,87656300,22.59]
["2004-07-13",27.91,27.95,27.6,27.6,43274100,22.16]
["2004-07-12",27.67,28,27.59,27.89,45757300,22.4]
["2004-07-09",27.78,28,27.64,27.86,50249300,22.37]
["2004-07-08",27.88,28.15,27.55,27.64,59125100,22.2]
["2004-07-07",27.67,28.32,27.55,28.1,66255700,22.57]
["2004-07-06",28.32,28.33,27.94,28.02,69158900,22.5]
["2004-07-02",28.62,28.68,28.4,28.57,36690100,22.94]
["2004-07-01",28.7,28.84,28.26,28.63,78441400,22.99]
["2004-06-30",28.57,28.8,28.39,28.56,83544400,22.93]
["2004-06-29",28.18,28.58,28.18,28.5,55371700,22.89]
["2004-06-28",28.6,28.75,28.17,28.28,77024100,22.71]
["2004-06-25",28.48,28.63,28.25,28.57,71136500,22.94]
["2004-06-24",28.48,28.65,28.36,28.39,65503800,22.8]
["2004-06-23",28.2,28.38,28,28.3,58558400,22.73]
["2004-06-22",28.15,28.35,27.81,28.29,98932000,22.72]
["2004-06-21",28.22,28.66,28.12,28.35,116881700,22.77]
["2004-06-18",27.77,28.5,27.7,28.35,134218700,22.77]
["2004-06-17",27.31,27.92,27.29,27.77,105427500,22.3]
["2004-06-16",27.34,27.5,27.15,27.32,67431100,21.94]
["2004-06-15",26.99,27.6,26.97,27.41,114183400,22.01]
["2004-06-14",26.55,26.9,26.53,26.9,67377500,21.6]
["2004-06-10",26.38,26.79,26.38,26.77,48109200,21.5]
["2004-06-09",26.4,26.65,26.4,26.47,50385500,21.26]
["2004-06-08",26.28,26.65,26.24,26.6,58447700,21.36]
["2004-06-07",26.02,26.43,25.97,26.43,65218600,21.22]
["2004-06-04",26.03,26.24,25.94,25.95,48815300,20.84]
["2004-06-03",26.05,26.13,25.86,25.89,45933100,20.79]
["2004-06-02",26.12,26.28,26.01,26.13,54020000,20.98]
["2004-06-01",26.13,26.27,25.87,26.11,48369500,20.97]
["2004-05-28",26.14,26.35,26.02,26.23,37393000,21.06]
["2004-05-27",26.16,26.19,25.92,26.19,49071900,21.03]
["2004-05-26",25.99,26.15,25.85,26.14,50306900,20.99]
["2004-05-25",25.71,26.19,25.6,26.1,66615000,20.96]
["2004-05-24",26.05,26.17,25.74,25.76,56250500,20.69]
["2004-05-21",25.97,26.2,25.78,25.89,57809300,20.79]
["2004-05-20",25.75,25.87,25.59,25.73,52089900,20.66]
["2004-05-19",26.03,26.27,25.62,25.62,60052800,20.57]
["2004-05-18",25.7,25.97,25.64,25.83,58158600,20.74]
["2004-05-17",25.47,25.79,25.42,25.54,55149600,20.51]
["2004-05-14",26,26.17,25.64,25.86,43775300,20.77]
["2004-05-13",25.82,26.19,25.79,26.1,63861500,20.96]
["2004-05-12",25.87,26,25.43,25.94,64145600,20.83]
["2004-05-11",26.09,26.11,25.79,25.94,57917200,20.83]
["2004-05-10",25.63,26.05,25.62,25.93,64621400,20.82]
["2004-05-07",26.03,26.38,25.75,25.78,68290200,20.7]
["2004-05-06",26.16,26.34,26.03,26.12,62693900,20.98]
["2004-05-05",26.32,26.6,26.25,26.3,51841700,21.12]
["2004-05-04",26.35,26.54,26.02,26.33,55496400,21.14]
["2004-05-03",26.19,26.52,26.19,26.35,65916200,21.16]
["2004-04-30",26.59,26.75,25.96,26.13,66172200,20.98]
["2004-04-29",26.51,26.94,26.31,26.48,77787300,21.26]
["2004-04-28",27.01,27.05,26.47,26.56,72842200,21.33]
["2004-04-27",27.16,27.37,27.13,27.22,80716800,21.86]
["2004-04-26",27.45,27.55,27.1,27.24,89391000,21.87]
["2004-04-23",27.4,27.72,27.34,27.54,258269000,22.12]
["2004-04-22",25.51,25.99,25.47,25.95,99207700,20.84]
["2004-04-21",25.36,25.49,25.2,25.45,49252000,20.440000000000001]
["2004-04-20",25.65,25.88,25.28,25.33,59902600,20.34]
["2004-04-19",25.08,25.6,25.06,25.53,44592100,20.5]
["2004-04-16",25.33,25.4,25.11,25.16,51768600,20.2]
["2004-04-15",25.53,25.73,25.1,25.22,73756900,20.25]
["2004-04-14",25.39,25.68,25.38,25.51,61079600,20.49]
["2004-04-13",25.68,25.77,25.41,25.45,56971500,20.440000000000001]
["2004-04-12",25.48,25.74,25.43,25.61,38786800,20.57]
["2004-04-08",25.82,25.85,25.36,25.48,45294600,20.46]
["2004-04-07",25.74,25.78,25.35,25.59,63268900,20.55]
["2004-04-06",25.77,25.9,25.66,25.8,48992000,20.72]
["2004-04-05",25.81,25.98,25.73,25.95,53800300,20.84]
["2004-04-02",25.48,25.9,25.44,25.85,98043800,20.76]
["2004-04-01",24.95,25.11,24.85,25.08,69051900,20.14]
["2004-03-31",25.2,25.2,24.87,24.93,70533200,20.02]
["2004-03-30",25.21,25.33,25.03,25.2,59010400,20.239999999999998]
["2004-03-29",25.25,25.4,25,25.31,51881600,20.32]
["2004-03-26",25.11,25.51,25,25.03,61584900,20.100000000000001]
["2004-03-25",24.6,25.24,24.58,25.19,85677900,20.23]
["2004-03-24",24.38,24.58,24.18,24.41,97584700,19.600000000000001]
["2004-03-23",24.65,24.66,24.11,24.15,91696300,19.39]
["2004-03-22",24.48,24.84,24.01,24.5,127605200,19.670000000000002]
["2004-03-19",24.77,24.94,24.56,24.63,86281600,19.78]
["2004-03-18",24.96,25.03,24.58,24.89,123231000,19.989999999999998]
["2004-03-17",25.25,25.46,25.11,25.13,56241400,20.18]
["2004-03-16",25.26,25.37,25.1,25.18,65453800,20.22]
["2004-03-15",25.3,25.43,25.06,25.16,68835300,20.2]
["2004-03-12",25.38,25.51,25.23,25.38,64137100,20.38]
["2004-03-11",25.18,25.78,25.07,25.09,90536300,20.149999999999999]
["2004-03-10",25.65,25.8,25.35,25.37,75155800,20.37]
["2004-03-09",25.8,25.97,25.54,25.72,81111700,20.65]
["2004-03-08",26.31,26.35,25.81,25.83,69367800,20.74]
["2004-03-05",26.23,26.6,26.2,26.35,59849800,21.16]
["2004-03-04",26.33,26.42,26.21,26.37,44023200,21.18]
["2004-03-03",26.35,26.55,26.22,26.37,54998700,21.18]
["2004-03-02",26.61,26.69,26.35,26.39,66331000,21.19]
["2004-03-01",26.63,26.72,26.5,26.7,51912300,21.44]
["2004-02-27",26.47,26.62,26.35,26.53,58266500,21.3]
["2004-02-26",26.59,26.65,26.41,26.5,66602700,21.28]
["2004-02-25",26.9,26.99,26.61,26.7,64275700,21.44]
["2004-02-24",26.61,26.95,26.55,26.88,55426500,21.59]
["2004-02-23",26.73,26.76,26.48,26.61,50256800,21.37]
["2004-02-20",26.66,26.8,26.5,26.57,57821900,21.34]
["2004-02-19",26.92,26.98,26.43,26.46,61840600,21.25]
["2004-02-18",26.9,27.11,26.74,26.77,50334700,21.5]
["2004-02-17",26.72,27.1,26.59,26.99,43477000,21.67]
["2004-02-13",26.98,27.06,26.5,26.59,67541100,21.35]
["2004-02-12",27.09,27.15,26.93,26.95,44537000,21.64]
["2004-02-11",26.97,27.23,26.85,27.15,51515300,21.8]
["2004-02-10",26.87,27.15,26.82,27.02,37790600,21.7]
["2004-02-09",27.19,27.23,26.85,26.9,48108500,21.6]
["2004-02-06",27.03,27.19,26.93,27.08,47209600,21.75]
["2004-02-05",27.06,27.17,26.83,26.96,55527500,21.65]
["2004-02-04",27.22,27.43,27.01,27.01,60648000,21.69]
["2004-02-03",27.4,27.55,27.18,27.29,47993800,21.91]
["2004-02-02",27.61,27.8,27.24,27.4,62891800,22]
["2004-01-30",27.84,27.9,27.55,27.65,40528700,22.2]
["2004-01-29",27.81,27.95,27.57,27.91,63748400,22.41]
["2004-01-28",28.3,28.44,27.47,27.71,71336000,22.25]
["2004-01-27",28.64,28.72,28.22,28.25,63196200,22.69]
["2004-01-26",28.49,28.83,28.32,28.8,58299600,23.13]
["2004-01-23",28.28,28.76,28.22,28.48,127259100,22.87]
["2004-01-22",28.36,28.44,27.94,28.01,78425200,22.49]
["2004-01-21",28.13,28.3,27.85,28.3,53570600,22.73]
["2004-01-20",27.98,28.2,27.93,28.1,63068500,22.57]
["2004-01-16",27.71,27.88,27.53,27.81,63983400,22.33]
["2004-01-15",27.55,27.72,27.42,27.54,58504100,22.12]
["2004-01-14",27.52,27.73,27.47,27.7,43907000,22.24]
["2004-01-13",27.55,27.64,27.26,27.43,51555900,22.03]
["2004-01-12",27.67,27.73,27.35,27.57,55845200,22.14]
["2004-01-09",28.03,28.06,27.59,27.66,67079900,22.21]
["2004-01-08",28.39,28.48,28,28.16,58810800,22.61]
["2004-01-07",28.17,28.31,28.01,28.21,54298200,22.65]
["2004-01-06",28.19,28.28,28.07,28.24,46950800,22.68]
["2004-01-05",27.73,28.18,27.72,28.14,67333700,22.6]
["2004-01-02",27.58,27.77,27.33,27.45,44487700,22.04]
["2003-12-31",27.42,27.55,27.23,27.37,42198900,21.98]
["2003-12-30",27.41,27.55,27.4,27.52,34406600,22.1]
["2003-12-29",27.21,27.53,27.16,27.46,40426700,22.05]
["2003-12-26",27.05,27.25,27,27.21,12076900,21.85]
["2003-12-24",27.14,27.16,27,27.04,19924200,21.71]
["2003-12-23",27.17,27.34,27.01,27.15,39609000,21.8]
["2003-12-22",27.16,27.43,26.97,27.18,43894800,21.83]
["2003-12-19",27.49,27.55,27.19,27.36,76856400,21.97]
["2003-12-18",27.1,27.45,27.05,27.4,61177800,22]
["2003-12-17",27.04,27.08,26.85,27.04,53712300,21.71]
["2003-12-16",26.83,27.16,26.77,27.06,73978000,21.73]
["2003-12-15",27.05,27.1,26.68,26.74,88860600,21.47]
["2003-12-12",26.69,26.81,26.5,26.65,69154100,21.4]
["2003-12-11",26.59,26.77,26.28,26.61,79309000,21.37]
["2003-12-10",26.45,26.63,26.38,26.59,82853700,21.35]
["2003-12-09",26.44,26.61,26.25,26.38,103547100,21.18]
["2003-12-08",26.12,26.34,25.81,26.24,90504000,21.07]
["2003-12-05",25.96,26.48,25.92,25.98,96610900,20.86]
["2003-12-04",25.72,26.23,25.66,26.2,87202400,21.04]
["2003-12-03",25.82,26.07,25.62,25.67,93121600,20.61]
["2003-12-02",25.95,26.09,25.61,25.66,85121700,20.61]
["2003-12-01",25.9,26.21,25.5,25.84,101914600,20.75]
["2003-11-28",25.5,25.75,25.4,25.71,33402600,20.65]
["2003-11-26",25.61,25.63,25.32,25.45,69758400,20.440000000000001]
["2003-11-25",25.87,25.95,25.38,25.4,85663800,20.399999999999999]
["2003-11-24",25.33,25.81,25.28,25.73,99463800,20.66]
["2003-11-21",25.33,25.38,25.08,25.11,70712900,20.16]
["2003-11-20",25.17,25.63,25.08,25.1,106845700,20.16]
["2003-11-19",25.29,25.54,25.17,25.35,78853300,20.36]
["2003-11-18",25.33,25.84,25.12,25.15,106868300,20.2]
["2003-11-17",25.39,25.44,24.84,25.15,103900200,20.2]
["2003-11-14",25.7,26.02,25.44,25.5,83146400,20.48]
["2003-11-13",25.86,25.93,25.45,25.69,78949500,20.63]
["2003-11-12",25.85,26.14,25.6,25.98,75877300,20.86]
["2003-11-11",26.01,26.08,25.67,25.8,64990700,20.72]
["2003-11-10",26.12,26.23,26,26,54579100,20.88]
["2003-11-07",26.38,26.49,26.03,26.1,57822100,20.96]
["2003-11-06",26.26,26.3,26,26.23,68189800,21.06]
["2003-11-05",26.15,26.32,26,26.1,61514400,20.96]
["2003-11-04",26.59,26.62,26.01,26.07,84026100,20.94]
["2003-11-03",26.35,26.75,26.29,26.68,57772300,21.42]
["2003-10-31",26.37,26.44,26.11,26.14,69623700,20.99]
["2003-10-30",27.01,27.04,25.91,26.12,98729400,20.98]
["2003-10-29",27.16,27.25,26.66,26.74,73551500,21.47]
["2003-10-28",27.09,27.22,26.88,27.2,71752600,21.84]
["2003-10-27",26.91,27.1,26.82,26.91,65619100,21.61]
["2003-10-24",27.27,27.4,26.42,26.61,210558300,21.37]
["2003-10-23",28.72,29.08,28.1,28.91,67357900,23.22]
["2003-10-22",29.03,29.21,28.8,28.89,48798500,23.2]
["2003-10-21",29.35,29.43,29.17,29.35,44166800,23.57]
["2003-10-20",28.95,29.37,28.8,29.35,38794500,23.57]
["2003-10-17",29.28,29.29,28.8,28.93,49960000,23.23]
["2003-10-16",28.91,29.31,28.8,29.23,42232500,23.47]
["2003-10-15",29.2,29.26,28.7,29.07,57242100,23.34]
["2003-10-14",28.66,28.77,28.48,28.68,34851300,22.9]
["2003-10-13",28.98,29.1,28.5,28.78,39320300,22.98]
["2003-10-10",28.91,29.2,28.67,28.91,37604700,23.09]
["2003-10-09",29.22,29.35,28.8,28.94,62653300,23.11]
["2003-10-08",29.36,29.36,28.68,28.82,46989100,23.01]
["2003-10-07",29.01,29.37,28.92,29.14,52356800,23.27]
["2003-10-06",29.15,29.3,28.91,29.19,34047600,23.31]
["2003-10-03",29.16,29.46,28.93,29.08,57303000,23.22]
["2003-10-02",28.45,28.75,28.19,28.5,38143600,22.76]
["2003-10-01",28.03,28.63,27.81,28.52,58375900,22.77]
["2003-09-30",28.59,28.61,27.75,27.8,63333700,22.2]
["2003-09-29",28.41,28.91,28.1,28.83,47380300,23.02]
["2003-09-26",28.27,28.78,28.14,28.19,49864700,22.51]
["2003-09-25",28.47,28.96,28.22,28.24,56224500,22.55]
["2003-09-24",29.61,29.7,28.42,28.46,66336500,22.73]
["2003-09-23",29.12,29.71,28.88,29.6,57827800,23.64]
["2003-09-22",29.39,30,28.81,29.07,65678700,23.21]
["2003-09-19",29.76,29.97,29.52,29.96,92433800,23.92]
["2003-09-18",28.49,29.51,28.42,29.5,67268100,23.56]
["2003-09-17",28.76,28.95,28.47,28.5,47221600,22.76]
["2003-09-16",28.41,28.95,28.32,28.9,52060600,23.08]
["2003-09-15",28.37,28.61,28.33,28.36,41432300,22.65]
["2003-09-12",27.48,28.4,27.45,28.34,55777200,22.63]
["2003-09-11",27.66,28.11,27.59,27.84,37813300,22.23]
["2003-09-10",28.03,28.18,27.48,27.55,54763500,22]
["2003-09-09",28.65,28.71,28.31,28.37,44315200,22.66]
["2003-09-08",28.39,28.92,28.34,28.84,46105300,23.03]
["2003-09-05",28.23,28.75,28.17,28.38,64024500,22.66]
["2003-09-04",28.1,28.47,27.99,28.43,59840800,22.7]
["2003-09-03",27.42,28.4,27.38,28.3,109437800,22.6]
["2003-09-02",26.7,27.3,26.47,27.26,74168900,21.77]
["2003-08-29",26.46,26.55,26.35,26.52,34503000,21.18]
["2003-08-28",26.5,26.58,26.24,26.51,46211200,21.17]
["2003-08-27",26.51,26.58,26.3,26.42,30633900,21.1]
["2003-08-26",26.31,26.67,25.96,26.57,47546000,21.22]
["2003-08-25",26.31,26.54,26.23,26.5,36132900,21.16]
["2003-08-22",26.78,26.95,26.21,26.22,65846300,20.94]
["2003-08-21",26.65,26.73,26.13,26.24,63802700,20.95]
["2003-08-20",26.3,26.53,26,26.45,56739300,21.12]
["2003-08-19",25.85,26.65,25.77,26.62,72952900,21.26]
["2003-08-18",25.56,25.83,25.46,25.7,45817400,20.52]
["2003-08-15",25.61,25.66,25.43,25.54,27607900,20.399999999999999]
["2003-08-14",25.66,25.71,25.52,25.63,37338300,20.47]
["2003-08-13",25.79,25.89,25.5,25.6,39636900,20.440000000000001]
["2003-08-12",25.71,25.77,25.45,25.73,38208400,20.55]
["2003-08-11",25.61,25.99,25.54,25.61,36433900,20.45]
["2003-08-08",25.88,25.98,25.5,25.58,33241400,20.43]
["2003-08-07",25.72,25.81,25.45,25.71,44258500,20.53]
["2003-08-06",25.54,26.19,25.43,25.65,56294900,20.48]
["2003-08-05",26.31,26.54,25.6,25.66,58825800,20.49]
["2003-08-04",26.15,26.41,25.75,26.18,51825600,20.91]
["2003-08-01",26.33,26.51,26.12,26.17,42649700,20.9]
["2003-07-31",26.6,26.99,26.31,26.41,64504800,21.09]
["2003-07-30",26.46,26.57,26.17,26.23,41240300,20.95]
["2003-07-29",26.88,26.9,26.24,26.47,62391100,21.14]
["2003-07-28",26.94,27,26.49,26.61,52658300,21.25]
["2003-07-25",26.28,26.95,26.07,26.89,54173000,21.47]
["2003-07-24",26.78,26.92,25.98,26,53556600,20.76]
["2003-07-23",26.42,26.65,26.14,26.45,49828200,21.12]
["2003-07-22",26.28,26.56,26.13,26.38,51791000,21.07]
["2003-07-21",26.87,26.91,26,26.04,48480800,20.79]
["2003-07-18",27.11,27.23,26.75,26.89,63388400,21.47]
["2003-07-17",27.14,27.27,26.54,26.69,72805000,21.31]
["2003-07-16",27.56,27.62,27.2,27.52,49838900,21.98]
["2003-07-15",27.47,27.53,27.1,27.27,53567600,21.78]
["2003-07-14",27.63,27.81,27.05,27.4,60464400,21.88]
["2003-07-11",26.95,27.45,26.89,27.31,50377300,21.81]
["2003-07-10",27.25,27.42,26.59,26.91,55350800,21.49]
["2003-07-09",27.56,27.7,27.25,27.47,62300700,21.94]
["2003-07-08",27.26,27.8,27.25,27.7,61896800,22.12]
["2003-07-07",27.02,27.55,26.95,27.42,88960800,21.9]
["2003-07-03",26.69,26.95,26.41,26.5,39440900,21.16]
["2003-07-02",26.5,26.93,26.45,26.88,94069300,21.47]
["2003-07-01",25.59,26.2,25.39,26.15,60926000,20.88]
["2003-06-30",25.94,26.12,25.5,25.64,48073100,20.47]
["2003-06-27",25.95,26.34,25.53,25.63,76040300,20.47]
["2003-06-26",25.39,26.51,25.21,25.75,51758100,20.56]
["2003-06-25",25.64,25.99,25.14,25.26,60483500,20.170000000000002]
["2003-06-24",25.65,26.04,25.52,25.7,51820300,20.52]
["2003-06-23",26.14,26.24,25.49,25.78,52584500,20.59]
["2003-06-20",26.34,26.38,26.01,26.33,86048900,21.03]
["2003-06-19",26.09,26.39,26.01,26.07,63626900,20.82]
["2003-06-18",25.98,26.43,25.71,26.07,89957700,20.82]
["2003-06-17",25.64,26.14,25.53,25.96,122213900,20.73]
["2003-06-16",24.8,25.42,24.67,25.39,69658600,20.28]
["2003-06-13",25.2,25.25,24.49,24.65,55157500,19.68]
["2003-06-12",24.97,25.14,24.74,24.99,66177700,19.96]
["2003-06-11",24.67,24.96,24.42,24.88,75768600,19.87]
["2003-06-10",23.94,24.75,23.85,24.68,80655300,19.71]
["2003-06-09",23.72,23.98,23.6,23.75,73610000,18.97]
["2003-06-06",24.44,24.56,23.65,23.67,119629400,18.899999999999999]
["2003-06-05",24.47,24.52,24.01,24.09,115877900,19.239999999999998]
["2003-06-04",24.99,25.22,24.74,24.87,83484600,19.86]
["2003-06-03",24.75,24.92,24.57,24.88,61058200,19.87]
["2003-06-02",24.98,25.03,24.57,24.64,66310800,19.68]
["2003-05-30",24.73,24.91,24.51,24.61,85096700,19.649999999999999]
["2003-05-29",24.47,24.67,24.23,24.4,75451300,19.48]
["2003-05-28",24.78,24.87,24.3,24.41,91467000,19.489999999999998]
["2003-05-27",24.25,24.89,24.22,24.79,68486800,19.8]
["2003-05-23",24.2,24.54,24.03,24.22,76968000,19.34]
["2003-05-22",24.2,24.27,24.04,24.16,93157100,19.29]
["2003-05-21",24.63,24.71,23.89,24.03,108960900,19.190000000000001]
["2003-05-20",24.86,25,24.5,24.63,52677600,19.670000000000002]
["2003-05-19",25.4,25.54,24.74,24.76,55336300,19.77]
["2003-05-16",25.88,26.05,25.41,25.57,60620900,20.420000000000002]
["2003-05-15",25.85,26.01,25.57,25.79,45450200,20.59]
["2003-05-14",26.08,26.18,25.54,25.62,45021000,20.46]
["2003-05-13",26.04,26.2,25.89,25.99,44501900,20.75]
["2003-05-12",26.15,26.47,26.06,26.2,53900800,20.92]
["2003-05-09",25.9,26.5,25.89,26.36,58913600,21.05]
["2003-05-08",25.75,26.14,25.71,25.74,46401400,20.55]
["2003-05-07",26.11,26.35,25.84,25.99,49120000,20.75]
["2003-05-06",25.86,26.5,25.82,26.37,54299500,21.06]
["2003-05-05",26.25,26.39,25.84,25.86,50391500,20.65]
["2003-05-02",25.65,26.29,25.56,26.1,52695400,20.84]
["2003-05-01",25.54,25.95,25.34,25.72,42085800,20.54]
["2003-04-30",25.73,25.88,25.25,25.57,55566800,20.420000000000002]
["2003-04-29",25.95,26.25,25.68,25.8,65877300,20.6]
["2003-04-28",25.39,25.94,25.32,25.74,56287600,20.55]
["2003-04-25",25.33,25.64,25.17,25.22,53657400,20.14]
["2003-04-24",25.48,25.72,25.32,25.49,51703600,20.36]
["2003-04-23",25.75,25.99,25.47,25.72,55559300,20.54]
["2003-04-22",25.06,25.8,25.03,25.76,58844000,20.57]
["2003-04-21",25.61,25.61,25.08,25.21,41557800,20.13]
["2003-04-17",24.77,25.54,24.74,25.5,58356600,20.36]
["2003-04-16",25.6,25.74,24.6,24.92,86178700,19.899999999999999]
["2003-04-15",24.68,24.79,24.1,24.6,63399000,19.64]
["2003-04-14",24.27,24.88,24,24.76,51599600,19.77]
["2003-04-11",24.89,25.18,23.95,24.2,71565500,19.329999999999998]
["2003-04-10",24.71,24.79,24.28,24.59,51608900,19.64]
["2003-04-09",25.61,25.67,24.54,24.57,76875800,19.62]
["2003-04-08",25.31,25.83,25.2,25.58,54132100,20.43]
["2003-04-07",26.23,26.43,25.17,25.17,65627100,20.100000000000001]
["2003-04-04",25.76,25.8,24.93,25.09,55740600,20.04]
["2003-04-03",25.99,26.09,25.6,25.73,57394300,20.55]
["2003-04-02",25.1,26,25.1,25.72,68282500,20.54]
["2003-04-01",24.46,24.7,24.25,24.35,49803200,19.440000000000001]
["2003-03-31",24.25,24.71,24.01,24.21,71384000,19.329999999999998]
["2003-03-28",24.67,25.1,24.6,24.67,39584600,19.7]
["2003-03-27",24.94,25.26,24.59,25.04,60043300,20]
["2003-03-26",25.46,25.62,25.24,25.25,51673600,20.16]
["2003-03-25",25.6,25.75,25.03,25.49,63595100,20.36]
["2003-03-24",25.55,25.93,25.18,25.29,61105200,20.2]
["2003-03-21",26.75,26.8,26.03,26.57,85586800,21.22]
["2003-03-20",26.02,26.52,25.67,26.25,71798500,20.96]
["2003-03-19",25.98,26.43,25.74,26.32,73652100,21.02]
["2003-03-18",25.89,26.04,25.5,26.04,78108800,20.79]
["2003-03-17",24.52,25.95,24.33,25.93,100983800,20.71]
["2003-03-14",24.68,24.96,24.26,24.86,75451400,19.850000000000001]
["2003-03-13",23.72,24.74,23.44,24.67,80701300,19.7]
["2003-03-12",22.81,23.44,22.55,23.39,72379500,18.68]
["2003-03-11",23.06,23.26,22.76,22.8,53990700,18.21]
["2003-03-10",23.31,23.46,22.89,22.95,48413600,18.329999999999998]
["2003-03-07",22.95,23.79,22.9,23.56,66167600,18.809999999999999]
["2003-03-06",23.17,23.5,23.13,23.27,54607600,18.579999999999998]
["2003-03-05",23.07,23.55,23.05,23.44,55415900,18.72]
["2003-03-04",23.58,23.66,23.06,23.07,56605700,18.420000000000002]
["2003-03-03",24.02,24.12,23.4,23.54,50653500,18.8]
["2003-02-28",23.74,24.07,23.55,23.7,56585400,18.93]
["2003-02-27",23.9,24.21,23.3,23.58,75434300,18.829999999999998]
["2003-02-26",24.07,24.47,23.58,23.61,57096000,18.850000000000001]
["2003-02-25",23.54,24.27,23.38,24.19,68113000,19.32]
["2003-02-24",24.44,24.5,23.84,24.07,62403700,19.22]
["2003-02-21",24.29,24.8,23.7,24.63,56853200,19.670000000000002]
["2003-02-20",24.77,24.87,24.1,24.14,50897200,19.28]
["2003-02-19",24.82,24.88,24.17,24.53,46902700,19.59]
["2003-02-18",24.62,24.99,24.4,24.96,57415500,19.87]
["2003-02-14",47.25,48.5,46.77,48.3,90446400,19.22]
["2003-02-13",46.41,47.12,46.13,46.99,73558200,18.7]
["2003-02-12",46.55,47.1,46.26,46.44,71315200,18.48]
["2003-02-11",47.3,47.67,46,46.44,84292000,18.48]
["2003-02-10",46.8,47.52,46.54,47.38,74081400,18.86]
["2003-02-07",47.88,47.95,46.41,46.58,75208000,18.54]
["2003-02-06",46.86,47.62,46.56,47.42,83312000,18.87]
["2003-02-05",47.83,48.53,46.73,46.96,101072000,18.690000000000001]
["2003-02-04",47.8,47.94,46.88,47.32,81854800,18.829999999999998]
["2003-02-03",47.93,49.1,47.46,48.56,80129800,19.329999999999998]
["2003-01-31",47.45,48.35,47.03,47.46,106858400,18.89]
["2003-01-30",50.16,50.17,48.19,48.24,87877400,19.2]
["2003-01-29",48.73,50.04,47.93,49.91,106884000,19.86]
["2003-01-28",49.69,49.7,48.56,48.82,86151200,19.43]
["2003-01-27",49.32,50.6,48.41,49.17,114838600,19.57]
["2003-01-24",52.03,52.05,49.7,49.85,103027000,19.84]
["2003-01-23",51.95,52.54,51.46,52.28,71374800,20.81]
["2003-01-22",51.59,52.4,50.91,51,86948000,20.3]
["2003-01-21",51.87,52.15,51.29,51.33,86159200,20.43]
["2003-01-17",52.94,53,51.31,51.46,155876000,20.48]
["2003-01-16",56.32,56.65,55.11,55.35,81371000,22.03]
["2003-01-15",57,57.32,56.19,56.27,59622600,22.4]
["2003-01-14",56.33,57,56.19,56.97,54206400,22.67]
["2003-01-13",56.52,56.75,55.77,56.39,60817800,22.44]
["2003-01-10",55.1,56.3,54.9,55.92,67730200,22.26]
["2003-01-09",54.72,55.92,54.53,55.81,61808000,22.21]
["2003-01-08",55.37,55.55,54.11,54.24,64566000,21.59]
["2003-01-07",54.92,56.01,54.68,55.8,80517400,22.21]
["2003-01-06",54.02,55.23,53.8,54.77,59456200,21.8]
["2003-01-03",53.59,53.8,52.88,53.79,55546800,21.41]
["2003-01-02",52.3,53.75,51.71,53.72,67025200,21.38]
["2002-12-31",52.74,52.99,51.26,51.7,58208800,20.58]
["2002-12-30",53.01,53.24,52.27,52.75,48019600,20.99]
["2002-12-27",53.28,54,52.9,52.97,40891600,21.08]
["2002-12-26",54.03,54.69,53.17,53.39,37228000,21.25]
["2002-12-24",53.54,54.23,53.52,53.82,18386000,21.42]
["2002-12-23",53.05,54.28,52.9,54,48798400,21.49]
["2002-12-20",53.49,53.72,52.95,53.04,98294600,21.11]
["2002-12-19",53.25,54.75,52.88,53.11,82686600,21.14]
["2002-12-18",53.84,54.4,52.79,53.53,62709400,21.3]
["2002-12-17",54.42,54.99,53.78,54.36,49549800,21.64]
["2002-12-16",53,54.55,52.67,54.48,60140400,21.68]
["2002-12-13",53.68,53.75,52.49,52.5,65245400,20.89]
["2002-12-12",55,55.06,53.69,54.17,55242000,21.56]
["2002-12-11",53.85,55.01,53.58,54.66,69186200,21.75]
["2002-12-10",53.56,54.48,53.48,54.01,63730200,21.5]
["2002-12-09",55,55.22,53.51,53.53,63862800,21.3]
["2002-12-06",54.87,55.74,54.22,55.47,71670200,22.08]
["2002-12-05",56.95,57.09,55.3,55.34,68435800,22.03]
["2002-12-04",56.13,57.44,55.82,56.54,83892000,22.5]
["2002-12-03",57.28,57.35,56.41,56.71,58457400,22.57]
["2002-12-02",58.65,58.96,57.01,57.69,63735000,22.96]
["2002-11-29",58.43,58.63,57.68,57.68,28393000,22.96]
["2002-11-27",57.6,58.61,57.4,58.08,55191800,23.12]
["2002-11-26",57.64,58.25,56.78,56.9,68650400,22.65]
["2002-11-25",58.06,58.64,57.57,58.23,61583000,23.18]
["2002-11-22",57.45,58.3,57.05,58.22,70002000,23.17]
["2002-11-21",56.98,58,56.78,57.84,82922200,23.02]
["2002-11-20",55.01,56.9,54.93,56.62,76435400,22.53]
["2002-11-19",55.55,55.8,54.31,54.86,76403400,21.83]
["2002-11-18",56.95,57.03,55.74,55.85,58086400,22.23]
["2002-11-15",56.6,56.92,55.67,56.69,77533600,22.56]
["2002-11-14",55.99,57,55.87,56.99,78337000,22.68]
["2002-11-13",54.24,55.93,54.11,55.36,107370200,22.03]
["2002-11-12",54.1,55.43,53.9,54.51,81398600,21.69]
["2002-11-11",55.07,55.1,53.82,53.86,58341200,21.44]
["2002-11-08",56,56.55,55.01,55.1,64522200,21.93]
["2002-11-07",56.2,56.62,55.5,56.01,73699600,22.29]
["2002-11-06",56.99,57.1,55.53,57.03,115407000,22.7]
["2002-11-05",55.78,56.8,55.58,56.68,76658200,22.56]
["2002-11-04",56.75,57.25,55.52,56.1,139964200,22.33]
["2002-11-01",52.43,53.24,51.9,53,105097800,21.09]
["2002-10-31",53.19,54.07,52.85,53.47,105973800,21.28]
["2002-10-30",52.2,53.39,51.63,53.11,94451200,21.14]
["2002-10-29",52.15,52.49,50.85,52.07,90517200,20.72]
["2002-10-28",53.4,53.5,51.51,51.95,79906600,20.68]
["2002-10-25",51.25,52.8,51.16,52.68,75425800,20.97]
["2002-10-24",53.36,53.37,50.9,51.23,95833400,20.39]
["2002-10-23",51.43,53.26,51.43,53.2,110866600,21.17]
["2002-10-22",51.43,51.93,51.03,51.67,87159000,20.56]
["2002-10-21",51.97,52.99,51.36,52.51,112378600,20.9]
["2002-10-18",52.6,53.2,51.14,53.15,152817200,21.15]
["2002-10-17",52.28,52.5,50.05,50.77,182602400,20.21]
["2002-10-16",50.39,51.26,50.28,50.41,95437400,20.059999999999999]
["2002-10-15",51.26,52.37,50.65,52.29,133374200,20.81]
["2002-10-14",48.25,49.33,47.84,49.29,76216200,19.62]
["2002-10-11",47.36,48.9,47.01,48.87,108828800,19.45]
["2002-10-10",44,46.62,43.25,46.38,118515000,18.46]
["2002-10-09",44.23,45.45,43.81,43.99,123142600,17.510000000000002]
["2002-10-08",44.75,45.98,44.13,44.99,115667600,17.91]
["2002-10-07",43.81,45.06,43.69,44.05,89790000,17.53]
["2002-10-04",45.39,45.57,43.69,43.77,107120400,17.420000000000002]
["2002-10-03",45.3,46.59,44.6,44.8,105221400,17.829999999999998]
["2002-10-02",46.1,46.81,45.16,45.61,103488600,18.149999999999999]
["2002-10-01",44.32,46.25,43.19,46.23,110636600,18.399999999999999]
["2002-09-30",44.87,45.04,43.11,43.74,115577000,17.41]
["2002-09-27",46.04,47.1,45.19,45.25,81011600,18.010000000000002]
["2002-09-26",47.11,47.5,45.95,46.2,100852200,18.39]
["2002-09-25",46.4,46.96,45.05,46.51,107116600,18.510000000000002]
["2002-09-24",44.83,46.48,44.63,45.64,104142200,18.16]
["2002-09-23",46.6,46.71,44.81,45.23,89783800,18]
["2002-09-20",47.71,48,47.3,47.46,130619200,18.89]
["2002-09-19",46.68,47.82,46.59,47.2,77777600,18.79]
["2002-09-18",46.72,48.24,46.66,47.75,83951800,19]
["2002-09-17",48.67,48.9,47.21,47.29,73343400,18.82]
["2002-09-16",47.6,48.13,47.05,47.78,50166200,19.02]
["2002-09-13",46.9,48.26,46.85,47.91,59549200,19.07]
["2002-09-12",48.15,48.3,47.02,47.15,63726800,18.77]
["2002-09-11",50.23,51.1,48.53,48.58,77443200,19.329999999999998]
["2002-09-10",48.54,49.82,48.35,49.79,83950000,19.82]
["2002-09-09",47.25,48.95,46.63,48.7,81653200,19.38]
["2002-09-06",47.75,48.27,47.47,47.82,69918400,19.03]
["2002-09-05",47.5,47.52,45.88,45.91,90438800,18.27]
["2002-09-04",47.45,48.6,47.15,48.21,80232000,19.190000000000001]
["2002-09-03",48.52,48.52,47,47.02,74452600,18.71]
["2002-08-30",50.14,50.48,49,49.08,58138400,19.53]
["2002-08-29",48.89,51,48.52,50.58,94275600,20.13]
["2002-08-28",50.48,50.66,49.3,49.38,68875000,19.649999999999999]
["2002-08-27",52.33,52.45,50.65,50.84,65470200,20.23]
["2002-08-26",52.5,52.65,51.18,52.1,55652400,20.74]
["2002-08-23",52.66,52.85,51.84,52.22,57929200,20.78]
["2002-08-22",52.85,53.45,52.6,53.23,72517600,21.19]
["2002-08-21",51.56,52.38,51.15,52.28,81203400,20.81]
["2002-08-20",51.38,51.7,50.75,51.04,70317600,20.309999999999999]
["2002-08-19",50.04,52.05,49.85,52,79848200,20.7]
["2002-08-16",49.43,50.23,48.92,50,69334000,19.899999999999999]
["2002-08-15",49.96,50.74,48.75,49.77,98745600,19.809999999999999]
["2002-08-14",47.25,49.73,47.21,49.71,96706000,19.78]
["2002-08-13",47.99,49.7,46.92,47.06,100122800,18.73]
["2002-08-12",47.61,48.75,47.6,48.47,56866600,19.29]
["2002-08-09",48.15,49.15,47.66,48.12,69049400,19.149999999999999]
["2002-08-08",47.11,49,46.41,48.91,88748000,19.47]
["2002-08-07",47,47.3,45.16,47.09,86349400,18.739999999999998]
["2002-08-06",44.9,47.25,44.84,45.67,88715800,18.18]
["2002-08-05",44.29,45.17,43.81,43.99,78941600,17.510000000000002]
["2002-08-02",45.51,45.85,43.8,44.41,85947600,17.68]
["2002-08-01",47.58,48.09,45.5,45.75,92002800,18.21]
["2002-07-31",47.61,48,46.36,47.98,93875600,19.100000000000001]
["2002-07-30",47.55,48.83,47.33,48.1,122690600,19.14]
["2002-07-29",46.85,48.3,46.55,48.25,112148600,19.2]
["2002-07-26",43.74,45.41,43.68,45.35,123538000,18.05]
["2002-07-25",45.45,45.71,42.44,42.83,163411400,17.05]
["2002-07-24",41.75,46.36,41.41,46.23,202307800,18.399999999999999]
["2002-07-23",46.49,46.8,42.97,43.01,168061600,17.12]
["2002-07-22",48.95,49.99,45.9,47.51,180069800,18.91]
["2002-07-19",49.87,50.89,48.81,49.56,112543400,19.72]
["2002-07-18",52.06,52.74,50.66,51.11,91053600,20.34]
["2002-07-17",52.52,53.3,51.17,52,98034800,20.7]
["2002-07-16",51.31,52.8,50.64,51.25,97154600,20.399999999999999]
["2002-07-15",51.39,51.86,48,51.8,136965600,20.62]
["2002-07-12",53.37,53.73,51.48,51.86,95733800,20.64]
["2002-07-11",52.04,53.07,51.25,52.91,129550600,21.06]
["2002-07-10",53.69,54.2,52.13,52.24,90673400,20.79]
["2002-07-09",53.31,54.73,52.97,53.21,85277200,21.18]
["2002-07-08",54.41,54.93,52.58,52.92,63199400,21.06]
["2002-07-05",53.09,54.9,53.05,54.85,35673600,21.83]
["2002-07-03",51.24,52.52,50.45,51.84,80936600,20.63]
["2002-07-02",52.38,52.92,51.33,51.44,82814200,20.47]
["2002-07-01",54.12,54.39,52.58,52.66,66473800,20.96]
["2002-06-28",54.55,55.79,54,54.7,89555600,21.77]
["2002-06-27",54.6,54.94,52.86,54.92,95812400,21.86]
["2002-06-26",51.05,54.39,51.05,54.13,112131400,21.54]
["2002-06-25",54.7,55,52.8,52.95,84025200,21.07]
["2002-06-24",52.09,54.64,51.85,54.16,104523200,21.56]
["2002-06-21",53.4,54.55,52.28,52.28,116820000,20.81]
["2002-06-20",54.37,55.1,53.9,54.1,86401200,21.53]
["2002-06-19",55.47,55.94,54.32,54.36,81247000,21.64]
["2002-06-18",55.53,56.29,55.35,55.99,77518400,22.28]
["2002-06-17",55.66,56.44,55.37,55.68,94486600,22.16]
["2002-06-14",53.15,55.55,53,55.25,109433600,21.99]
["2002-06-13",54.84,55.48,54.2,54.22,79771600,21.58]
["2002-06-12",52.58,55.78,52.5,55.54,136198600,22.1]
["2002-06-11",53.24,54.18,52.42,52.57,74368200,20.92]
["2002-06-10",51.65,53.3,51.46,52.82,71825400,21.02]
["2002-06-07",49.89,52.6,49.86,51.98,97834400,20.69]
["2002-06-06",51.5,52.14,50,51.9,78703400,20.66]
["2002-06-05",50.43,51.75,50.33,51.66,66969400,20.56]
["2002-06-04",49.5,51.23,49.24,49.98,88008400,19.89]
["2002-06-03",50.99,51.64,49.17,49.42,88439000,19.670000000000002]
["2002-05-31",52.9,53.42,50.88,50.91,66468000,20.260000000000002]
["2002-05-30",51.64,53.36,51.43,52.64,63213000,20.95]
["2002-05-29",51.65,52.72,51.55,52.05,45393200,20.72]
["2002-05-28",53.59,53.69,51.75,52.32,49602000,20.82]
["2002-05-24",54.14,54.52,53.04,53.26,35982000,21.2]
["2002-05-23",53.7,54.84,53.01,54.82,51412800,21.82]
["2002-05-22",51.87,53.72,51.85,53.69,54169400,21.37]
["2002-05-21",53.95,54.6,52.13,52.19,63120000,20.77]
["2002-05-20",55.5,55.55,53.5,54.01,52115800,21.5]
["2002-05-17",56.21,56.4,55.27,56.03,54646200,22.3]
["2002-05-16",54.71,56.03,54.65,55.74,53406400,22.18]
["2002-05-15",54.49,56.44,53.86,54.75,70412000,21.79]
["2002-05-14",54.4,55.1,53.98,54.88,64832400,21.84]
["2002-05-13",50.45,52.91,49.75,52.69,64819000,20.97]
["2002-05-10",52.53,52.67,49.99,50.05,64408800,19.920000000000002]
["2002-05-09",54.4,55,51.9,52.12,83288200,20.74]
["2002-05-08",51.27,54.97,51.22,54.97,101242000,21.88]
["2002-05-07",49.18,50.29,48.35,49.47,88385400,19.690000000000001]
["2002-05-06",49.44,50.54,48.37,48.62,66299400,19.350000000000001]
["2002-05-03",51.26,51.68,49.51,49.56,71628000,19.72]
["2002-05-02",52.64,54.07,51.15,51.21,79009200,20.38]
["2002-05-01",52.16,53.19,50.66,52.75,76413000,20.99]
["2002-04-30",52.1,53.3,51.92,52.26,77384000,20.8]
["2002-04-29",51.47,52.91,51.44,52.24,70246000,20.79]
["2002-04-26",54.07,54.45,51.46,51.5,62776600,20.5]
["2002-04-25",52.9,54.45,52.88,53.73,57290400,21.38]
["2002-04-24",53.85,54.43,53,53.02,61220400,21.1]
["2002-04-23",55.7,55.82,53.3,53.99,68281400,21.49]
["2002-04-22",56.52,56.7,55,55.59,51465200,22.12]
["2002-04-19",57.44,57.98,56.86,57.2,104268600,22.77]
["2002-04-18",56.79,57.31,52.68,56.37,74794800,22.44]
["2002-04-17",57.95,58.28,56.42,56.63,55158600,22.54]
["2002-04-16",56.4,58.1,56.36,57.81,51921600,23.01]
["2002-04-15",56,56.75,55.4,55.69,47388800,22.16]
["2002-04-12",55.15,56.26,54.86,55.93,52297600,22.26]
["2002-04-11",55.89,56.45,54.5,54.79,58165800,21.81]
["2002-04-10",55.12,57.11,55.06,56.3,75636400,22.41]
["2002-04-09",57.33,57.43,54.8,54.87,63413000,21.84]
["2002-04-08",54.3,57.31,54.26,57.22,73389600,22.77]
["2002-04-05",56.89,57.3,55.84,55.87,50166000,22.24]
["2002-04-04",55.98,56.97,55.42,56.45,61763800,22.47]
["2002-04-03",57.44,57.61,55.5,56.33,76931400,22.42]
["2002-04-02",58.9,59.09,57.11,57.28,76509400,22.8]
["2002-04-01",59.83,60.4,59.2,60.38,47010000,24.03]
["2002-03-28",59.95,60.65,59.66,60.31,43901200,24]
["2002-03-27",58.8,59.88,58.59,59.44,47318400,23.66]
["2002-03-26",59.1,60.92,58.31,59.08,69357200,23.51]
["2002-03-25",60.48,60.78,59.15,59.23,47752400,23.57]
["2002-03-22",61.05,61.14,60.22,60.45,41341400,24.06]
["2002-03-21",60.21,61.59,59.83,61.36,46123400,24.42]
["2002-03-20",61.4,62.02,60.1,60.1,55235200,23.92]
["2002-03-19",62.18,63,61.5,62.23,36376400,24.77]
["2002-03-18",62.74,62.99,61.2,62.14,52296800,24.73]
["2002-03-15",61,62.51,60.97,62.49,69086800,24.87]
["2002-03-14",62.14,62.24,61.05,61.22,51819600,24.37]
["2002-03-13",62.08,63.02,61.95,62.1,44387400,24.72]
["2002-03-12",62.52,62.8,61.67,62.54,66407200,24.89]
["2002-03-11",63.51,65,63,64.34,43718200,25.61]
["2002-03-08",63.63,64.7,63.17,63.95,57701800,25.45]
["2002-03-07",63.67,63.88,61.86,62.72,58079200,24.96]
["2002-03-06",62.91,63.7,62.19,63.63,49835400,25.32]
["2002-03-05",63,63.88,62.34,63.08,55926400,25.11]
["2002-03-04",61.24,63.5,60.87,63.3,74464200,25.19]
["2002-03-01",59.05,61.42,58.85,61.37,62115600,24.43]
["2002-02-28",58.78,59.7,58.14,58.34,68068000,23.22]
["2002-02-27",59.07,60.15,57.99,58.39,65750000,23.24]
["2002-02-26",59.1,60,57.9,58.55,63276200,23.3]
["2002-02-25",57.94,59.89,57.89,59.08,51832200,23.51]
["2002-02-22",58.05,58.75,57.15,57.99,71347800,23.08]
["2002-02-21",59.72,60.27,58.01,58.05,59398400,23.1]
["2002-02-20",59.4,60.36,58.8,59.9,50492000,23.84]
["2002-02-19",59.91,60.14,58.6,58.93,52262600,23.45]
["2002-02-15",61.7,62.06,60.2,60.23,50179800,23.97]
["2002-02-14",62,62.99,61.32,61.68,57267000,24.55]
["2002-02-13",60.26,61.88,59.95,61.82,54168600,24.6]
["2002-02-12",60.49,60.85,60.02,60.14,44973800,23.94]
["2002-02-11",60.01,61.24,59.59,61.13,50899600,24.33]
["2002-02-08",60.12,60.66,58.83,60.65,61283000,24.14]
["2002-02-07",60.3,61.61,59.75,59.8,63314000,23.8]
["2002-02-06",61.61,61.89,60.25,60.4,66103000,24.04]
["2002-02-05",60.8,62.23,60.5,61.15,66772600,24.34]
["2002-02-04",62.4,62.69,60.75,61.12,70308400,24.33]
["2002-02-01",64.150000000000006,64.5,62.47,62.66,63462200,24.94]
["2002-01-31",63.06,63.81,62.12,63.71,69566200,25.36]
["2002-01-30",62.45,62.9,61.33,62.85,66100000,25.01]
["2002-01-29",63.9,64.5,61.99,62.32,58666000,24.8]
["2002-01-28",64.23,64.400000000000006,62.91,63.82,41622000,25.4]
["2002-01-25",64.19,64.849999999999994,63.51,63.8,48981200,25.39]
["2002-01-24",64.099999999999994,65.180000000000007,63.8,64.599999999999994,83886000,25.71]
["2002-01-23",64.05,64.709999999999994,63.24,63.74,80403000,25.37]
["2002-01-22",66.61,66.63,64.25,64.459999999999994,76837200,25.65]
["2002-01-18",67.099999999999994,67.849999999999994,65.42,66.099999999999994,107140400,26.31]
["2002-01-17",68.53,70,68.400000000000006,69.86,78958000,27.8]
["2002-01-16",68.849999999999994,69.84,67.849999999999994,67.87,61955400,27.01]
["2002-01-15",68.66,69.62,68.5,69.55,60717400,27.68]
["2002-01-14",68.3,69.040000000000006,67.739999999999995,68.47,50997800,27.25]
["2002-01-11",69.52,70.319999999999993,68.099999999999994,68.61,72993200,27.31]
["2002-01-10",68.48,69.8,68.13,69.28,50296600,27.57]
["2002-01-09",69.72,70.62,68.55,68.709999999999994,76304000,27.35]
["2002-01-08",68.69,69.86,68,69.38,47736400,27.61]
["2002-01-07",69.75,70.02,68.349999999999994,68.56,58508800,27.29]
["2002-01-04",69.25,69.91,68.67,68.900000000000006,52731400,27.42]
["2002-01-03",67.11,69.25,67.09,69.23,67590800,27.55]
["2002-01-02",66.650000000000006,67.11,65.510000000000005,67.040000000000006,48124000,26.68]
["2001-12-31",67.84,68.48,66.25,66.25,43006200,26.37]
["2001-12-28",68.23,68.849999999999994,67.7,67.87,28787200,27.01]
["2001-12-27",67.98,68.709999999999994,67.260000000000005,67.849999999999994,32406600,27]
["2001-12-26",67.42,69.069999999999993,67.39,67.680000000000007,29328000,26.94]
["2001-12-24",67.72,68.03,67.2,67.27,11701600,26.77]
["2001-12-21",68.010000000000005,68.02,67,67.540000000000006,84307600,26.88]
["2001-12-20",69.150000000000006,69.25,66.62,66.760000000000005,78585000,26.57]
["2001-12-19",68.62,69.89,68.45,69.489999999999995,56996200,27.66]
["2001-12-18",68.92,69.400000000000006,68.599999999999994,69.27,47255200,27.57]
["2001-12-17",67.17,69.11,67.16,68.98,57079800,27.45]
["2001-12-14",66.02,67.95,65.930000000000007,67.44,43000600,26.84]
["2001-12-13",67.13,68.239999999999995,66.069999999999993,66.27,53227800,26.38]
["2001-12-12",67.16,67.98,66.25,67.95,47884200,27.04]
["2001-12-11",67.66,68.13,67.069999999999993,67.319999999999993,54334000,26.79]
["2001-12-10",67.52,68.45,66.86,67.06,38367400,26.69]
["2001-12-07",68.25,68.84,66.55,67.83,42334800,27]
["2001-12-06",67.98,69,67.55,68.650000000000006,56026200,27.32]
["2001-12-05",66.489999999999995,68.17,65.2,68.099999999999994,74243000,27.1]
["2001-12-04",65,66.08,64.099999999999994,66,51005800,26.27]
["2001-12-03",63.83,65.23,63.8,64.77,47211800,25.78]
["2001-11-30",64.66,65.08,63.93,64.209999999999994,48234200,25.56]
["2001-11-29",63.12,64.900000000000006,62.95,64.84,54034400,25.81]
["2001-11-28",63.17,64.12,62.73,62.8,54536600,24.99]
["2001-11-27",64.790000000000006,65.069999999999993,62.75,63.74,90819000,25.37]
["2001-11-26",64.989999999999995,65.709999999999994,64.400000000000006,65.14,41983600,25.93]
["2001-11-23",64.38,64.81,63.62,64.709999999999994,15754600,25.75]
["2001-11-21",64.36,64.599999999999994,63.48,64.05,50785200,25.49]
["2001-11-20",66.45,67.8,65.03,65.400000000000006,65921800,26.03]
["2001-11-19",66.25,66.97,65.7,66.540000000000006,56005000,26.48]
["2001-11-16",66.36,66.61,64.95,65.75,59249000,26.17]
["2001-11-15",66.099999999999994,67.05,65.45,66.12,77922000,26.32]
["2001-11-14",68.23,68.34,65.790000000000006,65.95,88625600,26.25]
["2001-11-13",66.8,67.95,66.599999999999994,67.900000000000006,60159600,27.02]
["2001-11-12",64.7,66.44,63.65,65.790000000000006,57752800,26.18]
["2001-11-09",64.34,65.650000000000006,63.91,65.209999999999994,48013600,25.95]
["2001-11-08",64.459999999999994,66.06,63.66,64.42,74227800,25.64]
["2001-11-07",64.22,65.05,64.03,64.25,58899000,25.57]
["2001-11-06",62.7,64.94,62.16,64.78,68612000,25.78]
["2001-11-05",61.86,64.03,61.75,63.27,66401600,25.18]
["2001-11-02",61.93,63.02,60.51,61.4,83360000,24.44]
["2001-11-01",60.08,62.25,59.6,61.84,109671200,24.61]
["2001-10-31",59.3,60.73,58.1,58.15,64700000,23.14]
["2001-10-30",58.92,59.54,58.19,58.88,57395600,23.43]
["2001-10-29",62.1,62.2,59.54,59.64,55129400,23.74]
["2001-10-26",62.32,63.63,62.08,62.2,64509400,24.76]
["2001-10-25",60.61,62.6,59.57,62.56,75318200,24.9]
["2001-10-24",60.5,61.62,59.62,61.32,79141400,24.41]
["2001-10-23",60.47,61.44,59.4,60.43,80325000,24.05]
["2001-10-22",57.9,60.18,57.47,60.16,72323600,23.94]
["2001-10-19",57.4,58.01,55.63,57.9,91219600,23.04]
["2001-10-18",56.34,57.58,55.5,56.75,78348000,22.59]
["2001-10-17",59.12,59.3,55.98,56.03,73710600,22.3]
["2001-10-16",57.87,58.91,57.21,58.45,66169000,23.26]
["2001-10-15",55.9,58.5,55.85,58.06,68437000,23.11]
["2001-10-12",55.7,56.64,54.55,56.38,63307000,22.44]
["2001-10-11",55.76,56.84,54.59,56.32,83742600,22.42]
["2001-10-10",53.6,55.75,53,55.51,86349200,22.09]
["2001-10-09",57.5,57.57,54.19,54.56,99477600,21.71]
["2001-10-08",56.8,58.65,56.74,58.04,60605800,23.1]
["2001-10-05",56.16,58,54.94,57.72,80844400,22.97]
["2001-10-04",56.92,58.4,56.21,56.44,101778000,22.46]
["2001-10-03",52.48,56.93,52.4,56.23,97199200,22.38]
["2001-10-02",51.63,53.55,51.56,53.05,80860800,21.11]
["2001-10-01",50.94,52.5,50.41,51.79,69999600,20.61]
["2001-09-28",49.62,51.59,48.98,51.17,116641200,20.37]
["2001-09-27",50.1,50.68,48,49.96,81191200,19.88]
["2001-09-26",51.51,51.8,49.55,50.27,58524400,20.010000000000002]
["2001-09-25",52.27,53,50.16,51.3,84940600,20.420000000000002]
["2001-09-24",50.65,52.45,49.87,52.01,85580200,20.7]
["2001-09-21",47.92,50.6,47.5,49.71,184976600,19.78]
["2001-09-20",52.35,52.61,50.67,50.76,117983200,20.2]
["2001-09-19",54.46,54.7,50.6,53.87,126950200,21.44]
["2001-09-18",53.41,55,53.17,54.32,83182600,21.62]
["2001-09-17",54.02,55.1,52.8,52.91,127502000,21.06]
["2001-09-10",54.92,57.95,54.7,57.58,84471800,22.92]
["2001-09-07",56.11,57.36,55.31,55.4,89863800,22.05]
["2001-09-06",56.56,58.39,55.9,56.02,112356800,22.3]
["2001-09-05",56.18,58.39,55.39,57.74,89470600,22.98]
["2001-09-04",57.19,59.08,56.07,56.1,67189200,22.33]
["2001-08-31",56.85,58.06,56.3,57.05,57900800,22.71]
["2001-08-30",59.04,59.66,56.52,56.94,97632000,22.66]
["2001-08-29",61.05,61.3,59.54,60.25,48170000,23.98]
["2001-08-28",62.34,62.95,60.58,60.74,47422800,24.17]
["2001-08-27",61.9,63.36,61.57,62.31,44562800,24.8]
["2001-08-24",59.6,62.28,59.23,62.05,63399000,24.7]
["2001-08-23",60.67,61.53,59,59.12,51813200,23.53]
["2001-08-22",61.13,61.15,59.08,60.66,78107200,24.14]
["2001-08-21",62.7,63.2,60.71,60.78,47111800,24.19]
["2001-08-20",61.66,62.75,61.1,62.7,48371200,24.95]
["2001-08-17",63.78,64.13,61.5,61.88,52234200,24.63]
["2001-08-16",62.84,64.709999999999994,62.7,64.62,43905600,25.72]
["2001-08-15",64.709999999999994,65.05,63.2,63.2,39503000,25.15]
["2001-08-14",65.75,66.09,64.45,64.69,36481200,25.75]
["2001-08-13",65.239999999999995,65.989999999999995,64.75,65.83,32675400,26.2]
["2001-08-10",64.77,65.86,62.9,65.52,51756400,26.08]
["2001-08-09",64.98,65.55,64.3,65.010000000000005,45536200,25.87]
["2001-08-08",66.510000000000005,67.239999999999995,64.489999999999995,64.86,54996400,25.81]
["2001-08-07",66.040000000000006,67.05,65.989999999999995,66.349999999999994,31347800,26.41]
["2001-08-06",66.53,67.12,65.680000000000007,66.13,27831600,26.32]
["2001-08-03",67.3,67.36,66,66.89,43260400,26.62]
["2001-08-02",67.209999999999994,67.540000000000006,66.260000000000005,67.45,54198400,26.84]
["2001-08-01",66.8,66.81,65.760000000000005,66.47,55679000,26.45]
["2001-07-31",66.010000000000005,67.39,65.849999999999994,66.19,59031600,26.34]
["2001-07-30",65.650000000000006,66.88,65.540000000000006,65.8,42196400,26.19]
["2001-07-27",66.05,66.25,65.05,65.47,65396000,26.06]
["2001-07-26",67.12,67.319999999999993,65.5,66.59,77974000,26.5]
["2001-07-25",66.260000000000005,67.52,65.61,67.48,74065400,26.86]
["2001-07-24",67,67.989999999999995,65.7,66.319999999999993,67530200,26.4]
["2001-07-23",69.239999999999995,69.239999999999995,66.349999999999994,67.09,79999400,26.7]
["2001-07-20",68.03,69.400000000000006,67.94,69.180000000000007,124203600,27.53]
["2001-07-19",71.22,73,71.22,72.569999999999993,76549400,28.88]
["2001-07-18",70.599999999999994,71.5,69.87,70.569999999999993,57590800,28.09]
["2001-07-17",70.66,72.010000000000005,70.14,71.819999999999993,63241000,28.58]
["2001-07-16",71.45,72.16,70.150000000000006,71.180000000000007,55990800,28.33]
["2001-07-13",71.400000000000006,72,70.94,71.34,58934600,28.39]
["2001-07-12",70.7,72.05,70.33,71.599999999999994,128078000,28.5]
["2001-07-11",64.209999999999994,66.75,64.2,66.5,73822600,26.47]
["2001-07-10",65.900000000000006,66.25,64.349999999999994,64.48,66562600,25.66]
["2001-07-09",66.2,66.91,65.040000000000006,65.69,66476600,26.14]
["2001-07-06",68.3,68.400000000000006,65.67,66.06,67467800,26.29]
["2001-07-05",70.22,70.72,68.44,68.510000000000005,49242600,27.27]
["2001-07-03",70.3,70.8,69.930000000000007,70.47,28037400,28.05]
["2001-07-02",72.05,73.150000000000006,70.150000000000006,70.599999999999994,72810200,28.1]
["2001-06-29",72.599999999999994,73.41,71.400000000000006,73,94283800,29.05]
["2001-06-28",71.55,76.150000000000006,70.53,72.739999999999995,128975600,28.95]
["2001-06-27",69.86,71.53,69.36,71.14,69199800,28.31]
["2001-06-26",67.819999999999993,70.209999999999994,67.7,70.14,63077000,27.92]
["2001-06-25",69.099999999999994,69.81,67.77,68.849999999999994,49215600,27.4]
["2001-06-22",70,70.61,68.58,68.83,51092000,27.39]
["2001-06-21",69.150000000000006,70.55,68.92,69.84,69603800,27.8]
["2001-06-20",67.14,69.59,67.099999999999994,69.41,64108400,27.63]
["2001-06-19",68.209999999999994,68.849999999999994,66.849999999999994,67.319999999999993,63457400,26.79]
["2001-06-18",67.95,67.959999999999994,66.010000000000005,66.88,56846800,26.62]
["2001-06-15",67.510000000000005,68.3,66.400000000000006,68.02,108354400,27.07]
["2001-06-14",70.22,70.55,68.400000000000006,68.900000000000006,71972400,27.42]
["2001-06-13",72.05,72.3,70.64,70.69,55302400,28.13]
["2001-06-12",71.02,72.41,70.81,72.08,66714600,28.69]
["2001-06-11",72.849999999999994,72.849999999999994,71.510000000000005,72.12,47345600,28.7]
["2001-06-08",73.7,73.75,72.05,73.19,51867000,29.13]
["2001-06-07",72.12,73.73,72.08,73.680000000000007,66960000,29.32]
["2001-06-06",72.89,73.48,71.55,72.36,80022800,28.8]
["2001-06-05",70.760000000000005,73.08,70.5,72.599999999999994,89454200,28.89]
["2001-06-04",70.55,71.02,69.8,70.78,43736600,28.17]
["2001-06-01",69.599999999999994,70.7,68.7,70.34,57587600,28]
["2001-05-31",69.489999999999995,70.38,68.400000000000006,69.180000000000007,70682600,27.53]
["2001-05-30",69.56,70.58,68.650000000000006,69.19,86501800,27.54]
["2001-05-29",70.8,71.75,70.05,70.34,71210800,28]
["2001-05-25",71.66,71.900000000000006,70.36,70.91,52747600,28.22]
["2001-05-24",69.94,71.78,69.27,71.72,80781600,28.54]
["2001-05-23",70.39,71.599999999999994,69.510000000000005,69.7,93637400,27.74]
["2001-05-22",69.45,70.349999999999994,69.180000000000007,70.31,83455600,27.98]
["2001-05-21",68.05,69.989999999999995,67.75,68.790000000000006,103491600,27.38]
["2001-05-18",67.69,69.2,67.25,68.09,90605400,27.1]
["2001-05-17",69.099999999999994,70.14,67.55,68.17,106984800,27.13]
["2001-05-16",67.7,69.88,67.33,69.16,91893800,27.53]
["2001-05-15",68.739999999999995,69.3,68,68.27,61385600,27.17]
["2001-05-14",69.13,69.2,68.3,68.72,44968000,27.35]
["2001-05-11",69.959999999999994,70,68.650000000000006,69.400000000000006,51128800,27.62]
["2001-05-10",71.13,71.239999999999995,69.959999999999994,70,64334600,27.86]
["2001-05-09",71.239999999999995,71.3,69.86,70.400000000000006,76676600,28.02]
["2001-05-08",71.75,72.099999999999994,70.75,72.06,75084000,28.68]
["2001-05-07",70.83,72.150000000000006,70.7,71.38,109356200,28.41]
["2001-05-04",68,71.05,67.959999999999994,70.75,119538400,28.16]
["2001-05-03",69.25,70.180000000000007,68.14,68.53,66273400,27.27]
["2001-05-02",71,71.150000000000006,69.349999999999994,69.760000000000005,92864400,27.76]
["2001-05-01",67.66,70.3,67.599999999999994,70.17,83702800,27.93]
["2001-04-30",68.53,69.06,67.680000000000007,67.75,74368200,26.96]
["2001-04-27",69.53,69.680000000000007,66.209999999999994,67.12,121572400,26.71]
["2001-04-26",70.069999999999993,71,68.25,69.13,118737600,27.51]
["2001-04-25",67.569999999999993,69.790000000000006,67.25,69.69,76744000,27.74]
["2001-04-24",68.2,69.930000000000007,67.14,67.55,89176600,26.88]
["2001-04-23",68.11,68.47,66.900000000000006,68.25,92171200,27.16]
["2001-04-20",70.3,71.099999999999994,68.5,69,192919600,27.46]
["2001-04-19",65.81,69,65.75,68.040000000000006,159375600,27.08]
["2001-04-18",63.39,66.31,63,65.430000000000007,156696400,26.04]
["2001-04-17",60.52,62.11,60.04,61.48,85149200,24.47]
["2001-04-16",61.4,61.58,60.12,60.79,65857400,24.19]
["2001-04-12",59.56,62.31,59.35,62.18,87520000,24.75]
["2001-04-11",60.65,61.5,59.7,60.04,109879600,23.9]
["2001-04-10",57.95,60.09,57.78,59.68,109199400,23.75]
["2001-04-09",56.57,57.42,55.66,57.15,56295600,22.75]
["2001-04-06",56.38,57.19,55.06,56.19,92622000,22.36]
["2001-04-05",53.75,57.38,53.5,56.75,113364000,22.59]
["2001-04-04",53.38,55,51.06,51.94,104046600,20.67]
["2001-04-03",55.31,55.31,52.75,53.38,94187600,21.25]
["2001-04-02",54.81,56.94,54.63,55.81,75924000,22.21]
["2001-03-30",55.75,56.19,53.88,54.69,91201600,21.77]
["2001-03-29",55.38,57.19,54.56,55.38,86985000,22.04]
["2001-03-28",57.38,57.94,55.38,55.56,78681600,22.11]
["2001-03-27",56.06,58.56,55.88,58.25,95135600,23.18]
["2001-03-26",57.13,57.5,55.56,56.06,63118600,22.31]
["2001-03-23",54.94,57,54.38,56.56,99519600,22.51]
["2001-03-22",50.56,54.06,50.5,54,126363200,21.49]
["2001-03-21",52.25,53.25,49.75,50.06,124988600,19.920000000000002]
["2001-03-20",54.56,56.13,52.63,52.69,91822800,20.97]
["2001-03-19",54.5,55.5,53.13,54.31,61036400,21.62]
["2001-03-16",52.5,55.13,52.48,54.56,112848800,21.71]
["2001-03-15",55.31,56.08,53.5,53.69,71638400,21.37]
["2001-03-14",52.5,55.25,52.19,54,90686200,21.49]
["2001-03-13",52.19,54.75,52,54.19,91035600,21.57]
["2001-03-12",54.69,55,51.63,51.94,114376000,20.67]
["2001-03-09",57.94,58.19,54.88,56.69,103794400,22.56]
["2001-03-08",60.31,60.59,58.44,59.25,54626000,23.58]
["2001-03-07",59.88,61.13,59.31,60.69,59743600,24.15]
["2001-03-06",58.63,60,58.38,59.44,66781800,23.66]
["2001-03-05",57.25,58.63,56.56,57.44,49383600,22.86]
["2001-03-02",57.5,58.13,56.44,56.69,79800800,22.56]
["2001-03-01",58.56,59.5,56.25,59.36,81781600,23.63]
["2001-02-28",59.56,60.08,58.19,59,84608400,23.48]
["2001-02-27",59.38,61.19,58.67,59.38,99148600,23.63]
["2001-02-26",57.63,59.94,57.38,59.56,87936800,23.7]
["2001-02-23",54.44,57.5,54.31,56.75,92620600,22.59]
["2001-02-22",56.31,56.81,53.88,55.19,100816400,21.97]
["2001-02-21",55.25,58.06,55.19,56.25,63947200,22.39]
["2001-02-20",57.38,58.25,55.38,55.88,60730800,22.24]
["2001-02-16",57,58.25,56.13,57.31,66958400,22.81]
["2001-02-15",59,60.19,57.88,58.81,65627800,23.41]
["2001-02-14",57.63,59,56.38,58.38,61728400,23.24]
["2001-02-13",59.63,61.06,58.13,58.19,76070600,23.16]
["2001-02-12",58.81,59.44,57.19,58.75,71289400,23.38]
["2001-02-09",61.31,61.56,58.5,59.13,100575200,23.53]
["2001-02-08",63.75,64.5,62,62.25,88041200,24.78]
["2001-02-07",62,65.06,61.81,64.69,126061800,25.75]
["2001-02-06",62.06,63.81,61.69,62.56,96442000,24.9]
["2001-02-05",60.75,62.06,60.25,61.94,51399200,24.65]
["2001-02-02",62.5,63.38,60.75,60.81,71100000,24.2]
["2001-02-01",60.81,62.63,60.38,62.38,71792800,24.83]
["2001-01-31",63,63.75,61,61.06,81898800,24.3]
["2001-01-30",64.5,64.75,62.88,63.38,57276800,25.23]
["2001-01-29",63.56,64.62,63.5,64.5,84983800,25.67]
["2001-01-26",61,64.31,61,64,93080000,25.47]
["2001-01-25",62.75,64,61.56,61.81,85657400,24.6]
["2001-01-24",61,63.44,60.75,62.94,110455000,25.05]
["2001-01-23",59.75,60.94,58.94,60.56,70295200,24.1]
["2001-01-22",60.75,61,59,60.13,76673000,23.93]
["2001-01-19",60,61.44,58.88,61,209348800,24.28]
["2001-01-18",53.69,56.19,52.63,55.5,109788800,22.09]
["2001-01-17",53.63,54.88,52.56,52.94,72844200,21.07]
["2001-01-16",53.38,53.5,51.13,52.56,68462400,20.92]
["2001-01-12",54.88,55,52.5,53.5,73712000,21.29]
["2001-01-11",53,55.75,52.31,55,101854800,21.89]
["2001-01-10",51,53.81,50.75,52.88,90230200,21.05]
["2001-01-09",50,52.63,49.75,51.81,114965400,20.62]
["2001-01-08",48.94,49.75,46.69,48.94,79817600,19.48]
["2001-01-05",48.5,49.88,47.56,49.13,93414600,19.55]
["2001-01-04",47.81,50.5,46.88,48.44,112397000,19.28]
["2001-01-03",43.19,48.88,43.13,47.94,135962200,19.079999999999998]
["2001-01-02",44.13,45,42.88,43.38,82413200,17.27]
["2000-12-29",43.94,45.81,43,43.38,99977600,17.27]
["2000-12-28",45.13,46.25,43.88,44.56,77619200,17.73]
["2000-12-27",46.13,46.81,45,46.44,69003800,18.48]
["2000-12-26",46.88,48.56,45.88,46.88,66941600,18.66]
["2000-12-22",44.75,47.13,44.75,46.44,109551800,18.48]
["2000-12-21",40.75,45.13,40.31,43.44,163173000,17.29]
["2000-12-20",42.81,44,41.38,41.5,149037800,16.52]
["2000-12-19",47.44,48,44.5,44.81,120271800,17.829999999999998]
["2000-12-18",49,50,47,47.81,107187400,19.03]
["2000-12-15",51.05,52,47.75,49.19,116899800,19.579999999999998]
["2000-12-14",57.94,58.73,55.38,55.5,71201400,22.09]
["2000-12-13",60.5,60.5,56.81,57.25,98360400,22.79]
["2000-12-12",57.81,60,56.75,58.38,63106000,23.24]
["2000-12-11",55.5,58.75,55,58.06,95576200,23.11]
["2000-12-08",54.63,55.88,53.44,54.44,120939800,21.67]
["2000-12-07",53.44,54,52.25,53.13,145308400,21.15]
["2000-12-06",60,60.06,56.06,56.69,90560800,22.56]
["2000-12-05",59.19,60.5,58.25,59.88,101734400,23.83]
["2000-12-04",57.25,59,55.19,56.44,80407200,22.46]
["2000-12-01",58.06,60.63,56.06,56.63,109809800,22.54]
["2000-11-30",62,62.06,57,57.38,197200800,22.84]
["2000-11-29",66.81,67.12,63.25,65.06,98280400,25.89]
["2000-11-28",69.37,69.75,66.81,67,127446200,26.67]
["2000-11-27",71.44,72.25,70.62,70.69,85307600,28.13]
["2000-11-24",69,70.44,68.5,69.94,34439200,27.84]
["2000-11-22",66.06,69.5,66,68.25,76343200,27.16]
["2000-11-21",67.37,69.25,67.37,67.75,59487600,26.96]
["2000-11-20",68.12,68.5,65.56,67.19,80157200,26.74]
["2000-11-17",69.44,70,67.8,69.06,106525600,27.49]
["2000-11-16",69.44,71.5,68.94,68.94,92128600,27.44]
["2000-11-15",69.06,70.87,68.69,70.06,60422200,27.88]
["2000-11-14",68,69.81,67.31,68.81,84218600,27.39]
["2000-11-13",66.69,68.12,64.41,66.44,83364800,26.44]
["2000-11-10",69.94,70.31,66.81,67.37,93744400,26.81]
["2000-11-09",68.5,71.31,68.44,70.87,91058600,28.21]
["2000-11-08",71.12,72.37,68,69.44,206149400,27.64]
["2000-11-07",69.75,71.87,69.5,70.5,104331200,28.06]
["2000-11-06",68.69,70.12,68.25,69.5,74851400,27.66]
["2000-11-03",69.25,69.62,68.06,68.25,68711000,27.16]
["2000-11-02",70.37,70.84,69.62,70.31,77985200,27.98]
["2000-11-01",68.5,70.06,68.44,69.62,81309400,27.71]
["2000-10-31",69,69.5,68,68.87,104474000,27.41]
["2000-10-30",67.5,70.12,67.37,69.06,110057600,27.49]
["2000-10-27",64.69,69.19,64.62,67.69,124292400,26.94]
["2000-10-26",61,65.06,60.81,64.44,114826600,25.65]
["2000-10-25",61.94,63.44,60.44,61.25,167603800,24.38]
["2000-10-24",62.63,62.94,60.19,61.5,94427400,24.48]
["2000-10-23",64.62,66.25,60.69,62.13,185170400,24.73]
["2000-10-20",61.31,66.12,61.13,65.19,160378600,25.95]
["2000-10-19",58.44,62.19,58,61.88,256993200,24.63]
["2000-10-18",49.63,53.25,48.44,51.75,110536400,20.6]
["2000-10-17",51.88,52.44,50.25,50.44,81276600,20.079999999999998]
["2000-10-16",53.5,53.81,49.56,50.38,119759000,20.05]
["2000-10-13",53.88,54.88,52.13,53.75,104521200,21.39]
["2000-10-12",56.31,56.88,53.81,54.38,90219600,21.64]
["2000-10-11",54,56.94,54,55.75,101205800,22.19]
["2000-10-10",53.94,55.56,53.81,54.56,62066200,21.71]
["2000-10-09",55.63,55.75,53,54.19,58323600,21.57]
["2000-10-06",55.81,56.75,54.75,55.56,61794000,22.11]
["2000-10-05",55.5,57.25,55.25,55.38,81099400,22.04]
["2000-10-04",56.38,56.56,54.5,55.44,136453400,22.07]
["2000-10-03",59.56,59.81,56.5,56.56,85374000,22.51]
["2000-10-02",60.5,60.81,58.25,59.13,58562400,23.53]
["2000-09-29",61,61.31,58.63,60.31,74053600,24]
["2000-09-28",60.81,61.88,60.63,61.31,52360400,24.4]
["2000-09-27",63.44,63.56,59.81,60.63,106155600,24.13]
["2000-09-26",60.94,65.87,60.44,62.69,155704800,24.95]
["2000-09-25",63.25,63.5,60.44,61.25,53484200,24.38]
["2000-09-22",61.13,63.5,61,63.25,84476600,25.17]
["2000-09-21",64,65.12,63.56,64.19,48952200,25.55]
["2000-09-20",64.87,65,63.19,64.25,67791400,25.57]
["2000-09-19",63.63,65.75,63.38,65,79311200,25.87]
["2000-09-18",64.25,64.62,62.19,63,69037800,25.07]
["2000-09-15",65.44,65.62,63.31,64.19,99915200,25.55]
["2000-09-14",68.69,68.75,65.69,65.81,78503000,26.19]
["2000-09-13",67.56,68.75,67.19,68.25,40744800,27.16]
["2000-09-12",68.75,69.31,67.62,68.12,46781200,27.11]
["2000-09-11",69.12,69.69,68.06,68.81,48495200,27.39]
["2000-09-08",70.37,70.87,69.19,69.31,56709600,27.59]
["2000-09-07",70,72.06,69.44,70.06,111711200,27.88]
["2000-09-06",70.06,70.69,69.31,69.44,62960800,27.64]
["2000-09-05",70,70.69,69.81,70.12,50755200,27.91]
["2000-09-01",70,70.62,69.69,70.19,37629800,27.94]
["2000-08-31",70.87,72,69.69,69.81,72575400,27.78]
["2000-08-30",70.69,70.94,69.69,70,53498800,27.86]
["2000-08-29",71.19,72.75,70.87,70.94,59400200,28.23]
["2000-08-28",70.19,72.12,70.12,71.31,56421600,28.38]
["2000-08-25",70.69,71.69,70.56,70.62,52729400,28.11]
["2000-08-24",70.62,71.19,69.94,71.12,42405400,28.31]
["2000-08-23",70.81,71.12,70.37,70.75,36726800,28.16]
["2000-08-22",70.81,72.44,70.22,71.25,54428200,28.36]
["2000-08-21",70.69,70.81,70.06,70.62,34119600,28.11]
["2000-08-18",71.12,71.44,70,71,54438800,28.26]
["2000-08-17",71.12,72,70.56,71.56,36112800,28.48]
["2000-08-16",71.87,72.25,70.56,71,44976200,28.26]
["2000-08-15",72,73,71.5,71.62,40714200,28.5]
["2000-08-14",72.31,73.37,71.37,72.19,53427000,28.73]
["2000-08-11",72.44,72.69,71.62,72.44,35629600,28.83]
["2000-08-10",73.81,74.06,71.75,72.62,48986000,28.9]
["2000-08-09",73.75,74.87,73.12,74.25,63945600,29.55]
["2000-08-08",70.06,74.69,70,74.12,138038800,29.5]
["2000-08-07",70.19,71.12,69.75,70,52741800,27.86]
["2000-08-04",69.44,69.87,68.19,69.12,38107400,27.51]
["2000-08-03",68.19,70.37,68.12,70.25,54543400,27.96]
["2000-08-02",68.56,70.44,68.5,69.37,48269200,27.61]
["2000-08-01",69.94,70.06,68.19,68.69,47163600,27.34]
["2000-07-31",70.19,71.12,69.25,69.81,70283800,27.78]
["2000-07-28",70.94,71.81,69.62,69.69,75645600,27.74]
["2000-07-27",67.87,70.12,67.5,69.37,74337600,27.61]
["2000-07-26",69.06,69.5,67.25,67.81,85404600,26.99]
["2000-07-25",70.81,71,68.37,69,64188600,27.46]
["2000-07-24",72.06,72.12,70,70.56,56165600,28.08]
["2000-07-21",74.75,75,71.87,72.31,56100600,28.78]
["2000-07-20",73.44,75.25,73.12,74.81,54690600,29.77]
["2000-07-19",76.06,77.5,72.81,73.12,139924600,29.1]
["2000-07-18",77.62,79.5,77.44,78.5,70617200,31.24]
["2000-07-17",78.25,79.56,77.5,78.19,53992800,31.12]
["2000-07-14",79.5,79.75,78.44,78.94,51180600,31.42]
["2000-07-13",78.81,80,77.37,79.94,80843200,31.82]
["2000-07-12",78.25,81,77.19,80.31,58370200,31.96]
["2000-07-11",78.81,80.5,78.5,79.12,37164800,31.49]
["2000-07-10",80.69,81.31,79.37,79.44,52689800,31.62]
["2000-07-07",81.27,82.87,80.56,82,54153200,32.64]
["2000-07-06",78.87,81.69,78.5,80.94,47873200,32.21]
["2000-07-05",79.87,79.87,78.25,78.5,34824400,31.24]
["2000-07-03",79.69,80.06,79.37,80,15734800,31.84]
["2000-06-30",77.06,80,76.69,80,52356400,31.84]
["2000-06-29",78.25,78.94,77.06,77.19,38449000,30.72]
["2000-06-28",79,80.06,78.62,78.94,37459200,31.42]
["2000-06-27",79.25,80.12,78.37,78.81,31071200,31.37]
["2000-06-26",77.5,80.12,77.5,79.5,48287000,31.64]
["2000-06-23",79.94,80.06,77,77.69,49811600,30.92]
["2000-06-22",81.37,82,79.31,79.87,87315200,31.79]
["2000-06-21",77,82.19,76.94,80.69,160399600,32.11]
["2000-06-20",73.87,75.25,73.75,74.94,62275000,29.83]
["2000-06-19",72.56,73.81,72,73.69,46604800,29.33]
["2000-06-16",72.62,73.12,71.5,72.56,68710600,28.88]
["2000-06-15",70.81,72.69,70.62,72.37,65592600,28.8]
["2000-06-14",69.81,71,69.5,70.5,79992400,28.06]
["2000-06-13",66.75,68,66.12,67.87,44289200,27.01]
["2000-06-12",69,69,66.37,66.87,49260600,26.61]
["2000-06-09",69.62,69.69,68.31,68.81,35710200,27.39]
["2000-06-08",71.56,72.12,68.25,68.81,94765600,27.39]
["2000-06-07",69.25,70.75,67.12,70.5,76310600,28.06]
["2000-06-06",68.19,69.87,67.81,69.62,99019000,27.71]
["2000-06-05",66.02,68.37,66,66.87,64400000,26.61]
["2000-06-02",66,66.75,65,66.31,80463200,26.39]
["2000-06-01",64.37,66,63.81,64.56,94507200,25.69]
["2000-05-31",63.64,63.7,62.06,62.56,54968200,24.9]
["2000-05-30",62.44,64.12,62,63.38,68536400,25.23]
["2000-05-26",62.06,62.63,60.38,61.44,55822000,24.45]
["2000-05-25",64.56,64.75,61.13,61.5,94348800,24.48]
["2000-05-24",63.13,66.56,63,65.56,85482400,26.09]
["2000-05-23",63.88,65.56,63.06,63.19,57963200,25.15]
["2000-05-22",65.12,65.25,62.44,64.19,69955000,25.55]
["2000-05-19",65.37,65.94,64.5,65.06,66578000,25.89]
["2000-05-18",68.06,68.06,65.87,66.19,53640400,26.34]
["2000-05-17",68.87,69.12,67.25,67.69,53242000,26.94]
["2000-05-16",69.56,70.62,69.06,69.5,48410600,27.66]
["2000-05-15",69,69.44,68,69.37,33899600,27.61]
["2000-05-12",68.44,69.75,68.25,68.81,37886000,27.39]
["2000-05-11",66.62,68.12,65.75,67.87,58390800,27.01]
["2000-05-10",67.75,67.87,65.75,66.19,67740000,26.34]
["2000-05-09",70.19,70.44,67.5,67.81,60778400,26.99]
["2000-05-08",70.94,71.37,69.69,69.81,36187600,27.78]
["2000-05-05",70.25,71.81,69.87,71.12,36402200,28.31]
["2000-05-04",70.31,71.25,69.31,70.44,43317200,28.03]
["2000-05-03",70.37,70.81,68.81,70.56,55354800,28.08]
["2000-05-02",72.81,73.5,69.5,69.87,97716200,27.81]
["2000-05-01",72.87,74,71.69,73.44,107811000,29.23]
["2000-04-28",70.75,71,68.25,69.75,78082600,27.76]
["2000-04-27",67.44,69.94,67.37,69.81,77669800,27.78]
["2000-04-26",70,71.12,67.37,68,107091200,27.06]
["2000-04-25",68.75,69.5,67.62,69.37,159517400,27.61]
["2000-04-24",67.25,68,65,66.62,313645800,26.51]
["2000-04-20",78.62,79.87,77.5,78.94,52387400,31.42]
["2000-04-19",81.44,81.5,78.12,78.69,53715400,31.32]
["2000-04-18",76.5,81.94,75.87,80.56,91794600,32.06]
["2000-04-17",74.25,76,73,75.87,119772200,30.2]
["2000-04-14",79.12,79.5,73.25,74.12,151217800,29.5]
["2000-04-13",80.87,82.25,79,79.25,94316200,31.54]
["2000-04-12",82.12,82.25,78.75,79.37,153003800,31.59]
["2000-04-11",85.12,86.06,83.5,83.87,71961800,33.380000000000003]
["2000-04-10",88.62,88.62,86,86.06,60685400,34.25]
["2000-04-07",87,89.37,85,89.06,82613600,35.450000000000003]
["2000-04-06",87.87,88,85.27,86,66421400,34.229999999999997]
["2000-04-05",88.25,88.5,85.87,86.37,82887600,34.380000000000003]
["2000-04-04",91.56,92,84.94,88.56,181244400,35.25]
["2000-04-03",94.44,96.5,90,90.87,260118200,36.17]
["2000-03-31",106,108.25,104.12,106.25,64281400,42.29]
["2000-03-30",106.19,108.62,102.5,103.37,64178400,41.14]
["2000-03-29",105.19,108.94,105.12,107.19,64363800,42.66]
["2000-03-28",103.62,107.44,102.37,104.31,81114400,41.52]
["2000-03-27",107.77,108.25,103.94,104.06,111434000,41.42]
["2000-03-24",112.62,115,109.56,111.69,112196800,44.45]
["2000-03-23",106.81,112.87,106.62,111.87,148224000,44.52]
["2000-03-22",102.81,105.62,101.12,103.25,93975800,41.09]
["2000-03-21",96.75,103.12,96.5,102.75,81648800,40.89]
["2000-03-20",98.75,99.75,96.5,97.37,47773000,38.75]
["2000-03-17",95.25,99.5,94.5,99.37,81161600,39.549999999999997]
["2000-03-16",95.94,96.69,93.25,95.37,77300800,37.96]
["2000-03-15",94.56,96.62,93.69,95.37,53208000,37.96]
["2000-03-14",98.62,99.25,95.12,95.12,73489200,37.86]
["2000-03-13",97.62,100.25,97.5,98,61831800,39]
["2000-03-10",99.56,102.5,99.5,101,85589000,40.200000000000003]
["2000-03-09",95.31,100,95,100,88198800,39.799999999999997]
["2000-03-08",93.81,96.19,91,95.56,94290000,38.03]
["2000-03-07",96.12,97.5,91.94,92.87,135061000,36.96]
["2000-03-06",96,97.37,90.12,90.62,93609400,36.07]
["2000-03-03",94.75,98.87,93.87,96.12,101435200,38.26]
["2000-03-02",91.81,95.37,91.12,93.37,106932600,37.159999999999997]
["2000-03-01",89.62,94.09,88.94,90.81,106889800,36.14]
["2000-02-29",91.75,91.75,88.87,89.37,58437400,35.57]
["2000-02-28",90.25,92.12,88.12,91.56,76131800,36.44]
["2000-02-25",94.69,94.7,90.5,91.31,65301400,36.340000000000003]
["2000-02-24",94.25,95.87,92,94.75,69733200,37.71]
["2000-02-23",93.5,95.75,92.06,94.25,75847200,37.51]
["2000-02-22",95.12,97.12,92.81,93.81,66296200,37.340000000000003]
["2000-02-18",100,100.06,94.87,95.06,79063000,37.83]
["2000-02-17",98.5,99.69,97.14,99.62,80343400,39.65]
["2000-02-16",99.25,100.19,97.12,97.62,65202600,38.85]
["2000-02-15",99.75,100,98.12,98.56,71027600,39.229999999999997]
["2000-02-14",101.23,101.75,99.06,99.62,81028600,39.65]
["2000-02-11",104.87,104.87,99.12,99.94,115559000,39.78]
["2000-02-10",103.89,106.56,102.5,106,54527800,42.19]
["2000-02-09",109.44,109.44,103.87,104,55090000,41.39]
["2000-02-08",106.44,110,106.44,109.94,56229000,43.76]
["2000-02-07",106.81,106.87,104.25,106.62,40005800,42.43]
["2000-02-04",104.37,108,104.14,106.56,55365400,42.41]
["2000-02-03",102.06,104.19,100.12,103.62,49186000,41.24]
["2000-02-02",102.44,103.94,100.5,100.81,49915600,40.119999999999997]
["2000-02-01",98.5,103.25,97.69,102.94,70196600,40.97]
["2000-01-31",97.62,98.19,94.87,97.87,73194200,38.950000000000003]
["2000-01-28",98.12,100.25,97.25,98.25,58225400,39.1]
["2000-01-27",99.89,101.19,97.25,98.75,63654800,39.299999999999997]
["2000-01-26",102.44,103.5,99.12,99.37,49365000,39.549999999999997]
["2000-01-25",101,103.87,99.56,102.81,59823200,40.92]
["2000-01-24",103.8,105.69,100.81,101.25,63597600,40.299999999999997]
["2000-01-21",107,107.25,103.25,103.75,68416200,41.29]
["2000-01-20",107.06,109.69,105.87,106,56349800,42.19]
["2000-01-19",110.5,111.5,106,107,97568200,42.59]
["2000-01-18",111.81,116.5,111.75,115.31,81483600,45.89]
["2000-01-14",107.19,113.94,105.75,112.25,73416400,44.68]
["2000-01-13",104.37,108.62,101.5,107.81,83144000,42.91]
["2000-01-12",108.5,108.87,104.44,105.81,66532400,42.11]
["2000-01-11",111.5,114.25,108.69,109.37,46743600,43.53]
["2000-01-10",113.44,113.69,111.37,112.25,44963600,44.68]
["2000-01-07",108.62,112.25,107.31,111.44,62013600,44.35]
["2000-01-06",112.19,113.87,108.37,110,54976600,43.78]
["2000-01-05",111.12,116.37,109.37,113.81,64059600,45.3]
["2000-01-04",113.56,117.12,112.25,112.62,54119000,44.82]
["2000-01-03",117.37,118.62,112,116.56,53228400,46.39]
["1999-12-31",117.5,117.75,116.25,116.75,12517600,46.47]
["1999-12-30",117.87,119.94,117.12,117.62,22360000,46.81]
["1999-12-29",116.94,118.37,116.81,117.94,17449200,46.94]
["1999-12-28",118.75,118.81,117.06,117.5,24591000,46.76]
["1999-12-27",118.44,119.25,116.12,119.12,32202200,47.41]
["1999-12-23",117.25,119.25,116.75,117.44,31028400,46.74]
["1999-12-22",116.3,118,115.12,117.56,38565200,46.79]
["1999-12-21",112.37,116.62,110.62,115.87,57446000,46.12]
["1999-12-20",114.81,115,111.19,112.75,39433800,44.87]
["1999-12-17",116.62,117.12,113.62,115.25,105898800,45.87]
["1999-12-16",109.25,115,108.94,113.69,128660200,45.25]
["1999-12-15",98.56,108.75,98.5,108.44,155571600,43.16]
["1999-12-14",96.19,101.12,95.31,98.69,144116200,39.28]
["1999-12-13",93.61,96.94,92.75,96.62,52691600,38.450000000000003]
["1999-12-10",93.37,94.12,92.25,93.87,36836000,37.36]
["1999-12-09",92,93.31,91.44,92.75,46258200,36.909999999999997]
["1999-12-08",93.12,94.31,91.69,91.75,40955800,36.520000000000003]
["1999-12-07",94.75,94.87,92.87,93,56859200,37.01]
["1999-12-06",95.25,97.19,94.75,95.44,49098200,37.979999999999997]
["1999-12-03",95.81,97.12,95.73,96.12,64100600,38.26]
["1999-12-02",93.06,95.25,92.87,94.81,55473800,37.729999999999997]
["1999-12-01",91.06,93.94,90.87,93.19,48864200,37.090000000000003]
["1999-11-30",89.75,92.87,89.56,91.05,64145600,36.24]
["1999-11-29",90.12,92.06,89.5,90.19,51460200,35.9]
["1999-11-26",91.62,93.37,91,91.12,28514200,36.270000000000003]
["1999-11-24",89.56,92.25,89.5,91.69,53771000,36.49]
["1999-11-23",89.25,91.37,88.37,89.62,70787400,35.67]
["1999-11-22",89.62,90.37,88.44,89.81,90596600,35.74]
["1999-11-19",84.44,86.56,84.37,86,58226000,34.229999999999997]
["1999-11-18",84.94,85.81,84.5,84.94,64493200,33.81]
["1999-11-17",86.44,87.06,85,85,66819000,33.83]
["1999-11-16",86.94,87.75,85.87,87.31,59165200,34.75]
["1999-11-15",88.25,88.5,86.94,87,47080400,34.630000000000003]
["1999-11-12",89.75,90,87.06,89.19,49414200,35.5]
["1999-11-11",88.25,90.44,88.25,89.62,69274600,35.67]
["1999-11-10",88.12,89.12,86.44,87.12,69385400,34.67]
["1999-11-09",89.75,89.87,86.44,88.87,109769800,35.369999999999997]
["1999-11-08",84.81,90.75,84.37,89.94,243819200,35.799999999999997]
["1999-11-05",91.81,92.87,90.5,91.56,70167400,36.44]
["1999-11-04",92.31,92.75,90.31,91.75,54239400,36.520000000000003]
["1999-11-03",92.94,93.5,91.5,92,44517000,36.619999999999997]
["1999-11-02",92.75,94.5,91.94,92.56,46349000,36.840000000000003]
["1999-11-01",93.25,94.19,92.12,92.37,53261200,36.76]
["1999-10-29",91.44,94,91.25,92.56,79452600,36.840000000000003]
["1999-10-28",90,90.87,89.31,89.87,70570400,35.770000000000003]
["1999-10-27",91.5,91.62,89.69,90.87,54416600,36.17]
["1999-10-26",94.37,95.25,92.27,92.37,52467600,36.76]
["1999-10-25",92,93.56,91.12,92.44,30492200,36.79]
["1999-10-22",93.56,93.87,91.75,92.69,43650600,36.89]
["1999-10-21",90.56,93.12,90.5,93.06,60801200,37.04]
["1999-10-20",91.56,92.37,90.25,92.25,88090600,36.72]
["1999-10-19",88.25,89.25,85.25,86.31,69945600,34.35]
["1999-10-18",87.19,88,85.06,87.87,75312800,34.97]
["1999-10-15",89.5,89.81,87.31,88.06,73788000,35.049999999999997]
["1999-10-14",90.87,92.23,89.69,90.69,42737800,36.090000000000003]
["1999-10-13",92,93.12,90.31,91.06,38098400,36.24]
["1999-10-12",94,94.31,92.37,92.56,27668600,36.840000000000003]
["1999-10-11",94.62,95,94.12,94.31,19943800,37.54]
["1999-10-08",93.5,95.19,92.12,94.94,35697000,37.79]
["1999-10-07",93.69,95.06,92.69,93.75,46036400,37.31]
["1999-10-06",92.31,94,92.06,93.69,35500200,37.29]
["1999-10-05",92.75,93.87,89.5,91.81,43397000,36.54]
["1999-10-04",90.5,92.62,90.25,92.56,29998000,36.840000000000003]
["1999-10-01",90.19,90.62,88.31,89.98,44239000,35.81]
["1999-09-30",90,91.69,88.81,90.56,47455400,36.04]
["1999-09-29",91.56,92.12,89.12,89.5,37484400,35.619999999999997]
["1999-09-28",91.25,92.69,89.06,92.12,46000600,36.659999999999997]
["1999-09-27",92,92.94,90.87,91.44,34132200,36.39]
["1999-09-24",90.19,91.37,88.87,90.94,70277000,36.19]
["1999-09-23",96.87,96.87,90.02,91.19,71073600,36.29]
["1999-09-22",94.75,96.62,93.69,96.06,48531600,38.229999999999997]
["1999-09-21",96.56,96.56,94.12,94.62,47082800,37.659999999999997]
["1999-09-20",96,97.87,95,97.56,48601800,38.83]
["1999-09-17",94.37,96.5,93.81,96.44,79773400,38.380000000000003]
["1999-09-16",92.87,94.06,90.62,94,45796000,37.409999999999997]
["1999-09-15",95.5,95.75,92.37,92.62,48413800,36.86]
["1999-09-14",93.69,95.56,93.62,95.06,40207800,37.83]
["1999-09-13",94.5,94.81,93.37,93.87,27870800,37.36]
["1999-09-10",95.06,95.31,94,95,34455000,37.81]
["1999-09-09",92.44,94.14,91.8,94.06,38475200,37.44]
["1999-09-08",93.69,94.69,92.06,92.25,42568200,36.72]
["1999-09-07",94.87,96.69,93.75,94.25,47028000,37.51]
["1999-09-03",93.75,96.44,93.5,95.87,52098000,38.159999999999997]
["1999-09-02",91.5,92.56,90.69,91.81,33340800,36.54]
["1999-09-01",92.31,93.44,91.62,92.37,36607200,36.76]
["1999-08-31",91.81,93.12,90.12,92.56,46882800,36.840000000000003]
["1999-08-30",92.87,93.44,91.56,92.25,33300800,36.72]
["1999-08-27",95.06,95.12,92.37,93.25,41948400,37.11]
["1999-08-26",95.37,96.37,93.69,94.62,61246000,37.659999999999997]
["1999-08-25",93.62,96,93.19,95.31,81877600,37.93]
["1999-08-24",87.06,93.5,87.06,92.19,120450000,36.69]
["1999-08-23",84.31,86.62,83.87,86.44,60447000,34.4]
["1999-08-20",84,84.78,83.06,83.37,46072800,33.18]
["1999-08-19",84.56,85.12,83.12,83.81,71478200,33.36]
["1999-08-18",84.44,86.19,84.06,85,58361200,33.83]
["1999-08-17",85.44,85.5,82.94,84.56,51749000,33.65]
["1999-08-16",85.06,85.89,82.31,84.31,57321800,33.56]
["1999-08-13",82.94,85.62,82.75,84.69,65099800,33.71]
["1999-08-12",83.94,84.19,81.62,81.75,61062000,32.54]
["1999-08-11",84,84.69,82.31,84.19,66105200,33.51]
["1999-08-10",83.56,84.06,81.62,82.94,62743000,33.01]
["1999-08-09",85.62,85.81,83.69,83.81,39333600,33.36]
["1999-08-06",86.06,86.44,84.94,85.12,67205800,33.880000000000003]
["1999-08-05",85.37,86.37,84.75,85.75,76634000,34.130000000000003]
["1999-08-04",85.12,87.19,84.75,84.94,75573400,33.81]
["1999-08-03",85.87,86.06,84.37,84.75,55051200,33.729999999999997]
["1999-08-02",85.69,86.94,84.37,84.81,48050600,33.75]
["1999-07-30",87.62,88.62,85.5,85.81,51127400,34.15]
["1999-07-29",88.69,88.81,86.31,86.94,57968200,34.6]
["1999-07-28",89.19,90.5,88.37,90,62215200,35.82]
["1999-07-27",88.81,89.75,88,88.81,65513000,35.35]
["1999-07-26",88.87,89.81,87.62,87.62,50885000,34.869999999999997]
["1999-07-23",91.56,91.75,89.69,90.25,68833200,35.92]
["1999-07-22",94.37,94.5,90,91.06,60904200,36.24]
["1999-07-21",93.62,95.31,93,94.69,54050800,37.69]
["1999-07-20",96.44,96.75,92.31,93.31,92287400,37.14]
["1999-07-19",100,100.75,97.81,98.37,81181600,39.15]
["1999-07-16",95.5,99.87,95,99.44,115369800,39.58]
["1999-07-15",95,95.25,93.75,94.37,40926200,37.56]
["1999-07-14",93.75,95,92.5,94.94,37985200,37.79]
["1999-07-13",93.12,94.06,92.81,93.62,30845000,37.26]
["1999-07-12",93.19,94.75,92.37,94.19,43847800,37.49]
["1999-07-09",92.37,93.31,92.25,93.25,33884200,37.11]
["1999-07-08",91.81,93,90.69,92.56,37790400,36.840000000000003]
["1999-07-07",90.06,92.31,89.87,92.31,33834600,36.74]
["1999-07-06",92.25,92.94,89.25,89.56,45419400,35.64]
["1999-07-02",90.87,92.12,90.31,92,32094800,36.619999999999997]
["1999-07-01",89.87,91.5,88.37,91.19,47737800,36.29]
["1999-06-30",87.75,90.25,86.75,90.19,57610200,35.9]
["1999-06-29",86.69,88.06,86,88,38973200,35.020000000000003]
["1999-06-28",85.5,86.81,84.94,86.75,31701000,34.53]
["1999-06-25",85.37,86.44,84.37,84.94,24933000,33.81]
["1999-06-24",85.75,86.25,84,84.62,33559000,33.68]
["1999-06-23",85.94,87.37,85.06,86,33942000,34.229999999999997]
["1999-06-22",88.44,88.44,86.25,86.5,38751000,34.43]
["1999-06-21",84.87,89,84.87,88.94,56194400,35.4]
["1999-06-18",82.31,85,82.12,85,69116200,33.83]
["1999-06-17",80.69,83,80.5,82.87,44475200,32.979999999999997]
["1999-06-16",79.06,81.62,78.94,81,48325200,32.24]
["1999-06-15",78.06,78.87,76.69,77.69,36981000,30.92]
["1999-06-14",78.75,79.69,77.44,77.56,28369800,30.87]
["1999-06-11",80,80.5,77.56,78.12,34543000,31.09]
["1999-06-10",81.87,82.31,79.06,79.87,35277400,31.79]
["1999-06-09",80.12,82.62,80,82.31,53310800,32.76]
["1999-06-08",79.87,82.12,79,79.37,41516400,31.59]
["1999-06-07",79.94,81.06,79.19,80.25,32392200,31.94]
["1999-06-04",76.94,79.69,76.75,79.56,35668200,31.66]
["1999-06-03",78.37,78.94,76.12,76.37,32934400,30.4]
["1999-06-02",78.06,78.62,76.25,78.44,42812600,31.22]
["1999-06-01",80.62,80.75,78.44,78.5,36046400,31.24]
["1999-05-28",78.75,80.87,78.12,80.69,41548000,32.11]
["1999-05-27",78.25,79.44,77.5,78.37,56702200,31.19]
["1999-05-26",77.19,78.5,75.5,78.5,52022800,31.24]
["1999-05-25",76.75,79.25,76.12,76.25,50791600,30.35]
["1999-05-24",77.87,77.87,76.06,77.25,38990000,30.75]
["1999-05-21",78.5,79,77,77.56,56568800,30.87]
["1999-05-20",79.56,80,78.37,78.44,42386200,31.22]
["1999-05-19",79.87,79.87,77.25,79.31,46510800,31.57]
["1999-05-18",79.81,80.25,77.94,78.69,63858400,31.32]
["1999-05-17",77.37,79.56,77,79.12,66850200,31.49]
["1999-05-14",78.87,79.94,76.62,76.87,84401000,30.59]
["1999-05-13",81.12,81.75,79.12,79.12,51737200,31.49]
["1999-05-12",80.75,81,79.25,80.5,60142600,32.04]
["1999-05-11",80.75,81.02,79.44,79.87,42786200,31.79]
["1999-05-10",79.87,80.5,78.25,79.69,46218000,31.72]
["1999-05-07",79.62,80.37,78,79.06,48011600,31.47]
["1999-05-06",80.69,81.12,77.5,77.94,74021000,31.02]
["1999-05-05",79.12,79.87,76.44,79.12,67028200,31.49]
["1999-05-04",80.5,81.81,77.75,78.06,66502200,31.07]
["1999-05-03",81.44,81.5,78.56,79.87,67180000,31.79]
["1999-04-30",82.75,83.75,79.87,81.31,58558600,32.36]
["1999-04-29",82.37,83.69,80.41,82.06,60880600,32.659999999999997]
["1999-04-28",85.31,86.5,81.72,82.12,55963400,32.68]
["1999-04-27",88.75,88.75,83.94,84,58665800,33.43]
["1999-04-26",87.19,88.94,86.75,88,48349800,35.020000000000003]
["1999-04-23",85,87,83,86,56592000,34.229999999999997]
["1999-04-22",85,85.25,83.37,84.94,55096400,33.81]
["1999-04-21",82.12,82.5,80,82,92732800,32.64]
["1999-04-20",82.25,84,80,83.12,108459400,33.08]
["1999-04-19",86.87,88.12,80.37,81,75389000,32.24]
["1999-04-16",89.06,89.12,85.87,86.62,44774000,34.47]
["1999-04-15",87.31,89.87,83.87,88.87,72594600,35.369999999999997]
["1999-04-14",90.81,91.12,85.87,85.87,52944000,34.18]
["1999-04-13",93.12,93.12,89.19,90.12,46746800,35.869999999999997]
["1999-04-12",91.62,93.62,91.37,93,37858800,37.01]
["1999-04-09",94.25,95,93,94.25,31816800,37.51]
["1999-04-08",93.25,94.62,91,94.56,38637000,37.630000000000003]
["1999-04-07",94.87,95,91.25,93.31,46910200,37.14]
["1999-04-06",95.19,95.62,93.25,94.06,39674800,37.44]
["1999-04-05",94.31,95.02,93.5,94.94,39848600,37.79]
["1999-04-01",91.25,92.87,90.27,92.69,41106000,36.89]
["1999-03-31",94.5,94.62,89.12,89.62,58752600,35.67]
["1999-03-30",93.37,93.5,92.25,93,67502400,37.01]
["1999-03-29",90.12,92.62,87.87,92.37,79777000,36.76]
["1999-03-26",178.94,180.38,175.75,178.13,94687600,35.450000000000003]
["1999-03-25",173.06,180.06,172.5,179.94,109447600,35.81]
["1999-03-24",167,171.81,163.13,171.25,82634400,34.08]
["1999-03-23",172.69,174.13,166.25,166.56,69581200,33.15]
["1999-03-22",172.94,174.94,172,172.81,55719200,34.39]
["1999-03-19",173.88,174.13,169.88,171.19,91980400,34.07]
["1999-03-18",166.44,172.56,166.19,172.44,56231200,34.32]
["1999-03-17",169.06,169.44,166.75,167.13,44919600,33.26]
["1999-03-16",165.5,170,164.25,169.06,68554000,33.64]
["1999-03-15",160.56,166,157.88,165.88,60609600,33.01]
["1999-03-12",162.63,162.75,156.81,160.19,73395200,31.88]
["1999-03-11",161,164.56,159.31,161.44,62948400,32.130000000000003]
["1999-03-10",162.31,162.5,159.19,161.38,53114800,32.11]
["1999-03-09",159.88,164.75,159.75,161.81,90129600,32.200000000000003]
["1999-03-08",155.5,159.22999999999999,155,159,46726000,31.64]
["1999-03-05",154.75,155.38,153.13,154.94,47302800,30.83]
["1999-03-04",151.13,153.5,148.13,152.25,61696400,30.3]
["1999-03-03",149,150.69,147.06,149.63,76798400,29.78]
["1999-03-02",151.88,154.13,147.63,148.56,58569600,29.56]
["1999-03-01",149.56,152.56,149.5,151.75,58332000,30.2]
["1999-02-26",152.38,152.5,149.5,150.13,59273200,29.88]
["1999-02-25",152.38,153.75,149.63,153.5,70817200,30.55]
["1999-02-24",156.44,159.38,152.75,152.88,67696800,30.42]
["1999-02-23",152.94,155.63,150.5,155.44,95106800,30.93]
["1999-02-22",148.25,149,144.75,148.81,92514400,29.61]
["1999-02-19",147.44,149.25,145.75,147.75,73085600,29.4]
["1999-02-18",150.94,151.38,143.97999999999999,145.75,117035200,29]
["1999-02-17",152.94,154.13,148.5,150,101215600,29.85]
["1999-02-16",159.75,159.88,154.56,156.25,73666800,31.09]
["1999-02-12",161.69,163.69,157.13,157.75,62930400,31.39]
["1999-02-11",162.75,163.88,160.38,162.75,60366000,32.39]
["1999-02-10",159.88,164.38,158.63,160.63,73694000,31.97]
["1999-02-09",164.94,166.75,159.75,160.06,77293600,31.85]
["1999-02-08",162.56,165.56,161.63,165.25,109866800,32.880000000000003]
["1999-02-05",160.25,161.63,154.88,160,127945200,31.84]
["1999-02-04",168.13,168.38,158.88,159.06,89151600,31.65]
["1999-02-03",166.38,169.88,166,166.81,73749200,33.200000000000003]
["1999-02-02",172.5,172.56,166.25,167.63,91965600,33.36]
["1999-02-01",175.44,175.94,170.81,172.94,81729200,34.409999999999997]
["1999-01-29",174.75,175.13,170.88,175,79571600,34.82]
["1999-01-28",171.75,174.06,169.81,174,78838400,34.630000000000003]
["1999-01-27",172.5,174.44,168.5,168.63,98048000,33.56]
["1999-01-26",165.5,171.75,164.5,171.56,120203200,34.14]
["1999-01-25",161.69,163.31,159.13,161.88,103076400,32.21]
["1999-01-22",155.63,160.22999999999999,155.25,156.25,82160000,31.09]
["1999-01-21",161.75,163.31,157.75,158.31,80077200,31.5]
["1999-01-20",166.94,167.75,162.47999999999999,162.63,125481200,32.36]
["1999-01-19",151.38,158.38,150.88,155.63,102741600,30.97]
["1999-01-15",142.94,150,141.38,149.75,59344000,29.8]
["1999-01-14",145.25,145.56,141.5,141.75,59214000,28.21]
["1999-01-13",136,147.75,136,143.81,75346000,28.62]
["1999-01-12",148.13,148.13,141,142.19,57907200,28.3]
["1999-01-11",150.88,150.94,144.25,147.5,46463200,29.35]
["1999-01-08",152.19,152.5,147,149.88,50244800,29.83]
["1999-01-07",149.75,150.63,148.25,150.5,51150400,29.95]
["1999-01-06",149.5,151.5,146.75,151.25,69064800,30.1]
["1999-01-05",141.88,148,141.44,146.5,64281600,29.15]
["1999-01-04",139.61000000000001,145.25,139.38,141,69305200,28.06]
["1998-12-31",139.19,140,138,138.69,23834400,27.6]
["1998-12-30",140.88,143.36000000000001,138.88,139,34942800,27.66]
["1998-12-29",142.56,142.56,139.63,140.5,29651600,27.96]
["1998-12-28",143,143.63,141.5,142.38,23636400,28.33]
["1998-12-24",143.63,144,141.5,141.75,13832400,28.21]
["1998-12-23",140.38,143.81,139.38,143.56,34940000,28.57]
["1998-12-22",140.5,140.5,137.38,138.44,41350000,27.55]
["1998-12-21",138.63,142.19,137.75,140.44,48112000,27.95]
["1998-12-18",135,138.25,134.13,137.81,59648000,27.42]
["1998-12-17",134.19,134.88,132.25,134.38,46963600,26.74]
["1998-12-16",132.5,135.13,129.13,133.75,60024000,26.62]
["1998-12-15",129.31,132,129.25,131.88,51719600,26.24]
["1998-12-14",132.75,133.75,127.69,127.94,64077600,25.46]
["1998-12-11",131,134.69,130.75,134,51728800,26.67]
["1998-12-10",133.13,134.63,131.38,131.56,57015600,26.18]
["1998-12-09",132.13,133.81,130,133.63,44781600,26.59]
["1998-12-08",132.88,134.25,129.75,131.19,77585200,26.11]
["1998-12-07",127.69,133.75,126.75,133.56,89809200,26.58]
["1998-12-04",124.94,127.37,124,127.37,44352000,25.35]
["1998-12-03",126.87,128.94,122,122.12,51426800,24.3]
["1998-12-02",129.19,129.75,125.5,126.75,65759600,25.22]
["1998-12-01",120.25,129.75,120.12,129.5,86330800,25.77]
["1998-11-30",129.38,130.27000000000001,121.94,122,70900000,24.28]
["1998-11-27",125.12,128.13,124.31,128.06,26335600,25.48]
["1998-11-25",122.69,124.37,120.75,124.25,41394000,24.73]
["1998-11-24",118.69,125.06,118.62,121.69,101114800,24.22]
["1998-11-23",112.5,120.19,112.5,119.19,110870400,23.72]
["1998-11-20",112.75,113.75,111.25,113.62,48405200,22.61]
["1998-11-19",109.06,112.5,109.06,111.75,45220800,22.24]
["1998-11-18",109.56,111.06,109.12,109.75,41691200,21.84]
["1998-11-17",109,112.37,108.94,111.87,58744000,22.26]
["1998-11-16",111.31,111.75,107.5,108.81,42620400,21.65]
["1998-11-13",108.44,110.5,108.37,110,28368800,21.89]
["1998-11-12",110.25,111.12,108.5,108.75,38526800,21.64]
["1998-11-11",113.44,114.75,110.87,111.06,63899200,22.1]
["1998-11-10",110.12,113.44,110.06,112.06,72075600,22.3]
["1998-11-09",109.19,111.37,108.81,110.69,68956800,22.03]
["1998-11-06",106.06,109.75,105.94,109.31,74461200,21.75]
["1998-11-05",105.31,107.62,105.25,106.37,76727200,21.17]
["1998-11-04",105.81,107.31,104.87,105.5,67459600,20.99]
["1998-11-03",105.5,106.56,104.75,105.19,36546800,20.93]
["1998-11-02",106.37,106.87,105,105.81,48388400,21.06]
["1998-10-30",107.25,108.19,105.12,105.87,59322800,21.07]
["1998-10-29",105.44,107.5,105.44,106.62,52402800,21.22]
["1998-10-28",104.87,106.62,104.87,105.69,56808400,21.03]
["1998-10-27",107.75,107.87,105,105.44,65434800,20.98]
["1998-10-26",106.81,108,105.69,107.06,59678400,21.3]
["1998-10-23",109,110,106.19,106.37,59882000,21.17]
["1998-10-22",106,110.12,105.25,110,81910800,21.89]
["1998-10-21",104.87,106.87,103.06,106.44,125377200,21.18]
["1998-10-20",103.25,103.37,99.62,100.25,94368400,19.95]
["1998-10-19",104.12,104.19,101.12,102.94,60177600,20.48]
["1998-10-16",106,106.5,104,105.06,68620000,20.91]
["1998-10-15",100.12,105.62,99.62,105.44,66253600,20.98]
["1998-10-14",95.87,101.37,95.87,100.19,62403200,19.940000000000001]
["1998-10-13",99.5,99.75,95.75,96.44,47995600,19.190000000000001]
["1998-10-12",99.25,101,98.5,99.75,51502800,19.850000000000001]
["1998-10-09",93.19,97,92.25,96.87,72661600,19.28]
["1998-10-08",90.56,91.87,87.75,91.19,144719200,18.149999999999999]
["1998-10-07",97.37,99.75,93.37,94.12,90710400,18.73]
["1998-10-06",102.5,103.62,97.37,97.62,76550000,19.43]
["1998-10-05",102.5,102.87,96.5,101.19,114937600,20.14]
["1998-10-02",103.37,105.19,101,104.12,65889600,20.72]
["1998-10-01",108.06,109.5,104,104.06,65442400,20.71]
["1998-09-30",112.31,113.56,110.03,110.06,38875600,21.9]
["1998-09-29",111.81,114,111.37,112.87,48743200,22.46]
["1998-09-28",113,114.37,109.75,111.31,41405200,22.15]
["1998-09-25",109.12,113.12,108.62,113.06,47878400,22.5]
["1998-09-24",113.12,114.62,109,110.12,63521600,21.91]
["1998-09-23",109.62,113.87,108.5,113.62,65263600,22.61]
["1998-09-22",108.44,109.87,106.75,109.19,43082000,21.73]
["1998-09-21",102.5,108.06,102.37,107.87,45872000,21.47]
["1998-09-18",105.75,106.25,104.31,105.37,47361600,20.97]
["1998-09-17",105.31,106.5,104.81,104.94,45178400,20.88]
["1998-09-16",107.87,108.5,106.12,108.19,42886800,21.53]
["1998-09-15",105.87,108.44,105.12,108.31,49367600,21.55]
["1998-09-14",104.94,107.06,104.87,106,45086800,21.09]
["1998-09-11",101.12,104.62,100.12,104.25,58989200,20.75]
["1998-09-10",100,101.12,98.69,100.75,60758000,20.05]
["1998-09-09",102.25,104.44,101.62,102.25,65480800,20.350000000000001]
["1998-09-08",100,102.06,99.06,101.97,60625600,20.29]
["1998-09-04",99.69,100.25,96.12,96.62,50890400,19.23]
["1998-09-03",98.75,100.75,98.37,99.25,67506800,19.75]
["1998-09-02",101.81,104.25,100.25,100.56,63438400,20.010000000000002]
["1998-09-01",95.25,101.75,94.5,101.25,140112400,20.149999999999999]
["1998-08-31",104.87,106.5,95.75,95.94,132690400,19.09]
["1998-08-28",108.25,109.62,104.75,105.25,72730000,20.94]
["1998-08-27",110.56,112.75,108.5,109.25,74874000,21.74]
["1998-08-26",111.25,113.75,110.87,112.56,44804400,22.4]
["1998-08-25",111.37,113.69,111.12,112.81,58026800,22.45]
["1998-08-24",110.31,112,110,110.37,26319200,21.96]
["1998-08-21",111.12,111.87,108.75,110.62,59523600,22.01]
["1998-08-20",110.12,112.75,109.69,112.56,49970400,22.4]
["1998-08-19",112.25,112.75,110.25,110.56,55709600,22]
["1998-08-18",107.87,111.81,107.37,111.25,70591200,22.14]
["1998-08-17",103.5,107.37,103,107.31,54073200,21.35]
["1998-08-14",104.69,105.06,103.5,104.25,29566400,20.75]
["1998-08-13",104.12,106,103.75,103.94,51193200,20.68]
["1998-08-12",104.31,105.19,103,105.06,53760000,20.91]
["1998-08-11",102.87,104.37,102,103.44,60976400,20.58]
["1998-08-10",105.81,106.31,104.44,104.44,46763200,20.78]
["1998-08-07",107.44,107.5,105.06,105.87,54972400,21.07]
["1998-08-06",103.75,106.94,103.62,106.87,68308000,21.27]
["1998-08-05",104.12,106.25,101.5,104.31,120208800,20.76]
["1998-08-04",108.62,109.62,104.19,104.5,91412000,20.8]
["1998-08-03",109.12,110.87,107.37,108.44,73566400,21.58]
["1998-07-31",112.94,113.52,109.94,109.94,53705200,21.88]
["1998-07-30",111.94,113.62,110.75,113.44,72746400,22.57]
["1998-07-29",113.25,114.25,110.06,110.69,59738000,22.03]
["1998-07-28",116,116.87,112,112.25,78378400,22.34]
["1998-07-27",113.12,116.75,110.69,116.75,58998000,23.23]
["1998-07-24",113.75,115.62,112.5,113.81,60366400,22.65]
["1998-07-23",116.31,117.5,113,113,51029600,22.49]
["1998-07-22",112,117.25,111.87,116.75,71654400,23.23]
["1998-07-21",116.87,119,112.5,112.81,74605200,22.45]
["1998-07-20",118.19,119.5,116.81,117,45794800,23.28]
["1998-07-17",117.5,119.62,115.94,117.94,83108400,23.47]
["1998-07-16",118.06,118.87,116.62,117.37,65125200,23.36]
["1998-07-15",116,118,115.62,117.37,48690000,23.36]
["1998-07-14",118.25,118.75,115.5,116.5,56972400,23.18]
["1998-07-13",114.12,118.25,113.62,117.56,69223200,23.39]
["1998-07-10",111.12,113.25,109.87,113.19,45396800,22.52]
["1998-07-09",110,112,109.75,111,43690000,22.09]
["1998-07-08",108.12,110.12,106.75,109.87,41553600,21.86]
["1998-07-07",107.81,108.56,106.5,107.94,32422800,21.48]
["1998-07-06",106.87,108.06,105.37,107.81,35307600,21.45]
["1998-07-02",108.81,109.12,107.12,107.25,27321200,21.34]
["1998-07-01",109.12,110.12,107.19,109.37,53470400,21.76]
["1998-06-30",105.25,108.56,104.62,108.37,77010000,21.57]
["1998-06-29",105.5,107.69,105.25,107.44,65906000,21.38]
["1998-06-26",102.25,104.62,102,104.44,55680400,20.78]
["1998-06-25",105.87,106.87,101.37,101.56,88969600,20.21]
["1998-06-24",101.69,105.12,99.94,104.94,105724800,20.88]
["1998-06-23",95.81,100.87,95.25,100.75,124675200,20.05]
["1998-06-22",94.75,95.94,93.69,95.81,48969600,19.07]
["1998-06-19",92.87,94.75,92.5,94.69,91226800,18.84]
["1998-06-18",90.81,91.75,90.37,91.19,39228400,18.149999999999999]
["1998-06-17",89.94,92.37,89.75,91.06,76147600,18.12]
["1998-06-16",86.31,89.94,85.5,89.87,61138400,17.88]
["1998-06-15",84.69,87.31,84.56,85.94,42846000,17.100000000000001]
["1998-06-12",84.87,86.12,84,85.75,41323600,17.059999999999999]
["1998-06-11",86.44,87.12,85.12,85.31,41271200,16.98]
["1998-06-10",86.62,88.37,85.87,86,33290400,17.11]
["1998-06-09",85.31,87.56,85.25,87.06,35690400,17.32]
["1998-06-08",85.62,86.31,85,85.69,18886400,17.05]
["1998-06-05",85.87,86.5,84.75,86.25,34431600,17.16]
["1998-06-04",84.69,86.12,83.62,86.06,33717600,17.13]
["1998-06-03",85.87,86.44,84.12,84.31,36010800,16.78]
["1998-06-02",84.06,85.94,83.87,85.5,38570800,17.010000000000002]
["1998-06-01",83.87,84.61,83.12,83.75,42436800,16.670000000000002]
["1998-05-29",86.37,86.5,84.75,84.81,34091200,16.88]
["1998-05-28",85.75,86.37,85.06,86.31,30746800,17.18]
["1998-05-27",82.87,86.12,82.87,86,58574400,17.11]
["1998-05-26",85.31,86.19,83.5,83.62,44473600,16.64]
["1998-05-22",86.62,86.75,85.44,85.56,36129200,17.03]
["1998-05-21",85.81,87.37,85.5,86.37,36680000,17.190000000000001]
["1998-05-20",86.12,86.87,85.37,85.75,35698800,17.059999999999999]
["1998-05-19",85.81,86.94,85.56,86.5,52234400,17.21]
["1998-05-18",84.5,86.5,84.5,86.06,80395600,17.13]
["1998-05-15",90.12,90.19,88.75,89.44,48150800,17.8]
["1998-05-14",85.87,91,85.81,88.94,94774400,17.7]
["1998-05-13",88.69,88.75,86.5,86.94,80680400,17.3]
["1998-05-12",83.25,85.75,83.25,85.69,64147200,17.05]
["1998-05-11",86.12,86.19,84.06,84.25,51474400,16.77]
["1998-05-08",81.87,86.12,81.87,85.75,96274800,17.059999999999999]
["1998-05-07",86.19,86.25,83.19,83.37,78022000,16.59]
["1998-05-06",87.5,87.5,86,86.37,48110800,17.190000000000001]
["1998-05-05",87.62,89.56,87,87.75,50828000,17.46]
["1998-05-04",89.19,89.87,87.94,88.06,37899600,17.52]
["1998-05-01",90.19,90.5,88.12,89.62,35996000,17.829999999999998]
["1998-04-30",91.5,91.62,89.69,90.12,54473600,17.93]
["1998-04-29",90.06,91.5,89.62,90.5,50061600,18.010000000000002]
["1998-04-28",92.12,92.25,89.02,89.87,56668000,17.88]
["1998-04-27",89.5,90.53,88.5,90.31,58752000,17.97]
["1998-04-24",93.5,94.75,91.87,92.12,51436000,18.329999999999998]
["1998-04-23",97.25,97.37,94.14,94.5,64215200,18.809999999999999]
["1998-04-22",96,99.12,95.62,98.87,80154000,19.68]
["1998-04-21",94.69,95,93.12,94.87,51938400,18.88]
["1998-04-20",92.37,95,92.19,94.62,45535200,18.829999999999998]
["1998-04-17",91.5,92.25,90.31,92.12,37402800,18.329999999999998]
["1998-04-16",90.37,92.06,90.19,91.69,39695600,18.25]
["1998-04-15",89.25,91.37,88.87,91.37,40498400,18.18]
["1998-04-14",88.69,89.56,87.5,88.44,28476800,17.600000000000001]
["1998-04-13",88.81,89,86.75,88.62,33156400,17.64]
["1998-04-09",87.94,89.62,87.5,89,33619200,17.71]
["1998-04-08",86.75,89,86.62,88.94,36793200,17.7]
["1998-04-07",89.31,90.62,86.75,87.25,62630800,17.36]
["1998-04-06",92.62,92.62,89.06,89.94,74232000,17.899999999999999]
["1998-04-03",92,93.06,91.5,93,40987600,18.510000000000002]
["1998-04-02",90.69,91.94,89.87,91.31,41414800,18.170000000000002]
["1998-04-01",89.81,90.62,88.5,90.37,36835600,17.98]
["1998-03-31",88.62,89.75,88.5,89.5,38177200,17.809999999999999]
["1998-03-30",88.06,88.62,87.12,87.94,27463200,17.5]
["1998-03-27",89.37,89.37,87.56,87.81,38924000,17.47]
["1998-03-26",88.5,89.56,87.5,88.25,45441200,17.559999999999999]
["1998-03-25",90.5,90.94,87.25,88.81,124244800,17.670000000000002]
["1998-03-24",84.19,85.06,83.44,84.94,32281600,16.899999999999999]
["1998-03-23",81.19,84.62,81.06,83.87,55050000,16.690000000000001]
["1998-03-20",82.12,83,80.5,81.81,56310000,16.28]
["1998-03-19",81.5,82.31,81.25,82,30299200,16.32]
["1998-03-18",80.06,81.81,79.87,81.75,33887600,16.27]
["1998-03-17",81.69,81.69,79.69,80.37,53842400,15.99]
["1998-03-16",82.44,82.75,81.37,82,27979600,16.32]
["1998-03-13",82.44,83,81.56,82.37,32542400,16.39]
["1998-03-12",82.5,82.62,80.81,81.87,47962000,16.29]
["1998-03-11",82,82,79.75,80.69,39838800,16.059999999999999]
["1998-03-10",81.19,81.5,79.94,81.5,47406400,16.22]
["1998-03-09",82.5,82.5,79.5,79.59,52256000,15.84]
["1998-03-06",80.31,82.75,80.25,82.75,51404800,16.47]
["1998-03-05",79.25,81.44,79.25,80.06,92255600,15.93]
["1998-03-04",82.44,83.81,81.56,82.31,71513600,16.38]
["1998-03-03",82.62,84.56,82.56,84.5,50753600,16.82]
["1998-03-02",85.87,85.87,83.06,83.31,50093600,16.579999999999998]
["1998-02-27",85.56,86,84.56,84.75,47532400,16.87]
["1998-02-26",85.5,85.69,84.44,85.5,61388000,17.010000000000002]
["1998-02-25",83.44,85,83.06,84.94,94944400,16.899999999999999]
["1998-02-24",83.37,84.94,81.87,82.12,118302000,16.34]
["1998-02-23",80.94,81.69,79.37,81.62,120803600,16.239999999999998]
["1998-02-20",155.5,155.75,152.88,155.13,86092000,15.44]
["1998-02-19",155.5,156.06,154.25,154.88,73773600,15.41]
["1998-02-18",154.63,156,153.75,154.63,76608800,15.39]
["1998-02-17",158.5,158.5,153.88,154.38,85673600,15.36]
["1998-02-13",158.63,158.75,157.38,157.5,42203200,15.67]
["1998-02-12",158.06,158.94,156.44,158.75,76658400,15.8]
["1998-02-11",159.38,160.06,157.06,158.94,76460000,15.81]
["1998-02-10",157.25,159.5,156.75,159.25,48099200,15.85]
["1998-02-09",158.75,158.88,155.63,157.19,54681600,15.64]
["1998-02-06",155.38,158.25,155.13,158.13,50070400,15.73]
["1998-02-05",158.13,158.75,154.75,155.44,67014400,15.47]
["1998-02-04",155.88,158,155.06,156.81,61940800,15.6]
["1998-02-03",155.13,156.13,153.81,155.88,61374400,15.51]
["1998-02-02",151.75,155.13,150.5,154.88,98397600,15.41]
["1998-01-30",148.63,150,147.63,149.19,50071200,14.84]
["1998-01-29",148.94,150.13,147.5,148.25,73571200,14.75]
["1998-01-28",146.25,149.5,145.5,149,79387200,14.83]
["1998-01-27",142.38,145.88,141.56,145.19,97540800,14.45]
["1998-01-26",139.88,141.88,138.44999999999999,141.75,74277600,14.1]
["1998-01-23",138.75,139.44,136.69999999999999,138.25,63312000,13.76]
["1998-01-22",135.56,139.88,135.31,138.63,159139200,13.79]
["1998-01-21",137.25,138.44,135.63,137,85567200,13.63]
["1998-01-20",134.13,138,134,137.81,64956000,13.71]
["1998-01-16",132.38,135.38,132.31,135.25,72943200,13.46]
["1998-01-15",130.38,133,129.88,132.31,50622400,13.16]
["1998-01-14",132.13,132.5,129.25,131.13,54774400,13.05]
["1998-01-13",129.5,132.25,128.13,132.13,66945600,13.15]
["1998-01-12",124.62,130,124.37,129.5,78393600,12.89]
["1998-01-09",130.06,131.5,125.87,127,87534400,12.64]
["1998-01-08",128.63,132.13,127.5,130.5,77619200,12.98]
["1998-01-07",129.88,131.19,127.5,129.56,61492800,12.89]
["1998-01-06",129.75,133,129.25,131.13,67834400,13.05]
["1998-01-05",131.25,133.63,127.87,130.38,80377600,12.97]
["1998-01-02",129.63,131.5,129.5,131.13,39748000,13.05]
["1997-12-31",131,131.5,129,129.25,46147200,12.86]
["1997-12-30",126.44,131,126.25,130.25,77864800,12.96]
["1997-12-29",122.37,126.75,122.12,126.31,67815200,12.57]
["1997-12-26",118.87,120.75,118.75,120.75,32388800,12.01]
["1997-12-24",123.75,123.87,118,118.94,88411200,11.83]
["1997-12-23",127.06,128.25,123,123.31,67195200,12.27]
["1997-12-22",129.13,130,125.87,127,59063200,12.64]
["1997-12-19",128.75,130.19,126.25,128.69,138065600,12.8]
["1997-12-18",134.5,134.75,130.38,130.88,98774400,13.02]
["1997-12-17",139.88,140.38,135.5,135.63,51472000,13.5]
["1997-12-16",135.88,140.38,135,139.06,65401600,13.84]
["1997-12-15",136.44,137,133,136.13,84305600,13.54]
["1997-12-12",137.75,138.5,136,136.75,54308000,13.61]
["1997-12-11",140.38,141,138.88,139.06,70189600,13.84]
["1997-12-10",142.25,143.25,141,142.25,66434400,14.15]
["1997-12-09",145,145.38,143.5,144.31,51782400,14.36]
["1997-12-08",143.5,146.63,143.13,146.13,49952800,14.54]
["1997-12-05",142.13,144.75,142.13,143.13,48136000,14.24]
["1997-12-04",144.75,145.88,142.25,142.56,62630400,14.18]
["1997-12-03",141.69,145.06,141,144.69,57712000,14.4]
["1997-12-02",143.56,144.88,142,142.25,50167200,14.15]
["1997-12-01",141.94,144,141.63,143.81,49006400,14.31]
["1997-11-28",141.25,142.25,141.13,141.5,17392800,14.08]
["1997-11-26",139,141.88,138.25,141.56,63053600,14.09]
["1997-11-25",135.88,139.25,135.75,139,56463200,13.83]
["1997-11-24",137.13,138.13,135.5,135.5,39084000,13.48]
["1997-11-21",137.81,138,136.38,137.88,68220800,13.72]
["1997-11-20",135.25,137.13,134.88,136.88,53680800,13.62]
["1997-11-19",133.63,135.13,133.38,135.06,31720800,13.44]
["1997-11-18",134.94,135.5,133.75,134,36683200,13.33]
["1997-11-17",134.5,135.81,133.44,134.88,60094400,13.42]
["1997-11-14",131.63,133.88,131.38,133.31,46663200,13.26]
["1997-11-13",130.06,131.63,129.19,131.56,60094400,13.09]
["1997-11-12",130.13,131,129,129.19,45784000,12.85]
["1997-11-11",130.44,131.44,129.38,130.63,37013600,13]
["1997-11-10",131.63,132.5,129.75,130.19,36764800,12.95]
["1997-11-07",130.06,132,129.88,131.56,63628800,13.09]
["1997-11-06",133.25,133.5,131.75,132.06,40266400,13.14]
["1997-11-05",134.5,134.63,132.5,133.56,42512800,13.29]
["1997-11-04",134,134.94,133.19,134.25,49134400,13.36]
["1997-11-03",131.63,134.25,131.31,134.13,67714400,13.35]
["1997-10-31",131,131.5,129.63,130,46808800,12.93]
["1997-10-30",129.5,131.38,128.5,128.63,72097600,12.8]
["1997-10-29",133.75,135.06,130.13,130.88,85532800,13.02]
["1997-10-28",132.25,135,123.5,133.38,160057600,13.27]
["1997-10-27",134.88,136.25,128.63,128.88,96795200,12.82]
["1997-10-24",136.88,137.25,133.25,135.38,70030400,13.47]
["1997-10-23",132,137.25,132,135.63,66413600,13.5]
["1997-10-22",138.38,138.5,135.38,135.69,55775200,13.5]
["1997-10-21",136.13,139.22999999999999,135.31,138.5,115682400,13.78]
["1997-10-20",133,135.25,127.5,132.63,154052800,13.2]
["1997-10-17",133.13,134.63,130.38,132.25,87720000,13.16]
["1997-10-16",136.13,136.63,132.25,133.91,47327200,13.32]
["1997-10-15",135.75,136,134.88,135.75,45003200,13.51]
["1997-10-14",137.13,137.38,135.38,136.69,33361600,13.6]
["1997-10-13",137,137.88,136.56,136.75,19051200,13.61]
["1997-10-10",138.31,138.75,136.25,136.5,24893600,13.58]
["1997-10-09",138.5,139.63,138.13,138.94,34672800,13.82]
["1997-10-08",136.63,139.06,136.25,139,71196800,13.83]
["1997-10-07",135,137.69,134.63,136.56,54548800,13.59]
["1997-10-06",135.88,136.25,134.25,135.13,41776800,13.45]
["1997-10-03",134.94,136.25,133.38,134.94,60284800,13.43]
["1997-10-02",133.75,134.63,132.75,133.19,28831200,13.25]
["1997-10-01",132.5,134.5,131.38,133.88,61466400,13.32]
["1997-09-30",134.44,135.75,132.25,132.31,43892800,13.16]
["1997-09-29",133.5,134.75,132.88,134.5,27505600,13.38]
["1997-09-26",133.63,133.75,131.63,133.38,36652000,13.27]
["1997-09-25",132.88,134.13,132.06,132.75,39272000,13.21]
["1997-09-24",135.63,136.06,132.13,132.44,60040000,13.18]
["1997-09-23",133.56,135.5,133.13,135.5,39946400,13.48]
["1997-09-22",135,135.88,133.19,133.31,43251200,13.26]
["1997-09-19",132.25,135.25,132,135.19,77435200,13.45]
["1997-09-18",134.25,135.13,131.44,132.25,61077600,13.16]
["1997-09-17",136.63,136.75,132.63,133.19,61609600,13.25]
["1997-09-16",131.75,137,131,136.38,102538400,13.57]
["1997-09-15",135.63,137.25,130.63,130.69,129003200,13]
["1997-09-12",136.88,138.38,135.63,137.94,48576000,13.72]
["1997-09-11",135,137.38,132.88,136.81,61779200,13.61]
["1997-09-10",138.88,139.13,135.06,135.13,53294400,13.45]
["1997-09-09",139.25,140.25,138.38,139.5,39465600,13.88]
["1997-09-08",137.75,139.81,137.75,139.31,42416000,13.86]
["1997-09-05",139.06,139.69,136.25,137.31,48398400,13.66]
["1997-09-04",136,138.5,135.75,138.19,44476000,13.75]
["1997-09-03",137.63,138.88,136.19,136.56,42872800,13.59]
["1997-09-02",133.13,137.5,133,137.19,50112800,13.65]
["1997-08-29",132.06,133.88,131.75,132.19,37857600,13.15]
["1997-08-28",133.5,133.75,132,132.06,43641600,13.14]
["1997-08-27",135.25,135.31,133,134.56,49371200,13.39]
["1997-08-26",136,136.88,134.75,135,34327200,13.43]
["1997-08-25",137.88,139,135.63,136.5,38856800,13.58]
["1997-08-22",135.25,137.5,134.13,137.25,72161600,13.66]
["1997-08-21",141.63,142.38,137.5,137.88,64412000,13.72]
["1997-08-20",139,140.69,137,140.56,51433600,13.99]
["1997-08-19",134.75,139,134.63,138.81,91013600,13.81]
["1997-08-18",133,133.88,131,133.88,69969600,13.32]
["1997-08-15",135.5,136,132.75,132.88,51078400,13.22]
["1997-08-14",136,136.75,134.13,136.25,45900800,13.56]
["1997-08-13",138.13,138.25,134.75,136.06,66731200,13.54]
["1997-08-12",139.38,139.75,135.81,136,60887200,13.53]
["1997-08-11",140,140.25,136.38,138.25,72696000,13.76]
["1997-08-08",142.81,143.13,140,140,66815200,13.93]
["1997-08-07",144.31,144.38,142,143.94,43947200,14.32]
["1997-08-06",143.31,144.63,142.25,143.44,43410400,14.27]
["1997-08-05",142.25,144.38,142,143.31,59333600,14.26]
["1997-08-04",140.25,142,139.44,141.56,46312800,14.09]
["1997-08-01",141.38,141.81,139.19,140.63,58912800,13.99]
["1997-07-31",142,142.13,140.88,141.38,42240800,14.07]
["1997-07-30",140.75,142,139.63,141.13,78324000,14.04]
["1997-07-29",136.75,140.06,136.13,139.94,79061600,13.92]
["1997-07-28",139.25,139.38,135.75,137,56404000,13.63]
["1997-07-25",138.5,142.25,137.25,138.5,90308800,13.78]
["1997-07-24",138.38,140.38,135.63,138,141855200,13.73]
["1997-07-23",145.25,146.88,141,141.44,95556000,14.07]
["1997-07-22",136.88,144.81,136.75,144.13,101384000,14.34]
["1997-07-21",140.88,141,133.75,135.94,127223200,13.53]
["1997-07-18",145,147.38,140,140.5,158927200,13.98]
["1997-07-17",150.5,150.75,146.5,149.5,131668000,14.88]
["1997-07-16",142.38,149.5,140,148.44,111217600,14.77]
["1997-07-15",138.06,139.25,136.63,138.47,75503200,13.78]
["1997-07-14",130.81,136,130.5,135.94,57424000,13.53]
["1997-07-11",130.25,131.06,128.44,129.75,38094400,12.91]
["1997-07-10",130.5,131.25,128.88,129.88,43780800,12.92]
["1997-07-09",132.5,132.63,129.5,130.75,48266400,13.01]
["1997-07-08",129.38,131.31,128.94,131.25,36007200,13.06]
["1997-07-07",130.63,131.75,129.38,129.5,39320000,12.89]
["1997-07-03",130.06,130.06,128.5,129.56,28764000,12.89]
["1997-07-02",125.62,128.5,124.06,128.38,53237600,12.77]
["1997-07-01",126.44,126.87,123.25,124.94,59377600,12.43]
["1997-06-30",127.87,128.75,126.19,126.37,38286400,12.57]
["1997-06-27",129.13,130,127.25,127.5,38198400,12.69]
["1997-06-26",130.13,130.81,127.87,128.25,37312000,12.76]
["1997-06-25",132.88,133.25,129.81,130.44,49576000,12.98]
["1997-06-24",129.5,132.13,128.38,132.06,39319200,13.14]
["1997-06-23",129.88,131.5,128,128.06,35724800,12.74]
["1997-06-20",129.38,131.38,128.5,129.88,64240000,12.92]
["1997-06-19",128.38,130.75,128,129.31,65519200,12.87]
["1997-06-18",133.25,133.5,130.06,130.19,55657600,12.95]
["1997-06-17",131.5,134.94,130.88,134.19,53191200,13.35]
["1997-06-16",129.63,131.38,128.88,131.38,40612800,13.07]
["1997-06-13",126.75,130.06,126.56,129.63,50116000,12.9]
["1997-06-12",126.75,128.13,125.37,127,44614400,12.64]
["1997-06-11",124.81,127.37,123.56,127,49056800,12.64]
["1997-06-10",125.12,127.06,123.75,124.81,53135200,12.42]
["1997-06-09",124.87,126.12,122.5,125.12,48200000,12.45]
["1997-06-06",121.37,124.31,121,124.06,35964000,12.34]
["1997-06-05",120.27,121.5,119.5,120.56,35892000,12]
["1997-06-04",120.62,122.25,118.25,119.19,54639200,11.86]
["1997-06-03",123.37,123.5,120.62,120.75,41995200,12.01]
["1997-06-02",125,125.5,123.12,124.37,38939200,12.37]
["1997-05-30",117.5,125.62,117.5,124,83337600,12.34]
["1997-05-29",127.25,129.06,125,125.87,51111200,12.52]
["1997-05-28",127.25,127.25,124.87,125.87,52241600,12.52]
["1997-05-27",122.75,127.37,122.37,126.62,69036000,12.6]
["1997-05-23",121.37,123,120.87,122.87,28904800,12.23]
["1997-05-22",121,121.62,119.75,120.62,33655200,12]
["1997-05-21",120.62,122.94,119.75,120.37,76620000,11.98]
["1997-05-20",115.87,119.25,115.25,119.12,64876800,11.85]
["1997-05-19",116.12,117.12,115.12,115.12,45632000,11.45]
["1997-05-16",116.37,117,114.87,115.44,59913600,11.49]
["1997-05-15",116,117.87,115.87,117.12,41861600,11.65]
["1997-05-14",118.37,118.62,115.62,115.87,60744800,11.53]
["1997-05-13",118.37,119.25,116.87,117.75,49813600,11.72]
["1997-05-12",117.5,118.5,117,118.12,42976000,11.75]
["1997-05-09",118,118.5,115.75,116.75,58392000,11.62]
["1997-05-08",115.25,118.12,115.12,116.37,53834400,11.58]
["1997-05-07",116.37,119,115.12,115.5,70532800,11.49]
["1997-05-06",119.37,119.75,116.37,117.31,74770400,11.67]
["1997-05-05",119.62,120.75,115.5,120.19,111063200,11.96]
["1997-05-02",122,123.5,118.94,120.75,96192000,12.01]
["1997-05-01",122,123.25,119.25,121,72325600,12.04]
["1997-04-30",118.62,122.62,118.37,121.5,90204000,12.09]
["1997-04-29",117.37,119.12,116.5,119,73953600,11.84]
["1997-04-28",113.75,115.06,111.62,114.87,67224000,11.43]
["1997-04-25",113.5,115.37,113.25,113.62,58566400,11.31]
["1997-04-24",116.62,117.87,112.75,114.12,118163200,11.35]
["1997-04-23",110.62,115.75,110.37,115.12,102814400,11.45]
["1997-04-22",107.62,110.81,107.5,110.62,82300000,11.01]
["1997-04-21",107,111.87,106.12,107.62,155695200,10.71]
["1997-04-18",104,107.62,103,107.62,231764000,10.71]
["1997-04-17",98.5,100,97.5,98.12,71720800,9.76]
["1997-04-16",96.62,98.5,96.25,98.25,42710400,9.7799999999999994]
["1997-04-15",97.87,99,95.87,97.12,84440000,9.66]
["1997-04-14",94.75,97.37,93.37,97.37,59107200,9.69]
["1997-04-11",95.5,97.25,94.94,95,60033600,9.4499999999999993]
["1997-04-10",97.75,97.75,95.5,96.75,67913600,9.6300000000000008]
["1997-04-09",99.12,99.25,97.75,98,73762400,9.75]
["1997-04-08",96.62,98.25,95.5,98.25,53339200,9.7799999999999994]
["1997-04-07",95.62,97.62,95,95.87,76511200,9.5399999999999991]
["1997-04-04",93.75,96.75,93.75,94.19,94964000,9.3699999999999992]
["1997-04-03",91,95.37,90.62,95.12,92252800,9.4600000000000009]
["1997-04-02",92.87,93.62,91,92,63331200,9.15]
["1997-04-01",90.12,93.75,89.75,93.25,86680800,9.2799999999999994]
["1997-03-31",93.12,94.5,91.25,91.69,93825600,9.1199999999999992]
["1997-03-27",95.12,96.12,91,93.75,93919200,9.33]
["1997-03-26",90.75,94.62,90.62,94.25,81270400,9.3800000000000008]
["1997-03-25",90.62,91.37,88.87,90.31,89701600,8.99]
["1997-03-24",93.12,93.5,87.62,90.12,186269600,8.9700000000000006]
["1997-03-21",96.5,97.12,92.87,94,85829600,9.35]
["1997-03-20",96.62,97.75,95.37,96,81410400,9.5500000000000007]
["1997-03-19",97.75,98.25,94.94,96.75,111560000,9.6300000000000008]
["1997-03-18",100.62,100.81,98.87,99.62,59012000,9.91]
["1997-03-17",98.5,100.75,98,100.5,83958400,10]
["1997-03-14",99.75,100.25,98.87,99,61327200,9.85]
["1997-03-13",98.25,100.12,98,99.62,45505600,9.91]
["1997-03-12",97.75,99.5,97.75,98.75,43234400,9.83]
["1997-03-11",99.62,100.56,98.37,98.37,47577600,9.7899999999999991]
["1997-03-10",97.12,100.12,95.94,100,45997600,9.9499999999999993]
["1997-03-07",98.37,99.5,96.5,96.75,46032000,9.6300000000000008]
["1997-03-06",100.75,100.87,97.73,97.75,57018400,9.73]
["1997-03-05",99.5,101,99.25,100.87,46393600,10.039999999999999]
["1997-03-04",99.25,100.12,98.62,99.12,63920800,9.86]
["1997-03-03",97,100.12,96.62,99.5,53874400,9.9]
["1997-02-28",96.12,98.37,95.44,97.5,78412000,9.6999999999999993]
["1997-02-27",100.25,100.25,96,96.12,56628800,9.56]
["1997-02-26",99.5,100.37,98.37,100.25,48849600,9.9700000000000006]
["1997-02-25",100,101.02,98.87,99.5,63941600,9.9]
["1997-02-24",94.25,100.25,94,100.12,68599200,9.9600000000000009]
["1997-02-21",94.87,95.37,94,95,61131200,9.4499999999999993]
["1997-02-20",96.87,97.5,95.12,95.25,75395200,9.48]
["1997-02-19",97.37,98.12,96.5,97.5,56383200,9.6999999999999993]
["1997-02-18",97.62,97.87,96.25,97.37,52545600,9.69]
["1997-02-14",99.37,100.5,97.62,97.87,57395200,9.74]
["1997-02-13",100.5,101.12,99.37,100,58292000,9.9499999999999993]
["1997-02-12",98.37,100,97.5,99.87,72001600,9.94]
["1997-02-11",98.25,98.62,95.12,98.5,88834400,9.8000000000000007]
["1997-02-10",100.75,101.5,97.62,97.75,66804800,9.73]
["1997-02-07",98.37,100.5,97.5,100.37,62448000,9.99]
["1997-02-06",98.25,98.37,96,97.12,102122400,9.66]
["1997-02-05",103.12,103.5,96.87,98.37,110099200,9.7899999999999991]
["1997-02-04",102.37,103.25,100.5,103.12,56464000,10.26]
["1997-02-03",102.62,103.39,101.12,102.37,60804800,10.19]
["1997-01-31",101.87,103.25,100.87,102,86516000,10.15]
["1997-01-30",98.25,101.25,98,101.12,79937600,10.06]
["1997-01-29",96.75,97.37,95.75,97.25,48933600,9.68]
["1997-01-28",98.37,98.75,94.75,95.62,64656800,9.51]
["1997-01-27",96.5,97.39,95.5,96.12,53263200,9.56]
["1997-01-24",95.12,97.75,94.37,95.94,89817600,9.5500000000000007]
["1997-01-23",98.12,99.75,94.5,94.75,105048000,9.43]
["1997-01-22",95.12,98.5,94.62,97.37,129236800,9.69]
["1997-01-21",90.62,95.06,89.62,95,114592000,9.4499999999999993]
["1997-01-20",87,92.87,86.62,90.75,146220800,9.0299999999999994]
["1997-01-17",85.62,87.75,85.5,87.12,65368800,8.67]
["1997-01-16",85,87.12,85,86,58688000,8.56]
["1997-01-15",85.62,86.25,84.37,84.62,53058400,8.42]
["1997-01-14",84.25,86.62,84.25,85.37,63728000,8.49]
["1997-01-13",85.12,85.5,83.5,83.75,50361600,8.33]
["1997-01-10",82,84.37,81.62,84.25,66556800,8.3800000000000008]
["1997-01-09",83.75,83.75,82.25,82.37,47763200,8.1999999999999993]
["1997-01-08",85,85.23,83.12,83.37,50593600,8.3000000000000007]
["1997-01-07",84.5,85.12,83.37,85,36880800,8.4600000000000009]
["1997-01-06",84.62,85.25,83.12,84.37,55948000,8.39]
["1997-01-03",82.25,84.75,82,84.62,44131200,8.42]
["1997-01-02",83.12,83.12,80.75,81.62,54480800,8.1199999999999992]
["1996-12-31",84,84.25,82.5,82.62,34367200,8.2200000000000006]
["1996-12-30",85.37,85.62,83.5,83.5,27279200,8.31]
["1996-12-27",85.5,85.75,84.02,84.25,19079200,8.3800000000000008]
["1996-12-26",85.25,86.12,85.12,85.5,27905600,8.51]
["1996-12-24",84.12,85.12,83.12,84.87,16246400,8.44]
["1996-12-23",84.12,84.75,82.87,83.75,36892800,8.33]
["1996-12-20",85.5,85.62,83.37,83.62,90414400,8.32]
["1996-12-19",84,85.12,83,84.87,94609600,8.44]
["1996-12-18",81.37,82.75,80,82.62,61796800,8.2200000000000006]
["1996-12-17",76.62,80.12,76.37,79.87,68944800,7.95]
["1996-12-16",80.25,80.75,76.5,76.75,64883200,7.64]
["1996-12-13",81.12,82,79.23,80,74532000,7.96]
["1996-12-12",85,85.25,81,81,78272800,8.06]
["1996-12-11",81,83.62,80.12,83.37,113558400,8.3000000000000007]
["1996-12-10",84.37,84.56,81.75,81.87,125725600,8.15]
["1996-12-09",78.37,81.87,78,81.75,94718400,8.1300000000000008]
["1996-12-06",149,154.5,148.27000000000001,152.88,110238400,7.61]
["1996-12-05",153.38,155.38,151.88,153,74950400,7.61]
["1996-12-04",155.13,155.25,152.13,153.25,102542400,7.62]
["1996-12-03",158.38,159.5,154.63,154.69,77563200,7.7]
["1996-12-02",157.5,157.75,155.25,157.75,64502400,7.85]
["1996-11-29",155.5,157.13,155.5,156.88,17152000,7.8]
["1996-11-27",154.13,155.75,153.75,155.5,44446400,7.74]
["1996-11-26",154,155.38,152.38,153.75,108238400,7.65]
["1996-11-25",151.13,153.63,150.5,153.5,75129600,7.64]
["1996-11-22",150.75,152.5,149.38,150.5,94424000,7.49]
["1996-11-21",154.5,154.63,150,150.38,130718400,7.48]
["1996-11-20",156,158,153.25,153.25,123857600,7.62]
["1996-11-19",150.5,155.88,150.25,155.88,104739200,7.75]
["1996-11-18",149.38,151.75,148.63,150.38,98585600,7.48]
["1996-11-15",150.75,150.88,147.38,149,104041600,7.41]
["1996-11-14",145.25,149.63,145.25,149.63,114969600,7.44]
["1996-11-13",143.63,145.75,143.13,145,90409600,7.21]
["1996-11-12",144,145.88,141.5,141.75,81156800,7.05]
["1996-11-11",143.38,144.75,143,143.63,38593600,7.15]
["1996-11-08",143.38,143.5,141.5,143.5,67369600,7.14]
["1996-11-07",144.75,146.13,143.13,143.5,76742400,7.14]
["1996-11-06",141.38,144.5,141,144.5,71438400,7.19]
["1996-11-05",138.5,141.5,138.31,141.5,86417600,7.04]
["1996-11-04",137.25,138.38,136.75,138,36006400,6.87]
["1996-11-01",137.25,138.75,136.5,137.38,56531200,6.83]
["1996-10-31",136.38,137.38,136.13,137.25,37028800,6.83]
["1996-10-30",135.38,137,134.88,136.25,60526400,6.78]
["1996-10-29",136.88,137.38,134.88,135.38,66756800,6.74]
["1996-10-28",136.69,137.63,136.25,136.63,51240000,6.8]
["1996-10-25",136.63,137.88,136.13,136.44,53084800,6.79]
["1996-10-24",134.88,137.38,133.88,136.63,81417600,6.8]
["1996-10-23",132.63,134.75,131.75,134.5,67443200,6.69]
["1996-10-22",133.13,133.38,131.25,132.5,113806400,6.59]
["1996-10-21",134.75,136,133.5,134,71401600,6.67]
["1996-10-18",134,135,133.56,134.75,69646400,6.7]
["1996-10-17",138.25,139,135.5,135.5,49097600,6.74]
["1996-10-16",138.75,138.94,137,138,36427200,6.87]
["1996-10-15",138.75,139.13,137.38,138.88,61206400,6.91]
["1996-10-14",137.38,138.13,136.38,136.63,36091200,6.8]
["1996-10-11",134.63,137.25,134.25,137.13,36523200,6.82]
["1996-10-10",133.75,136.13,133.38,133.75,51739200,6.65]
["1996-10-09",136,136.13,133.25,134.5,64955200,6.69]
["1996-10-08",137.75,137.75,135,135.38,48465600,6.74]
["1996-10-07",136.38,138.13,135.88,137.5,42432000,6.84]
["1996-10-04",134.63,136.63,134.25,136.38,45166400,6.78]
["1996-10-03",134.75,135.13,133.63,134,58294400,6.67]
["1996-10-02",132.88,135.75,132.38,134.75,68760000,6.7]
["1996-10-01",131.75,133.88,130.88,132.13,69124800,6.57]
["1996-09-30",133.5,134.88,131.75,131.88,89574400,6.56]
["1996-09-27",132.5,135.25,131.25,134.38,98372800,6.69]
["1996-09-26",135.75,136.13,131.75,132,92604800,6.57]
["1996-09-25",137.5,137.88,135.38,135.63,44067200,6.75]
["1996-09-24",137.5,138.38,136.13,136.88,72520000,6.81]
["1996-09-23",137.63,138.13,136.25,137.75,46385600,6.85]
["1996-09-20",137,138.63,135.88,138.13,104849600,6.87]
["1996-09-19",136.5,138.25,135.75,137.75,75912000,6.85]
["1996-09-18",134,137.88,133.25,136.5,86049600,6.79]
["1996-09-17",132.88,134.63,132.25,133.88,75624000,6.66]
["1996-09-16",131.13,133.13,131,131.5,62409600,6.54]
["1996-09-13",129.63,131.38,128.88,131,80137600,6.52]
["1996-09-12",125.5,129.5,125.19,128.63,95944000,6.4]
["1996-09-11",123.94,125.5,123.62,125.12,36387200,6.22]
["1996-09-10",124.75,125.12,123.62,124.37,38904000,6.19]
["1996-09-09",122.5,125,122.25,124.87,41747200,6.21]
["1996-09-06",122,122.75,121.62,122.5,41921600,6.09]
["1996-09-05",122.75,122.75,121.5,121.5,40372800,6.04]
["1996-09-04",123.37,123.62,122.94,123.37,27126400,6.14]
["1996-09-03",122,123.37,120.62,123.37,48524800,6.14]
["1996-08-30",124.25,124.25,122.5,122.5,28088000,6.09]
["1996-08-29",125.25,125.25,123.62,124.12,34182400,6.17]
["1996-08-28",125,125.75,124.87,125.62,32070400,6.25]
["1996-08-27",123.12,124.75,123,124.75,28038400,6.21]
["1996-08-26",123.37,123.75,122.75,122.87,31944000,6.11]
["1996-08-23",124.87,125,123.25,123.25,44006400,6.13]
["1996-08-22",124.12,125.12,123.5,125,50236800,6.22]
["1996-08-21",122.5,123.5,121.75,123.5,49345600,6.14]
["1996-08-20",123.75,124.12,123.25,123.37,25678400,6.14]
["1996-08-19",123.87,124.12,122.25,123.5,43131200,6.14]
["1996-08-16",125.12,125.25,123.75,124.25,47598400,6.18]
["1996-08-15",124.75,125.75,124.37,125.12,35556800,6.22]
["1996-08-14",123.87,125.12,123.75,124.87,52032000,6.21]
["1996-08-13",125,125.87,123.37,123.5,72508800,6.14]
["1996-08-12",124.25,126.12,124,125.25,66187200,6.23]
["1996-08-09",124.75,125.5,123.87,124.5,44313600,6.19]
["1996-08-08",124.12,125.87,123.75,125.25,54379200,6.23]
["1996-08-07",124.37,125.12,122.87,124.75,76790400,6.21]
["1996-08-06",121.62,124.12,120.87,124,67388800,6.17]
["1996-08-05",123.5,123.75,121.25,121.75,55072000,6.06]
["1996-08-02",122.12,123.87,120.62,123.37,109289600,6.14]
["1996-08-01",117.87,120.87,117.37,120.62,96025600,6]
["1996-07-31",119,119.62,117.62,117.87,56320000,5.86]
["1996-07-30",117.87,118.75,116.12,118.62,66976000,5.9]
["1996-07-29",119.25,119.87,116.75,116.87,56748800,5.81]
["1996-07-26",119.5,119.5,118.25,119.12,59304000,5.93]
["1996-07-25",116,118.75,115.12,118.5,100920000,5.9]
["1996-07-24",109.5,115.75,109.5,114.75,192225600,5.71]
["1996-07-23",120,120,110.25,112.12,257678400,5.58]
["1996-07-22",121.02,121.5,117.87,119.75,144475200,5.96]
["1996-07-19",117.75,121.62,117.75,120.98,99208000,6.02]
["1996-07-18",117.25,120,115.87,119.87,98537600,5.96]
["1996-07-17",117.75,118.12,115.62,117.12,126208000,5.83]
["1996-07-16",110.25,115.62,107.5,115.37,182100800,5.74]
["1996-07-15",112.37,113.75,109.87,110.62,111832000,5.5]
["1996-07-12",115.19,115.19,110.48,112.37,139478400,5.59]
["1996-07-11",118.25,118.37,113.75,114.5,140915200,5.7]
["1996-07-10",120,120,118.12,119.5,77980800,5.95]
["1996-07-09",120.87,121.37,120,120,35571200,5.97]
["1996-07-08",118.5,120.75,118.12,120.31,64432000,5.99]
["1996-07-05",120.12,120.12,118.37,118.37,35331200,5.89]
["1996-07-03",121.62,122.87,120.62,121.12,44243200,6.03]
["1996-07-02",122.37,122.62,121.25,121.62,38548800,6.05]
["1996-07-01",120.25,122.5,120.12,122.31,47862400,6.08]
["1996-06-28",120.5,121,119.12,120.12,52000000,5.98]
["1996-06-27",120.5,121,119,119.94,77582400,5.97]
["1996-06-26",121.87,122,119,120.5,71457600,5.99]
["1996-06-25",124.25,124.25,121.37,122,41145600,6.07]
["1996-06-24",124,125.12,123,124.12,48102400,6.17]
["1996-06-21",122.37,124.12,121.5,123.87,56806400,6.16]
["1996-06-20",122,122.48,119,121.75,102228800,6.06]
["1996-06-19",122.5,123.12,121.37,121.75,73409600,6.06]
["1996-06-18",124.5,124.5,122,122.37,74585600,6.09]
["1996-06-17",123.12,125,122.37,124.62,57499200,6.2]
["1996-06-14",124.75,125,122.87,123,55944000,6.12]
["1996-06-13",125.12,125.87,123.75,124.62,62577600,6.2]
["1996-06-12",122.87,125.37,122.75,125,88844800,6.22]
["1996-06-11",120.75,123.25,120.62,122.12,65259200,6.08]
["1996-06-10",121,121.25,119.98,120.62,45819200,6]
["1996-06-07",117.62,121.25,117.62,121.25,70198400,6.03]
["1996-06-06",121.75,123,119.75,119.81,88136000,5.96]
["1996-06-05",118,121.25,117.87,120.87,50968000,6.01]
["1996-06-04",118.62,118.87,116.25,117.87,65852800,5.86]
["1996-06-03",118.75,119.5,118.12,118.37,31684800,5.89]
["1996-05-31",118.56,119.37,118,118.75,40259200,5.91]
["1996-05-30",117.25,118.25,116.62,118.25,33824000,5.88]
["1996-05-29",117.37,118.25,116.62,117.12,33569600,5.83]
["1996-05-28",118.75,119.14,117.12,117.25,43376000,5.83]
["1996-05-24",118.5,119,118.25,118.5,26443200,5.9]
["1996-05-23",116.87,119.12,116.87,118.5,51976000,5.9]
["1996-05-22",115,117.25,114.62,116.87,45646400,5.81]
["1996-05-21",116.75,116.87,115.12,115.12,42113600,5.73]
["1996-05-20",117.37,117.87,116.62,116.75,38457600,5.81]
["1996-05-17",117.87,118,116.37,117,35392000,5.82]
["1996-05-16",116,117.37,115.62,117.12,67092800,5.83]
["1996-05-15",119,119.75,117.37,117.62,56323200,5.85]
["1996-05-14",119.25,120,118.23,119,76832000,5.92]
["1996-05-13",115,118.87,115,118.62,95606400,5.9]
["1996-05-10",114.37,115.14,114.12,114.87,43913600,5.71]
["1996-05-09",114.25,115.12,113.25,113.5,47776000,5.65]
["1996-05-08",112.87,114.37,110.75,114.25,77851200,5.68]
["1996-05-07",111.62,113.5,111.62,113.12,47366400,5.63]
["1996-05-06",111,112.37,109.62,111.75,75852800,5.56]
["1996-05-03",112.5,114.5,110.12,110.87,75300800,5.52]
["1996-05-02",115.12,115.25,111.12,111.62,87340800,5.55]
["1996-05-01",112.87,115.25,112.62,115.12,65014400,5.73]
["1996-04-30",112.62,113.25,111.87,113.25,28441600,5.63]
["1996-04-29",113.37,113.5,112,112.62,34267200,5.6]
["1996-04-26",112.75,113.87,112.37,113.5,54296000,5.65]
["1996-04-25",111.5,113.75,110.25,112.75,63896000,5.61]
["1996-04-24",113,113.12,111.25,111.5,69251200,5.55]
["1996-04-23",112.75,113.25,111.37,112.62,57139200,5.6]
["1996-04-22",110.5,113.37,110.25,112.75,92758400,5.61]
["1996-04-19",111.62,112.12,109.5,109.75,169492800,5.46]
["1996-04-18",106,109.25,105.5,109,133958400,5.42]
["1996-04-17",105.25,106,104.31,105.94,62630400,5.27]
["1996-04-16",104.25,105.5,104,105.25,80116800,5.24]
["1996-04-15",101,103.62,101,103.52,50102400,5.15]
["1996-04-12",101.12,101.62,100.5,101.12,33737600,5.03]
["1996-04-11",101.5,102.37,99.62,101.12,62465600,5.03]
["1996-04-10",101.5,103,101.25,101.62,51910400,5.0599999999999996]
["1996-04-09",104,104,101.5,101.62,66942400,5.0599999999999996]
["1996-04-08",102.5,103.87,101.87,103.75,73753600,5.16]
["1996-04-04",104.62,104.87,103.5,104.37,28961600,5.19]
["1996-04-03",104.12,105.12,103.37,104.5,46072000,5.2]
["1996-04-02",102.75,105,102.62,104.62,54396800,5.2]
["1996-04-01",103.14,103.5,102.12,102.75,31692800,5.1100000000000003]
["1996-03-29",102.37,104.12,102.12,103.12,53508800,5.13]
["1996-03-28",101.87,103.5,101.12,102.25,54955200,5.09]
["1996-03-27",103.25,104,101.12,102.5,52729600,5.0999999999999996]
["1996-03-26",99.37,102.87,98.75,102.75,79899200,5.1100000000000003]
["1996-03-25",101.5,102.37,98.81,99.87,63379200,4.97]
["1996-03-22",101.12,101.44,99.75,101.12,48046400,5.03]
["1996-03-21",104.25,104.37,100.5,100.75,66313600,5.01]
["1996-03-20",106.25,106.62,103.73,104.62,92944000,5.2]
["1996-03-19",106.37,107.06,104.75,106.87,92491200,5.32]
["1996-03-18",102.37,105.87,102.37,105.25,119472000,5.24]
["1996-03-15",100,103.12,99.62,102.37,121721600,5.09]
["1996-03-14",101.12,101.87,99.62,99.62,60640000,4.96]
["1996-03-13",98.23,101,97.75,100.87,156710400,5.0199999999999996]
["1996-03-12",96.25,96.62,94.75,95.75,76888000,4.76]
["1996-03-11",95.12,96.62,95.12,96.5,74592000,4.8]
["1996-03-08",95.5,97.5,94.75,95.12,108524800,4.7300000000000004]
["1996-03-07",97.12,97.62,96.62,97.31,44291200,4.84]
["1996-03-06",98.25,98.87,97,97,44256000,4.83]
["1996-03-05",96,98.27,95.75,98.12,57369600,4.88]
["1996-03-04",96,97.37,95.5,96.25,72564800,4.79]
["1996-03-01",98.37,98.62,94.62,95.5,157652800,4.75]
["1996-02-29",99,100.12,98.56,98.69,61723200,4.91]
["1996-02-28",100.75,102,99.87,100.12,60051200,4.9800000000000004]
["1996-02-27",100.75,100.81,99.73,100.12,60958400,4.9800000000000004]
["1996-02-26",103,103.25,100.5,100.62,63696000,5.01]
["1996-02-23",102.62,103.62,101.87,103.5,102640000,5.15]
["1996-02-22",100,102.62,100,102.5,106500800,5.0999999999999996]
["1996-02-21",97.75,100.12,97.5,99.87,80046400,4.97]
["1996-02-20",97.25,98.5,96.87,97.75,64182400,4.8600000000000003]
["1996-02-16",98.75,99.25,97.87,97.87,62206400,4.87]
["1996-02-15",98.5,99.12,97.75,98.5,52195200,4.9000000000000004]
["1996-02-14",100.12,100.12,98.37,98.75,80212800,4.91]
["1996-02-13",97.75,100.25,97.5,99.62,114513600,4.96]
["1996-02-12",99.75,101.12,99.12,99.5,87779200,4.95]
["1996-02-09",98.75,100.25,98.5,100.12,122832000,4.9800000000000004]
["1996-02-08",96.62,99.5,95.5,98.87,103924800,4.92]
["1996-02-07",96,97.12,95.48,96.87,65555200,4.82]
["1996-02-06",96.5,97.5,95.62,96.5,98158400,4.8]
["1996-02-05",92.75,97.25,92.75,97.12,126480000,4.83]
["1996-02-02",94,94.12,92.12,93,44686400,4.63]
["1996-02-01",92.25,94.25,92,94.12,78587200,4.68]
["1996-01-31",90.75,92.62,90.12,92.5,68774400,4.5999999999999996]
["1996-01-30",90.87,91.37,90.62,90.81,45120000,4.5199999999999996]
["1996-01-29",90.75,91.25,89.36,90.37,39587200,4.5]
["1996-01-26",89.12,90.87,89,90.5,50881600,4.5]
["1996-01-25",91.37,91.62,89,89.37,59881600,4.45]
["1996-01-24",89.87,92.5,89.5,91.25,92217600,4.54]
["1996-01-23",91.37,91.75,89.25,89.5,66473600,4.45]
["1996-01-22",91.62,92.75,90.87,92,82643200,4.58]
["1996-01-19",90.25,93.25,89.62,91.87,227440000,4.57]
["1996-01-18",85.5,88.87,85,87.62,121331200,4.3600000000000003]
["1996-01-17",84.75,87.5,84.62,84.87,143078400,4.22]
["1996-01-16",83.62,86.48,83.25,86.37,122006400,4.3]
["1996-01-15",85.87,85.87,81.87,82.5,84572800,4.0999999999999996]
["1996-01-12",86.5,86.87,83.87,85.75,80544000,4.2699999999999996]
["1996-01-11",83.5,86.87,83.12,86.62,116617600,4.3099999999999996]
["1996-01-10",80.5,83.25,80.48,82.37,181571200,4.0999999999999996]
["1996-01-09",86,86,79.87,80.19,177424000,3.99]
["1996-01-08",86.5,87.62,86.12,86.25,11377600,4.29]
["1996-01-05",86.25,87.62,86.12,86.37,62083200,4.3]
["1996-01-04",87.25,87.5,84.87,87.37,102353600,4.3499999999999996]
["1996-01-03",89.12,90.12,86.75,86.87,62857600,4.32]
["1996-01-02",87.87,89.75,87.37,89.75,57779200,4.47]
["1995-12-29",87.25,88.75,86.25,87.75,52342400,4.37]
["1995-12-28",88.25,88.5,87.25,87.37,49777600,4.3499999999999996]
["1995-12-27",90.37,90.62,88.37,88.87,40539200,4.42]
["1995-12-26",90.25,91.25,89.87,90.25,34707200,4.49]
["1995-12-22",90.12,90.87,89.12,90.5,36057600,4.5]
["1995-12-21",87.75,90,87.37,90,60593600,4.4800000000000004]
["1995-12-20",91.12,91.37,87,87.12,84980800,4.33]
["1995-12-19",87.37,91.02,87.37,90.87,84340800,4.5199999999999996]
["1995-12-18",88.37,89,85.37,87,99460800,4.33]
["1995-12-15",89.12,89.75,87.25,88.37,115470400,4.4000000000000004]
["1995-12-14",92.25,93.5,88.62,88.75,92822400,4.42]
["1995-12-13",91.12,92.12,90.5,91.75,39577600,4.5599999999999996]
["1995-12-12",93,93.12,91.12,91.37,44739200,4.55]
["1995-12-11",94.5,94.75,93,93.12,61924800,4.63]
["1995-12-08",92.62,94.62,92.23,94.5,147041600,4.7]
["1995-12-07",91.12,92,88.86,90.5,132876800,4.5]
["1995-12-06",86.12,91,86,90.62,145272000,4.51]
["1995-12-05",87.87,88.12,85.12,86,104528000,4.28]
["1995-12-04",86.12,89.62,85.25,87.87,130436800,4.37]
["1995-12-01",87.12,87.87,85.87,86.25,96124800,4.29]
["1995-11-30",89.5,89.75,86.87,87.12,93512000,4.33]
["1995-11-29",91.87,92.5,89.25,89.75,91067200,4.47]
["1995-11-28",87,91.5,86.5,91.5,86537600,4.55]
["1995-11-27",88.62,89.5,87.14,87.25,79100800,4.34]
["1995-11-24",87.62,88.25,87.37,88,15014400,4.38]
["1995-11-22",88.37,89.5,87.25,87.37,65428800,4.3499999999999996]
["1995-11-21",85.87,88.75,84.25,88,130163200,4.38]
["1995-11-20",88.37,89.37,85.75,86,115296000,4.28]
["1995-11-17",90,90.62,87.37,87.37,143803200,4.3499999999999996]
["1995-11-16",90.5,91.84,89.62,89.87,195126400,4.47]
["1995-11-15",94.37,94.62,91.87,94,108686400,4.68]
["1995-11-14",95.87,96,93.87,94,75657600,4.68]
["1995-11-13",96.62,97.25,96.06,96.31,59003200,4.79]
["1995-11-10",98.5,99,96.61,96.87,60819200,4.82]
["1995-11-09",96.5,99.02,96,99,99814400,4.93]
["1995-11-08",93.87,95.5,93.37,95.25,71280000,4.74]
["1995-11-07",96.5,97.37,92.87,93,115921600,4.63]
["1995-11-06",97,98.87,96.87,97.37,87729600,4.84]
["1995-11-03",100,100.12,98.75,99.5,40635200,4.95]
["1995-11-02",98.62,100.37,98.25,100,63504000,4.97]
["1995-11-01",100.12,101,98.25,98.37,72819200,4.8899999999999997]
["1995-10-31",103,103.37,99.75,100,91958400,4.97]
["1995-10-30",99.25,103.37,98.5,102.75,125464000,5.1100000000000003]
["1995-10-27",97.5,100.14,97.37,100,130683200,4.97]
["1995-10-26",95.75,98.12,95.37,98,82841600,4.88]
["1995-10-25",97.62,97.75,95.87,95.87,60211200,4.7699999999999996]
["1995-10-24",96.37,98.12,96.37,97.5,68681600,4.8499999999999996]
["1995-10-23",95,97.12,94.5,96.37,93473600,4.79]
["1995-10-20",96.5,96.87,94.87,95.5,79984000,4.75]
["1995-10-19",95.25,97,94.75,96.75,95840000,4.8099999999999996]
["1995-10-18",98.25,98.62,94.87,95.62,294329600,4.76]
["1995-10-17",87.25,91.5,86.75,91.12,123140800,4.53]
["1995-10-16",85.75,87.37,85.5,86.75,61067200,4.32]
["1995-10-13",88.5,88.75,86,86.25,68644800,4.29]
["1995-10-12",87,88.12,86.62,87.62,78700800,4.3600000000000003]
["1995-10-11",85.87,87.37,85,86.62,107009600,4.3099999999999996]
["1995-10-10",81.25,84.12,80.37,83.75,157644800,4.17]
["1995-10-09",84.87,85.75,82.75,83.12,108614400,4.1399999999999997]
["1995-10-06",87.5,89,85.5,85.87,76616000,4.2699999999999996]
["1995-10-05",86,87.5,85,87.5,101289600,4.3499999999999996]
["1995-10-04",88.12,88.12,85.5,86.12,73473600,4.28]
["1995-10-03",88.12,89.25,87.25,88.87,80736000,4.42]
["1995-10-02",90.5,90.87,88.12,88.25,67731200,4.3899999999999997]
["1995-09-29",91.62,92.75,90.06,90.5,95158400,4.5]
["1995-09-28",89,91.5,88.87,91.5,105510400,4.55]
["1995-09-27",88,88.75,83.37,88.62,140756800,4.41]
["1995-09-26",90.37,91.87,88.12,88.25,76548800,4.3899999999999997]
["1995-09-25",90.5,90.62,88.5,90.23,57878400,4.49]
["1995-09-22",89.87,90.75,89,89.75,99899200,4.47]
["1995-09-21",91.25,93.06,90.5,90.62,83836800,4.51]
["1995-09-20",93.5,94.62,92.62,93.12,44652800,4.63]
["1995-09-19",92,94.5,91.5,93.31,58011200,4.6399999999999997]
["1995-09-18",93.25,93.37,90.87,92,76827200,4.58]
["1995-09-15",94.75,95.37,92.5,93.44,88316800,4.6500000000000004]
["1995-09-14",96.12,96.5,94.75,94.87,54230400,4.72]
["1995-09-13",96.12,97,95.12,96.12,61208000,4.78]
["1995-09-12",97.75,97.75,95.62,96.25,71155200,4.79]
["1995-09-11",95.37,97.87,95,97.62,77408000,4.8600000000000003]
["1995-09-08",93.75,95.62,93.25,95.5,64417600,4.75]
["1995-09-07",94.25,96.62,93.25,94.62,93932800,4.71]
["1995-09-06",95.25,96.5,93,93.5,100265600,4.6500000000000004]
["1995-09-05",90.87,95.12,90.25,95,92052800,4.7300000000000004]
["1995-09-01",91.75,92,89.37,89.75,80262400,4.47]
["1995-08-31",93.37,94,91.5,92.5,38764800,4.5999999999999996]
["1995-08-30",92.87,93.75,91.5,93.25,79499200,4.6399999999999997]
["1995-08-29",90.12,91.87,87,91.87,163929600,4.57]
["1995-08-28",94.37,94.37,89.87,90.06,112622400,4.4800000000000004]
["1995-08-25",96.37,96.75,94.37,94.37,73489600,4.6900000000000004]
["1995-08-24",98.12,98.12,95.5,96.12,95275200,4.78]
["1995-08-23",100,100.5,97.5,97.87,111188800,4.87]
["1995-08-22",95.12,99.37,94.37,99.31,94320000,4.9400000000000004]
["1995-08-21",97.5,98.25,94.37,94.5,110491200,4.7]
["1995-08-18",99.69,99.75,97,97.12,77502400,4.83]
["1995-08-17",98.87,100.75,98.64,99.12,74564800,4.93]
["1995-08-16",98.37,98.87,97.12,98.75,38118400,4.91]
["1995-08-15",99.25,99.37,96.87,98.37,63267200,4.8899999999999997]
["1995-08-14",96.87,99.25,95.75,98.75,88872000,4.91]
["1995-08-11",94.75,96.62,92.12,96.5,97195200,4.8]
["1995-08-10",97,97.12,93.87,94.12,71883200,4.68]
["1995-08-09",97.75,98.12,96,96.5,144384000,4.8]
["1995-08-08",94.12,94.87,93.37,93.5,43913600,4.6500000000000004]
["1995-08-07",94.5,95.5,91.75,93.62,64273600,4.66]
["1995-08-04",91.37,93.87,91.25,93.87,77705600,4.67]
["1995-08-03",88,91.37,87.5,91.12,113536000,4.53]
["1995-08-02",91,92.62,88,89,129804800,4.43]
["1995-08-01",90.75,90.89,87.87,89.5,166144000,4.45]
["1995-07-31",93.12,93.5,90,90.5,101435200,4.5]
["1995-07-28",96,96,92,92.62,158468800,4.6100000000000003]
["1995-07-27",96.5,97.62,96.25,96.5,52916800,4.8]
["1995-07-26",97.62,98.12,94.87,96,77470400,4.78]
["1995-07-25",95.5,97.62,95,96.37,109422400,4.79]
["1995-07-24",92.62,93.75,92.12,93.62,94811200,4.66]
["1995-07-21",94,96,91.75,92,169257600,4.58]
["1995-07-20",95.25,97.37,94,96.12,177848000,4.78]
["1995-07-19",97,98.75,88.5,94.5,305092800,4.7]
["1995-07-18",107,107.12,101.25,101.87,289624000,5.07]
["1995-07-17",107.75,109.25,106.5,109,155830400,5.42]
["1995-07-14",98.25,103.62,98,103.62,89905600,5.16]
["1995-07-13",100.12,101.5,98.12,100.12,84811200,4.9800000000000004]
["1995-07-12",96.75,100,96.75,99.87,94675200,4.97]
["1995-07-11",99,99.12,96.5,96.5,78227200,4.8]
["1995-07-10",96,99.75,95.75,98.87,111982400,4.92]
["1995-07-07",92.87,95.62,92.75,95.62,66699200,4.76]
["1995-07-06",90.62,93,90.37,92.75,47070400,4.6100000000000003]
["1995-07-05",91.62,92,90.37,90.69,48547200,4.51]
["1995-07-03",90.87,91.12,90.37,90.94,16763200,4.5199999999999996]
["1995-06-30",89.62,91,89.62,90.37,53342400,4.5]
["1995-06-29",88,89.75,88,89.37,57643200,4.45]
["1995-06-28",86.75,89,84.87,87.87,107286400,4.37]
["1995-06-27",89.5,90.5,86.75,86.87,66004800,4.32]
["1995-06-26",91,91.12,89.5,89.75,41048000,4.47]
["1995-06-23",90.75,92.19,90.25,91.12,46356800,4.53]
["1995-06-22",90.62,92,90.62,91.87,46296000,4.57]
["1995-06-21",91.87,92.37,90,90.5,57224000,4.5]
["1995-06-20",90.37,91.37,89.75,91.37,56670400,4.55]
["1995-06-19",87.25,89.89,86.87,89.81,78982400,4.47]
["1995-06-16",85,87.5,84.87,87,92278400,4.33]
["1995-06-15",84,85,83.87,84.87,43912000,4.22]
["1995-06-14",83.37,84.12,82.75,83.81,43096000,4.17]
["1995-06-13",84.12,84.75,83.37,83.87,37691200,4.17]
["1995-06-12",84.62,84.75,83.25,83.75,45832000,4.17]
["1995-06-09",83.75,85.87,82.62,84.87,81214400,4.22]
["1995-06-08",84.12,84.62,83.62,84.12,29320000,4.18]
["1995-06-07",82.87,84.75,82.12,84,64590400,4.18]
["1995-06-06",84.87,86.02,83.12,83.12,49036800,4.1399999999999997]
["1995-06-05",82.62,85.37,81.75,84.75,55852800,4.22]
["1995-06-02",83.75,84.12,82.62,83.12,55556800,4.1399999999999997]
["1995-06-01",85,85.62,83.87,84.12,61153600,4.18]
["1995-05-31",83.25,84.75,81,84.69,119756800,4.21]
["1995-05-30",88,88.37,82.62,83,99612800,4.13]
["1995-05-26",89.19,89.25,87,87.5,52934400,4.3499999999999996]
["1995-05-25",87.87,89.37,87.12,89.25,43440000,4.4400000000000004]
["1995-05-24",89.12,89.5,87,87.5,68684800,4.3499999999999996]
["1995-05-23",87.5,88.5,86.03,88.5,55516800,4.4000000000000004]
["1995-05-22",85.37,87.5,84,87.25,91382400,4.34]
["1995-05-19",84.25,85.5,84,85.37,45190400,4.25]
["1995-05-18",85.62,86.75,84.62,84.62,58326400,4.21]
["1995-05-17",85.25,86.87,85.12,86,66515200,4.28]
["1995-05-16",81.5,85.02,81.5,84.87,86708800,4.22]
["1995-05-15",80.62,82,79.87,81.31,35232000,4.05]
["1995-05-12",81.37,82.25,80.37,80.75,36192000,4.0199999999999996]
["1995-05-11",79.12,81.5,79,81.37,38673600,4.05]
["1995-05-10",80.12,80.37,78.87,79.25,38688000,3.94]
["1995-05-09",80,80.37,79.12,79.81,36748800,3.97]
["1995-05-08",79.87,80.37,79.12,79.87,43988800,3.97]
["1995-05-05",81.37,81.62,79.87,80,43707200,3.98]
["1995-05-04",81.5,83.25,81,81.5,66524800,4.05]
["1995-05-03",80.25,81,80.25,80.87,61566400,4.0199999999999996]
["1995-05-02",82.12,82.25,79.5,79.56,78099200,3.96]
["1995-05-01",81.87,83.75,81.75,82.12,65550400,4.09]
["1995-04-28",78.87,82.12,78.62,81.75,92104000,4.07]
["1995-04-27",79.62,80.5,76.37,78.62,128844800,3.91]
["1995-04-26",79.75,80.25,79.12,79.62,44305600,3.96]
["1995-04-25",77.62,80.12,77.62,80,69371200,3.98]
["1995-04-24",75.37,77.77,75.12,77.75,68089600,3.87]
["1995-04-21",75.62,75.87,74.87,75,53555200,3.73]
["1995-04-20",76.5,76.87,74,75.25,83913600,3.74]
["1995-04-19",76.62,77,75.5,76.12,59163200,3.79]
["1995-04-18",77.37,77.5,76,76.75,75609600,3.82]
["1995-04-17",75.5,78.12,75.5,77.37,187913600,3.85]
["1995-04-13",71.75,72.5,71.12,72.5,32814400,3.61]
["1995-04-12",72.12,73.25,70.75,71.62,40430400,3.56]
["1995-04-11",71.62,72.14,71.12,72.12,43624000,3.59]
["1995-04-10",69.5,71.25,69.37,70.94,43169600,3.53]
["1995-04-07",70.25,70.75,69.5,69.62,43148800,3.46]
["1995-04-06",70.62,70.87,69.44,70,35414400,3.48]
["1995-04-05",69.87,70.62,68.75,70.62,65792000,3.51]
["1995-04-04",70.25,71.5,69.75,69.87,66689600,3.48]
["1995-04-03",71,71.37,69.5,70,65617600,3.48]
["1995-03-31",71.75,72.12,70.5,71.12,63080000,3.54]
["1995-03-30",72.5,72.75,70.37,72.12,75011200,3.59]
["1995-03-29",73.62,74,72.06,72.25,65763200,3.59]
["1995-03-28",72.87,74,72.87,73.62,47603200,3.66]
["1995-03-27",72.75,73.87,72.62,73,61008000,3.63]
["1995-03-24",73.25,74.12,73.12,73.87,65683200,3.68]
["1995-03-23",71.37,73.25,71.25,72.75,105286400,3.62]
["1995-03-22",70.5,71,69.87,70.94,52464000,3.53]
["1995-03-21",71.25,71.5,70.37,70.44,74772800,3.5]
["1995-03-20",70.12,71.5,70,71.12,37772800,3.54]
["1995-03-17",70.5,71.75,69.87,69.94,59868800,3.48]
["1995-03-16",70,70.5,69.62,70.12,47510400,3.49]
["1995-03-15",71.75,71.87,70.37,70.5,57294400,3.51]
["1995-03-14",69.37,72,69.25,71.75,78643200,3.57]
["1995-03-13",68.62,69.69,68.25,69,34550400,3.43]
["1995-03-10",67.87,68.75,66.5,68.56,44324800,3.41]
["1995-03-09",68.5,68.75,66.87,67.87,58238400,3.38]
["1995-03-08",65.75,68.62,65.75,68.5,140096000,3.41]
["1995-03-07",64.37,66.02,64.25,65.34,91750400,3.25]
["1995-03-06",63.25,64.37,62.88,64.31,45156800,3.2]
["1995-03-03",63.63,63.88,63.13,63.63,31776000,3.17]
["1995-03-02",63.25,63.75,63.13,63.75,26038400,3.17]
["1995-03-01",63.13,64,62.75,63.25,52032000,3.15]
["1995-02-28",61.88,63.25,61.75,63,52544000,3.13]
["1995-02-27",61.38,62,61.13,61.75,28592000,3.07]
["1995-02-24",61.38,61.88,61.25,61.25,34177600,3.05]
["1995-02-23",61.25,62.13,61,61.63,59939200,3.07]
["1995-02-22",59.75,62,59.63,61.5,60902400,3.06]
["1995-02-21",60.5,60.75,59.5,59.75,55392000,2.97]
["1995-02-17",60.75,60.88,60.25,60.38,37824000,3]
["1995-02-16",60.88,61.13,60.25,60.88,56744000,3.03]
["1995-02-15",60.13,61.38,59.63,60.75,147001600,3.02]
["1995-02-14",62.13,62.25,61.5,61.88,31121600,3.08]
["1995-02-13",62,62.75,61.63,62,38160000,3.08]
["1995-02-10",62,62.63,61.5,62,49862400,3.08]
["1995-02-09",62.13,62.5,61.75,61.88,42398400,3.08]
["1995-02-08",61.25,62,61,61.88,49150400,3.08]
["1995-02-07",60.75,61.13,60.63,61,33152000,3.03]
["1995-02-06",60.13,61.13,60.13,60.88,48345600,3.03]
["1995-02-03",59.5,60.5,59.25,60.13,60332800,2.99]
["1995-02-02",58.75,59.38,58.38,59,46312000,2.94]
["1995-02-01",59.38,60.75,58.98,59.13,66705600,2.94]
["1995-01-31",59.13,59.75,58.25,59.38,59945600,2.95]
["1995-01-30",60.13,60.13,58.88,59,55164800,2.94]
["1995-01-27",60.13,60.25,59.75,59.88,58376000,2.98]
["1995-01-26",60.88,61,59.75,59.88,80836800,2.98]
["1995-01-25",61.63,62.25,61,61.75,52459200,3.07]
["1995-01-24",63,63.13,62,62.02,36739200,3.09]
["1995-01-23",61,63,60.5,62.81,53843200,3.12]
["1995-01-20",62.88,63.5,61.25,61.63,82388800,3.07]
["1995-01-19",64.5,65,63.44,63.5,67108800,3.16]
["1995-01-18",64.87,65.25,64.25,65.06,50504000,3.24]
["1995-01-17",64.75,65.12,64.37,64.62,73932800,3.21]
["1995-01-16",63.25,64.5,63,64.12,74648000,3.19]
["1995-01-13",62,63,61.88,62.75,41307200,3.12]
["1995-01-12",61.25,62.13,61,61.25,26996800,3.05]
["1995-01-11",61.13,61.75,60.75,61.38,31512000,3.05]
["1995-01-10",60.63,61.5,60.5,61,42184000,3.03]
["1995-01-09",60.88,61,59.75,60.25,46000000,3]
["1995-01-06",59.88,61.25,59.75,60.63,46681600,3.02]
["1995-01-05",60.88,61,59.38,59.63,39824000,2.97]
["1995-01-04",60.25,60.75,59.5,60.63,51611200,3.02]
["1995-01-03",61.5,61.5,60.13,60.19,39545600,2.99]
["1994-12-30",61.88,61.88,61.13,61.13,20686400,3.04]
["1994-12-29",60.88,61.88,60.63,61.81,23446400,3.08]
["1994-12-28",60.75,61,60,61,34961600,3.03]
["1994-12-27",61,61.63,60.63,60.75,20566400,3.02]
["1994-12-23",60.63,61.38,60.38,60.88,19486400,3.03]
["1994-12-22",61.5,62,60.25,60.63,57355200,3.02]
["1994-12-21",60.25,61.63,60.13,61.5,69395200,3.06]
["1994-12-20",62.63,62.75,58.75,59.88,253456000,2.98]
["1994-12-19",63.38,63.63,62.5,62.63,31507200,3.12]
["1994-12-16",63.63,64.25,63.2,63.38,54020800,3.15]
["1994-12-15",63.38,64.12,63,63.5,28854400,3.16]
["1994-12-14",62.5,63.63,62.5,63.25,33641600,3.15]
["1994-12-13",63.38,63.5,62.25,62.75,30219200,3.12]
["1994-12-12",63.13,63.5,61.63,63.13,65313600,3.14]
["1994-12-09",62.5,63.25,62.25,63.13,79956800,3.14]
["1994-12-08",63.13,63.75,62.25,62.5,41934400,3.11]
["1994-12-07",63.5,63.88,63,63,36744000,3.13]
["1994-12-06",63.25,64.12,63,63.38,38830400,3.15]
["1994-12-05",63.38,64.25,63.13,63.31,38166400,3.15]
["1994-12-02",62.75,63.25,62,63.25,37715200,3.15]
["1994-12-01",62.63,63.41,62.5,62.56,43096000,3.11]
["1994-11-30",64.25,64.25,62.75,62.88,40934400,3.13]
["1994-11-29",63.63,64.37,63.5,64.12,37673600,3.19]
["1994-11-28",62.5,63.5,62.25,63.38,43449600,3.15]
["1994-11-25",61.75,62.38,61.63,62.25,12563200,3.1]
["1994-11-23",61.63,62.06,61.06,61.5,87507200,3.06]
["1994-11-22",63.25,63.88,61.88,62,56358400,3.08]
["1994-11-21",64.5,64.75,63.38,63.5,35560000,3.16]
["1994-11-18",64.12,64.75,64,64.12,25694400,3.19]
["1994-11-17",64.62,64.75,63.88,64.25,33232000,3.2]
["1994-11-16",64.75,64.87,64.5,64.62,30196800,3.21]
["1994-11-15",64.5,65.12,64.25,64.56,52544000,3.21]
["1994-11-14",62.75,64.5,62.75,64.5,48934400,3.21]
["1994-11-11",62.25,62.69,60.75,62.25,132899200,3.1]
["1994-11-10",63.5,64.37,63.5,63.69,24689600,3.17]
["1994-11-09",64.25,64.62,63.13,63.75,60206400,3.17]
["1994-11-08",61.88,63.88,61.69,63.63,43328000,3.17]
["1994-11-07",61.5,62,60.88,61.88,47094400,3.08]
["1994-11-04",62.63,63.13,61.31,61.5,46947200,3.06]
["1994-11-03",63,63.25,62.38,62.63,63441600,3.12]
["1994-11-02",62.75,64.12,62.5,63,61408000,3.13]
["1994-11-01",62.75,62.88,62.13,62.75,39624000,3.12]
["1994-10-31",62.25,63.75,62,63,59932800,3.13]
["1994-10-28",61.63,62.38,61.38,62.13,58414400,3.09]
["1994-10-27",61.13,61.63,60.75,61.63,41238400,3.07]
["1994-10-26",59.88,61.13,59.75,61,97904000,3.03]
["1994-10-25",58.75,59.75,58.38,59.69,44780800,2.97]
["1994-10-24",59.5,59.5,58.38,58.88,57145600,2.93]
["1994-10-21",59.25,59.63,58.38,59.38,67099200,2.95]
["1994-10-20",58.25,59.88,57.88,59.63,136558400,2.97]
["1994-10-19",56.63,58,56.25,57.63,59488000,2.87]
["1994-10-18",55.25,56.75,55.06,56.63,52686400,2.82]
["1994-10-17",56,56.25,55,55.13,31160000,2.74]
["1994-10-14",57.25,57.38,55.19,55.94,99878400,2.78]
["1994-10-13",56.63,57.75,56.63,57.25,63033600,2.85]
["1994-10-12",55.88,56.5,55.75,56.25,27912000,2.8]
["1994-10-11",55.13,56.63,55.13,55.81,55692800,2.78]
["1994-10-10",54.38,55.38,54.38,54.75,39480000,2.72]
["1994-10-07",54.63,54.88,53.88,54.38,51518400,2.71]
["1994-10-06",55.5,55.88,54.25,54.5,40790400,2.71]
["1994-10-05",54.88,55.88,54.13,55.5,50985600,2.76]
["1994-10-04",56,56.13,54.88,55,42622400,2.74]
["1994-10-03",56.13,56.38,55.5,55.88,28833600,2.78]
["1994-09-30",56.5,57.5,56.13,56.13,34608000,2.79]
["1994-09-29",56.88,57.25,56.38,56.5,27105600,2.81]
["1994-09-28",56.63,57.5,56.5,57,33355200,2.84]
["1994-09-27",55.5,56.5,54.88,56.5,50585600,2.81]
["1994-09-26",56,56,55.25,55.56,29921600,2.76]
["1994-09-23",56.88,57.5,56,56,48371200,2.79]
["1994-09-22",57.25,57.5,56.63,57,44320000,2.84]
["1994-09-21",56.31,57.38,55,57.25,82948800,2.85]
["1994-09-20",56.88,57.13,55.94,56,40276800,2.79]
["1994-09-19",57.13,57.25,56.63,56.88,48350400,2.83]
["1994-09-16",58,58.13,56.75,56.88,52921600,2.83]
["1994-09-15",57.63,58.25,57.38,58.25,40640000,2.9]
["1994-09-14",57.75,58.13,57.5,57.63,29968000,2.87]
["1994-09-13",56.38,57.88,56.38,57.56,41134400,2.86]
["1994-09-12",57.13,57.13,55.88,56.13,36238400,2.79]
["1994-09-09",56.13,57.88,55.88,56.88,60800000,2.83]
["1994-09-08",57,58,57,57.94,28377600,2.88]
["1994-09-07",56.25,57.81,56.13,56.88,43588800,2.83]
["1994-09-06",55.88,56.25,55.69,56,28804800,2.79]
["1994-09-02",56.5,56.5,55.75,56,46964800,2.79]
["1994-09-01",57,57,55.75,56.13,115568000,2.79]
["1994-08-31",58.38,59.25,57.75,58.13,60968000,2.89]
["1994-08-30",57,58.5,56.63,58.38,39851200,2.9]
["1994-08-29",57.38,58.13,57,57.06,56625600,2.84]
["1994-08-26",56.38,57.75,56.25,56.88,60961600,2.83]
["1994-08-25",55.88,56.75,55.75,56.19,55174400,2.8]
["1994-08-24",55.5,56,55.5,55.75,35246400,2.77]
["1994-08-23",54.63,56.38,54.5,55.5,58363200,2.76]
["1994-08-22",55,55,54.5,54.63,62835200,2.72]
["1994-08-19",55.88,56,54.75,54.88,74761600,2.73]
["1994-08-18",55.88,56.38,55.38,55.5,61276800,2.76]
["1994-08-17",55.38,56.25,55.13,55.88,79790400,2.78]
["1994-08-16",54.88,55.13,54,54.88,56779200,2.73]
["1994-08-15",55.5,55.5,54.38,54.44,36113600,2.71]
["1994-08-12",55.38,55.63,54.88,55.25,38088000,2.75]
["1994-08-11",53.88,56,53.88,55.25,81428800,2.75]
["1994-08-10",53.5,54.38,53.25,54.13,48646400,2.69]
["1994-08-09",53,53.88,52.75,53.5,40198400,2.66]
["1994-08-08",52.38,53,52,53,34537600,2.64]
["1994-08-05",52.63,52.88,52.25,52.5,31204800,2.61]
["1994-08-04",53.5,53.63,52.75,52.75,40192000,2.62]
["1994-08-03",53.75,54,53.13,53.38,58771200,2.66]
["1994-08-02",53.75,54.63,52.63,52.81,95249600,2.63]
["1994-08-01",51.63,53.63,51.5,53.38,83934400,2.66]
["1994-07-29",49.88,51.63,49.63,51.5,67064000,2.56]
["1994-07-28",49.5,50.25,49.25,49.5,39899200,2.46]
["1994-07-27",50.38,50.38,49.5,49.5,29291200,2.46]
["1994-07-26",51.13,51.25,49.75,50.38,54308800,2.5099999999999998]
["1994-07-25",50.63,51.63,50.25,51.19,51513600,2.5499999999999998]
["1994-07-22",48.5,50.75,47.25,50.56,152916800,2.52]
["1994-07-21",48.63,48.88,47.5,47.75,85740800,2.38]
["1994-07-20",50,50,47.88,48.38,112604800,2.41]
["1994-07-19",50.63,50.63,49.63,50.13,70126400,2.4900000000000002]
["1994-07-18",51.5,51.75,49.5,50.5,150499200,2.5099999999999998]
["1994-07-15",48.75,49.38,48,48.63,45520000,2.42]
["1994-07-14",49.38,49.63,48.38,48.75,81446400,2.4300000000000002]
["1994-07-13",48.25,49.5,47.88,49.5,82956800,2.46]
["1994-07-12",48.25,48.25,46.88,48,83752000,2.39]
["1994-07-11",49.63,49.63,47.75,48.38,85406400,2.41]
["1994-07-08",49.88,50.88,49.13,49.5,48945600,2.46]
["1994-07-07",48.5,50.5,47.94,50.38,89667200,2.5099999999999998]
["1994-07-06",48.56,49,47.75,48.31,89254400,2.4]
["1994-07-05",50.38,51,49,49.13,40430400,2.44]
["1994-07-01",51.63,51.75,49.86,50.25,66622400,2.5]
["1994-06-30",51.75,52.13,51,51.63,40827200,2.57]
["1994-06-29",51.38,51.88,50.88,51.38,53435200,2.56]
["1994-06-28",52,52.75,50.19,51.31,99417600,2.5499999999999998]
["1994-06-27",49.75,52.13,49.38,51.88,76161600,2.58]
["1994-06-24",50,50.38,49.25,49.5,81454400,2.46]
["1994-06-23",51.5,52.25,50,50.13,85979200,2.4900000000000002]
["1994-06-22",52.75,53,51.25,51.5,82924800,2.56]
["1994-06-21",52.13,53.38,52,52.63,86995200,2.62]
["1994-06-20",52.5,53.5,52.38,53.5,45668800,2.66]
["1994-06-17",53.5,53.63,52.88,53,47622400,2.64]
["1994-06-16",54.25,54.25,53.5,53.56,48478400,2.66]
["1994-06-15",53.63,54.63,53.25,54.25,58860800,2.7]
["1994-06-14",53.13,54.13,53,53.56,59249600,2.66]
["1994-06-13",52.63,53.38,51.88,52.88,56628800,2.63]
["1994-06-10",52.25,53,51.88,52.56,53726400,2.61]
["1994-06-09",51.88,52.56,51.75,52.25,79356800,2.6]
["1994-06-08",53.63,53.63,51.63,52,203835200,2.59]
["1994-06-07",54,54.25,53.5,53.63,166171200,2.67]
["1994-06-06",52.63,54.63,51.75,54.5,764504000,2.71]
["1994-06-03",52.5,53.5,52.25,52.88,86841600,2.63]
["1994-06-02",53.25,53.38,52,52.25,60291200,2.6]
["1994-06-01",53.5,53.5,52.38,53,100764800,2.64]
["1994-05-31",52.25,53.77,51.88,53.75,76000000,2.67]
["1994-05-27",51.75,52.75,51.25,52.38,47544000,2.61]
["1994-05-26",52.75,52.75,51.25,52,64296000,2.59]
["1994-05-25",51,52.75,50.25,52.5,86003200,2.61]
["1994-05-24",51.25,51.88,50.25,51.13,85144000,2.54]
["1994-05-23",49,51,48.5,50.56,74947200,2.52]
["1994-05-20",98,99.25,97.25,97.75,78140800,2.4300000000000002]
["1994-05-19",97.25,99,97,98.37,89651200,2.4500000000000002]
["1994-05-18",95.25,97.5,94.75,97.06,96953600,2.41]
["1994-05-17",95,95.25,93.5,94.62,122464000,2.35]
["1994-05-16",96.25,96.75,94.75,95,56633600,2.36]
["1994-05-13",97.5,97.5,94.5,96.5,179920000,2.4]
["1994-05-12",93.5,95.3,93.25,94.5,58998400,2.35]
["1994-05-11",94,94.25,92.75,93.5,57433600,2.33]
["1994-05-10",93,94.5,92.75,94,65305600,2.34]
["1994-05-09",91.75,93.62,91.62,92.25,47600000,2.29]
["1994-05-06",93.25,94.25,90.87,92.5,96403200,2.2999999999999998]
["1994-05-05",95.25,96.25,94,94.37,56374400,2.35]
["1994-05-04",93.75,95.25,92.75,95.12,68889600,2.37]
["1994-05-03",95.25,95.5,93.25,93.5,41929600,2.33]
["1994-05-02",92.75,95.56,92,95.5,79260800,2.38]
["1994-04-29",92,93.5,91.25,92.5,56803200,2.2999999999999998]
["1994-04-28",95.25,95.25,91.75,92.12,141382400,2.29]
["1994-04-26",94.5,95.25,94,94.94,113193600,2.36]
["1994-04-25",92,94.25,91.5,93.75,142745600,2.33]
["1994-04-22",92,92.75,90.75,91.75,66060800,2.2799999999999998]
["1994-04-21",89.5,91.75,89.25,91.5,141980800,2.2799999999999998]
["1994-04-20",88.5,89.62,87,89.5,104732800,2.23]
["1994-04-19",87,89.5,85.75,88.12,291273600,2.19]
["1994-04-18",84.75,85.75,82.25,83,78006400,2.06]
["1994-04-15",83.5,85.25,83.5,84.87,35241600,2.11]
["1994-04-14",84.5,85.25,83.75,84.12,53088000,2.09]
["1994-04-13",84.75,85.5,83,84.87,69644800,2.11]
["1994-04-12",86.75,86.75,84,84.75,84969600,2.11]
["1994-04-11",87,87.25,86,87,40400000,2.16]
["1994-04-08",89.75,90,86.75,87,118710400,2.16]
["1994-04-07",89.25,90.12,88.75,89.75,76630400,2.23]
["1994-04-06",87.5,89.25,87.25,89,80780800,2.21]
["1994-04-05",85.25,87.75,85,87.75,101878400,2.1800000000000002]
["1994-04-04",82.5,85.75,82,84.5,73996800,2.1]
["1994-03-31",83.5,85.75,82.5,84.75,72297600,2.11]
["1994-03-30",82.75,85,82.5,83.62,86860800,2.08]
["1994-03-29",86.5,86.5,82.5,82.5,78339200,2.0499999999999998]
["1994-03-28",87.5,88,83.75,86.37,118403200,2.15]
["1994-03-25",87,89.25,87,87.5,102051200,2.1800000000000002]
["1994-03-24",85.75,87.25,85,87.25,60166400,2.17]
["1994-03-23",85.25,87.5,85,86.25,116441600,2.15]
["1994-03-22",82.25,85.75,82.25,84.75,89024000,2.11]
["1994-03-21",85,85.37,83,83.25,65078400,2.0699999999999998]
["1994-03-18",84.5,85,83.5,84.75,36857600,2.11]
["1994-03-17",84.75,85.25,84.5,84.5,30992000,2.1]
["1994-03-16",85,85.25,84.5,84.75,41286400,2.11]
["1994-03-15",84,85.25,83.5,84.87,62934400,2.11]
["1994-03-14",82.5,84.25,82.25,83.87,69203200,2.09]
["1994-03-11",81,82.25,80.75,81.75,34857600,2.0299999999999998]
["1994-03-10",81.5,82.25,80.5,80.87,46588800,2.0099999999999998]
["1994-03-09",81.25,81.75,80,80.87,37024000,2.0099999999999998]
["1994-03-08",81.25,81.25,79.75,81,24723200,2.0099999999999998]
["1994-03-07",81.25,82.25,80.75,81.25,30540800,2.02]
["1994-03-04",81,81.5,80.5,81,25705600,2.0099999999999998]
["1994-03-03",83,83.25,80.5,81,31564800,2.0099999999999998]
["1994-03-02",81.75,83,81,82.75,68499200,2.06]
["1994-03-01",83,83.25,82.25,83.25,48070400,2.0699999999999998]
["1994-02-28",81.25,83,81,82.5,55494400,2.0499999999999998]
["1994-02-25",80.25,81.25,79.75,81,52995200,2.0099999999999998]
["1994-02-24",80,80.75,79.25,79.87,82553600,1.99]
["1994-02-23",79.75,82,78.25,81,139462400,2.0099999999999998]
["1994-02-22",80,80.25,78.5,79.5,63235200,1.98]
["1994-02-18",78.5,80.75,78.5,80,79465600,1.99]
["1994-02-17",79,79.5,78,78.62,85017600,1.96]
["1994-02-16",80.25,80.25,78.75,78.75,43731200,1.96]
["1994-02-15",79.75,80.25,79.25,79.75,28876800,1.98]
["1994-02-14",79,79.5,78.75,79.12,55270400,1.97]
["1994-02-11",79.25,79.5,78,78.75,53747200,1.96]
["1994-02-10",79.75,80.75,79,79.37,66620800,1.97]
["1994-02-09",78.5,80.25,78,79.62,98585600,1.98]
["1994-02-08",80.5,80.5,78,78.75,149875200,1.96]
["1994-02-07",79.75,81.25,79.5,80.75,118851200,2.0099999999999998]
["1994-02-04",84,84.5,81.25,81.25,78217600,2.02]
["1994-02-03",84.25,84.5,83.5,84.5,31792000,2.1]
["1994-02-02",84.75,85.5,84,84,40924800,2.09]
["1994-02-01",85,85.75,84.5,85.12,44003200,2.12]
["1994-01-31",85.25,85.87,84.75,85.12,62566400,2.12]
["1994-01-28",84.5,85.5,84.25,84.87,41875200,2.11]
["1994-01-27",84,84.75,83.25,84.25,51129600,2.1]
["1994-01-26",85,85,84,84.25,50489600,2.1]
["1994-01-25",85.25,85.37,84,85.12,70361600,2.12]
["1994-01-24",86,87,85,85.25,38374400,2.12]
["1994-01-21",86.25,87,85,86.25,99078400,2.15]
["1994-01-20",83.25,86.37,83.25,86.25,145004800,2.15]
["1994-01-19",83.75,84.25,82.5,83.25,76563200,2.0699999999999998]
["1994-01-18",85.25,85.5,84,84.62,43686400,2.1]
["1994-01-17",85.25,86,84.5,84.75,30755200,2.11]
["1994-01-14",85.5,86,84.75,85.62,45216000,2.13]
["1994-01-13",84.75,85.5,84,85.37,40755200,2.12]
["1994-01-12",85,85.75,83.75,85.5,39488000,2.13]
["1994-01-11",85,86,84.37,85.25,35360000,2.12]
["1994-01-10",85,86.5,85,85.75,74185600,2.13]
["1994-01-07",84.25,85.75,83.25,85.25,70832000,2.12]
["1994-01-06",82.62,84.75,82.5,84.62,82006400,2.1]
["1994-01-05",80.25,82.5,80,82.25,53974400,2.0499999999999998]
["1994-01-04",80.25,80.75,79.25,80.5,45302400,2]
["1994-01-03",80.5,80.75,79.25,80.12,36646400,1.99]
["1993-12-31",81,81.5,80.25,80.62,22995200,2.0099999999999998]
["1993-12-30",81.75,82.25,80.75,81.25,25328000,2.02]
["1993-12-29",82.75,83.5,80.5,81.5,48988800,2.0299999999999998]
["1993-12-28",80.5,83,80.5,82.75,27776000,2.06]
["1993-12-27",80.75,81.25,79.75,80.5,24537600,2]
["1993-12-23",81,82.25,80.75,80.87,31820800,2.0099999999999998]
["1993-12-22",82.25,82.5,81,81.12,24169600,2.02]
["1993-12-21",82,82.5,81.5,82.5,31008000,2.0499999999999998]
["1993-12-20",81,82,80.5,82,35462400,2.04]
["1993-12-17",80.5,80.5,79.75,80.5,26112000,2]
["1993-12-16",80,81,79.75,80,29113600,1.99]
["1993-12-15",80,81,79.75,79.75,35219200,1.98]
["1993-12-14",81,81.5,79.25,80,47414400,1.99]
["1993-12-13",81.5,82,80.75,81.37,20112000,2.02]
["1993-12-10",81.25,82.25,80.75,81.87,19916800,2.04]
["1993-12-09",83.5,83.5,80.5,81.12,61465600,2.02]
["1993-12-08",83,83.75,82.25,83.5,105900800,2.08]
["1993-12-07",85,86,85,85.5,32780800,2.13]
["1993-12-06",85,85.5,84,84.87,59337600,2.11]
["1993-12-03",83.75,86.5,83.5,85.75,114502400,2.13]
["1993-12-02",82,83,81.75,82.87,51936000,2.06]
["1993-12-01",80.5,82.25,80.5,81.5,58886400,2.0299999999999998]
["1993-11-30",78.5,80.5,78.25,80,44153600,1.99]
["1993-11-29",79,80,79,79.5,32105600,1.98]
["1993-11-26",79,79.25,78.75,79,6403200,1.97]
["1993-11-24",77.5,79.75,77.5,78.75,32467200,1.96]
["1993-11-23",77.75,78.5,77.25,77.37,98256000,1.92]
["1993-11-22",79.75,79.75,76.5,77,80355200,1.92]
["1993-11-19",79.75,80.25,79.5,80.12,38403200,1.99]
["1993-11-18",80.75,81.5,80,80.25,48438400,2]
["1993-11-17",82.75,83,80.75,80.75,72217600,2.0099999999999998]
["1993-11-16",81,82.75,80.5,82.25,47664000,2.0499999999999998]
["1993-11-15",82,82,80.5,80.5,29244800,2]
["1993-11-12",81.75,82.5,81.75,81.87,34339200,2.04]
["1993-11-11",81.25,82.5,81,81.62,31158400,2.0299999999999998]
["1993-11-10",80,81.62,79,81.37,57177600,2.02]
["1993-11-09",79,80,78,78.25,36320000,1.95]
["1993-11-08",79,79.5,77.75,78.5,28819200,1.95]
["1993-11-05",76.25,79,76,78.75,56432000,1.96]
["1993-11-04",78.75,79,76.5,76.5,63177600,1.9]
["1993-11-03",80,80.5,77.75,78.5,56796800,1.95]
["1993-11-02",81.25,81.5,79.5,80.25,42422400,2]
["1993-11-01",80.25,81.5,79.75,80.87,30163200,2.0099999999999998]
["1993-10-29",79.5,80.25,79.25,80.12,39843200,1.99]
["1993-10-28",79.75,80.5,78.75,79,56009600,1.97]
["1993-10-27",79.5,80.5,79.5,79.87,45564800,1.99]
["1993-10-26",80.5,80.75,79.25,79.5,66944000,1.98]
["1993-10-25",80.5,81.25,79,80.5,48553600,2]
["1993-10-22",79.25,80.75,79.25,80.37,47625600,2]
["1993-10-21",78.75,80,78,79.5,127142400,1.98]
["1993-10-20",80.5,81.75,79.25,81,81590400,2.0099999999999998]
["1993-10-19",82,84,79.5,80.25,91392000,2]
["1993-10-18",81,83.25,80.75,83,67750400,2.06]
["1993-10-15",82.25,83,80.25,80.75,126425600,2.0099999999999998]
["1993-10-14",83.75,84,82,82.12,63257600,2.04]
["1993-10-13",83.75,84.25,81.25,83.25,62409600,2.0699999999999998]
["1993-10-12",84.25,85.25,82.25,84.25,79296000,2.1]
["1993-10-11",84.5,84.75,82.25,84,36457600,2.09]
["1993-10-08",84.25,84.75,82.25,84.5,38086400,2.1]
["1993-10-07",85,85.75,83.75,84.12,41596800,2.09]
["1993-10-06",83.25,85.5,83,84.87,77321600,2.11]
["1993-10-05",82.75,84.75,82.5,83.25,86931200,2.0699999999999998]
["1993-10-04",82.5,84,82.5,82.62,40505600,2.06]
["1993-10-01",82.5,83.25,82,82,46048000,2.04]
["1993-09-30",82.75,83.25,82.25,82.5,38400000,2.0499999999999998]
["1993-09-29",83.75,84,80.75,83,87529600,2.06]
["1993-09-28",82.25,84.25,82.25,84,84012800,2.09]
["1993-09-27",81.75,82.5,81.25,82.25,73472000,2.0499999999999998]
["1993-09-24",78.5,80.75,78.5,80,91481600,1.99]
["1993-09-23",77.25,79.25,76.75,78.75,72214400,1.96]
["1993-09-22",76,78,75.25,77.25,72051200,1.92]
["1993-09-21",75.5,77.37,74.75,76,57846400,1.89]
["1993-09-20",76.25,77.75,75,75.62,34691200,1.88]
["1993-09-17",75.5,76.5,75.25,76,25286400,1.89]
["1993-09-16",76.75,77.25,75.75,76,25641600,1.89]
["1993-09-15",75.75,76.75,74.37,76.5,60428800,1.9]
["1993-09-14",76,76.25,74.25,75.25,57756800,1.87]
["1993-09-13",78.5,78.5,76.25,76.37,33481600,1.9]
["1993-09-10",77,78.25,76.25,78,56540800,1.94]
["1993-09-09",75,76.5,74.5,76.25,29856000,1.9]
["1993-09-08",74,74.75,73.25,74.5,54777600,1.85]
["1993-09-07",75.75,76.25,74.25,74.75,38659200,1.86]
["1993-09-03",76.5,76.75,75.25,75.75,26800000,1.88]
["1993-09-02",77.25,78.5,76.12,76.62,55497600,1.91]
["1993-09-01",75.25,77.25,75,76.75,86035200,1.91]
["1993-08-31",73.75,75.5,73.5,75.12,93020800,1.87]
["1993-08-30",72.5,73.25,71.75,72.62,54012800,1.81]
["1993-08-27",72.25,72.5,71.25,71.87,67763200,1.79]
["1993-08-26",73.5,73.75,71.5,72.12,136256000,1.79]
["1993-08-25",75,76,72.87,74.25,68800000,1.85]
["1993-08-24",76.5,77,75.75,75.87,39417600,1.89]
["1993-08-23",75.5,78.25,75.5,77,59472000,1.92]
["1993-08-20",73.5,76.75,73.25,76.25,73683200,1.9]
["1993-08-19",77.25,77.87,73.75,74.25,114742400,1.85]
["1993-08-18",77.75,79.25,76.5,77.25,66012800,1.92]
["1993-08-17",78,78.5,76,77.25,54272000,1.92]
["1993-08-16",75.75,78.25,75.5,77.75,78451200,1.93]
["1993-08-13",74,75.75,73,75.25,61900800,1.87]
["1993-08-12",72.5,74.5,72.25,74,77366400,1.84]
["1993-08-11",71.25,73,71.12,72.37,95974400,1.8]
["1993-08-10",73,73.25,70.37,71,192028800,1.77]
["1993-08-09",73.25,74,72.25,73,70876800,1.82]
["1993-08-06",74.75,75.87,72.75,73.25,71760000,1.82]
["1993-08-05",73.5,75,73.25,74.75,67910400,1.86]
["1993-08-04",73.25,73.75,71.75,73,94416000,1.82]
["1993-08-03",73,73.25,72,73,85136000,1.82]
["1993-08-02",74.75,75.75,72.25,72.75,148208000,1.81]
["1993-07-30",73,74.25,72,74,287936000,1.84]
["1993-07-29",78,80.75,77.5,79,96534400,1.97]
["1993-07-28",76,79.5,74.75,78.25,113459200,1.95]
["1993-07-27",78.5,78.75,75.5,75.5,112220800,1.88]
["1993-07-26",78.25,79.25,77.75,78.25,65801600,1.95]
["1993-07-23",77,78.25,76.75,77.62,92790400,1.93]
["1993-07-22",80.75,81.75,76.75,77.62,147584000,1.93]
["1993-07-21",78.5,79,76.75,79,178963200,1.97]
["1993-07-20",79.25,80.5,78,80.5,74822400,2]
["1993-07-19",79.5,80.25,78,78.75,122435200,1.96]
["1993-07-16",83.25,83.25,80.75,81.12,86217600,2.02]
["1993-07-15",84.25,84.25,82.75,83.5,34432000,2.08]
["1993-07-14",83,85.5,82.5,84.25,43491200,2.1]
["1993-07-13",84,84,82.5,82.75,36476800,2.06]
["1993-07-12",84.75,84.75,83.5,83.75,26540800,2.08]
["1993-07-09",85,85,83.5,84.62,50000000,2.1]
["1993-07-08",84,85.5,84,84.87,70105600,2.11]
["1993-07-07",82.12,84.25,81.25,83.37,182569600,2.0699999999999998]
["1993-07-06",86.75,87.75,85.25,86,47721600,2.14]
["1993-07-02",87.25,87.5,86.5,87.25,25404800,2.17]
["1993-07-01",88.25,88.5,86.5,87.12,57907200,2.17]
["1993-06-30",89.25,90.25,87.25,88,56422400,2.19]
["1993-06-29",90.25,91.75,88.5,89,42361600,2.21]
["1993-06-28",88.75,90.25,88.5,90.25,52224000,2.2400000000000002]
["1993-06-25",88.5,89.25,86.75,88.5,45484800,2.2000000000000002]
["1993-06-24",88.25,89.5,87.25,88.5,35782400,2.2000000000000002]
["1993-06-23",88,89.25,87.75,88.62,33129600,2.2000000000000002]
["1993-06-22",89.25,89.75,87.25,88,41062400,2.19]
["1993-06-21",88.75,89.25,87,88.62,68102400,2.2000000000000002]
["1993-06-18",90.5,91.25,87,87.5,75910400,2.1800000000000002]
["1993-06-17",91.5,91.75,90.5,90.87,28083200,2.2599999999999998]
["1993-06-16",92.75,93.25,89.25,91.25,66966400,2.27]
["1993-06-15",93,93,91.5,92.5,42345600,2.2999999999999998]
["1993-06-14",91,92.25,90.25,92.25,40489600,2.29]
["1993-06-11",91.75,92.5,89,89.37,67542400,2.2200000000000002]
["1993-06-10",91.25,92.5,89.5,91.12,56544000,2.27]
["1993-06-09",92.75,93,90.75,91,62480000,2.2599999999999998]
["1993-06-08",93,93.25,90.75,92.25,48131200,2.29]
["1993-06-07",94.25,95.75,93,93.25,52761600,2.3199999999999998]
["1993-06-04",94,94.5,93.5,94,32652800,2.34]
["1993-06-03",95.75,96,94.5,94.62,23936000,2.35]
["1993-06-02",95.75,97.5,95.25,95.75,70710400,2.38]
["1993-06-01",93,98,92.75,96.25,173088000,2.39]
["1993-05-28",93.5,93.75,91.75,92.62,35136000,2.2999999999999998]
["1993-05-27",95,95.5,93,94.12,95052800,2.34]
["1993-05-26",91.5,95.25,91.25,95.25,87484800,2.37]
["1993-05-25",91.75,92,90,91.25,36716800,2.27]
["1993-05-24",92.25,94,92,92.12,64252800,2.29]
["1993-05-21",93.5,94.25,92,92.5,75500800,2.2999999999999998]
["1993-05-20",92.25,95.25,92,94.12,150256000,2.34]
["1993-05-19",90.75,93,89.5,92.5,181017600,2.2999999999999998]
["1993-05-18",86.75,88.75,86.5,88.5,84185600,2.2000000000000002]
["1993-05-17",85.75,86.62,85.25,86.5,27763200,2.15]
["1993-05-14",86,86.75,84.75,85.5,49116800,2.13]
["1993-05-13",85.75,86,84.5,85.75,43708800,2.13]
["1993-05-12",87.5,88,85.75,86.25,48272000,2.15]
["1993-05-11",88.25,88.75,87.25,87.75,38220800,2.1800000000000002]
["1993-05-10",88.5,90,88,89.12,69091200,2.2200000000000002]
["1993-05-07",87.25,87.75,86.5,87,31798400,2.16]
["1993-05-06",89,89.75,86.75,87.25,47244800,2.17]
["1993-05-05",88,90,87.5,89.25,51868800,2.2200000000000002]
["1993-05-04",86.75,88.5,86.5,88,49664000,2.19]
["1993-05-03",85.5,87,85,86.12,38096000,2.14]
["1993-04-30",85,86.75,85,85.5,46825600,2.13]
["1993-04-29",85.75,85.75,84,85.5,49660800,2.13]
["1993-04-28",83,86,82.75,86,55372800,2.14]
["1993-04-27",80.5,82.75,80.25,82.5,58208000,2.0499999999999998]
["1993-04-26",81.5,82.5,79.75,80.37,65376000,2]
["1993-04-23",83,83.25,80.75,81.37,89296000,2.02]
["1993-04-22",84.5,85,82.87,83.25,79872000,2.0699999999999998]
["1993-04-21",86.75,86.75,84.25,84.87,92528000,2.11]
["1993-04-20",86.75,87.5,85,86.75,46009600,2.16]
["1993-04-19",87,87.25,85,87,45673600,2.16]
["1993-04-16",87.25,87.75,85.5,87,49600000,2.16]
["1993-04-15",88,89.87,86,87.12,109152000,2.17]
["1993-04-14",89,90.25,87.75,89,38592000,2.21]
["1993-04-13",90.25,92.25,88.75,88.87,53337600,2.21]
["1993-04-12",88.75,91.25,88.5,90.12,48976000,2.2400000000000002]
["1993-04-08",90,90.25,88.25,89,40185600,2.21]
["1993-04-07",90,90.5,89.25,90.25,39417600,2.2400000000000002]
["1993-04-06",91.75,93,89.25,89.75,55699200,2.23]
["1993-04-05",88.75,92.25,88,91.5,61187200,2.2799999999999998]
["1993-04-02",91.75,92,89.75,89.75,73251200,2.23]
["1993-04-01",92.5,94.75,92.5,93,100412800,2.31]
["1993-03-31",91.25,94.25,90.75,92.5,179660800,2.2999999999999998]
["1993-03-30",88.5,91.25,87.25,91,140777600,2.2599999999999998]
["1993-03-29",86.75,88.5,86.75,87,48262400,2.16]
["1993-03-26",88,88.25,86,86.62,28380800,2.15]
["1993-03-25",86.5,88.25,86.37,87.37,43833600,2.17]
["1993-03-24",83.25,86.75,83,86.25,50576000,2.15]
["1993-03-23",83.5,85,83,83.12,34409600,2.0699999999999998]
["1993-03-22",83.25,84,82.5,83.37,34083200,2.0699999999999998]
["1993-03-19",85.75,85.75,84,84.25,45404800,2.1]
["1993-03-18",85.75,86.75,85,85.25,34406400,2.12]
["1993-03-17",86.75,87.5,85.25,85.37,39644800,2.12]
["1993-03-16",88.25,88.75,87,87.75,36336000,2.1800000000000002]
["1993-03-15",89.25,89.25,87,87.62,35347200,2.1800000000000002]
["1993-03-12",86,89.25,85.25,89,73580800,2.21]
["1993-03-11",85.25,87.75,85,86.5,57779200,2.15]
["1993-03-10",84.5,85.75,83.5,85,26592000,2.11]
["1993-03-09",84,85,83.75,84.25,41312000,2.1]
["1993-03-08",82.62,84.5,82,83.62,48022400,2.08]
["1993-03-05",83.5,85,82.5,82.75,35724800,2.06]
["1993-03-04",84.75,84.75,81.75,83.75,56659200,2.08]
["1993-03-03",84.75,85.5,83.5,84.75,42352000,2.11]
["1993-03-02",81.75,84.75,81.25,84.62,38380800,2.1]
["1993-03-01",83.75,83.75,81.25,81.5,26432000,2.0299999999999998]
["1993-02-26",84.25,85,83,83.37,29833600,2.0699999999999998]
["1993-02-25",82.5,85,82.5,84.37,60806400,2.1]
["1993-02-24",79,84,78.75,83.87,77548800,2.09]
["1993-02-23",78,80.5,76.75,79.5,105974400,1.98]
["1993-02-22",79.75,81,76.75,76.75,76256000,1.91]
["1993-02-19",81.87,82,79.5,79.75,97094400,1.98]
["1993-02-18",81.25,82.75,79,81.62,138553600,2.0299999999999998]
["1993-02-17",81,81.25,77.25,80.25,121913600,2]
["1993-02-16",82.87,83.75,79.75,80.12,91180800,1.99]
["1993-02-12",85.25,85.25,83.25,83.62,34752000,2.08]
["1993-02-11",86.25,86.5,84.75,85.25,31635200,2.12]
["1993-02-10",84.5,86.25,84,85.5,39193600,2.13]
["1993-02-09",86.75,87.25,83.5,83.87,64550400,2.09]
["1993-02-08",88.5,89,85,85.75,92665600,2.13]
["1993-02-05",84.75,89.5,82.25,89,177216000,2.21]
["1993-02-04",87.75,87.75,84.5,85,124214400,2.11]
["1993-02-03",89.5,90.25,88,88.37,71728000,2.2000000000000002]
["1993-02-02",87.37,89.5,87.25,89,70371200,2.21]
["1993-02-01",86.25,88,85.5,87.5,42854400,2.1800000000000002]
["1993-01-29",87.5,88,85.75,86.5,39424000,2.15]
["1993-01-28",86.25,87.12,84.75,87,77030400,2.16]
["1993-01-27",87.5,87.75,85.5,86.25,64192000,2.15]
["1993-01-26",88.5,90,87.5,88,42345600,2.19]
["1993-01-25",89.25,90.25,87.75,88.5,49609600,2.2000000000000002]
["1993-01-22",89.75,90.25,88.75,89.37,49088000,2.2200000000000002]
["1993-01-21",87.75,90,86.75,89.5,73363200,2.23]
["1993-01-20",88.5,89,87.75,88.37,47968000,2.2000000000000002]
["1993-01-19",89,89.25,88.25,88.37,52960000,2.2000000000000002]
["1993-01-18",89.5,89.75,88.25,89.25,50611200,2.2200000000000002]
["1993-01-15",87.5,91,87,89.75,181958400,2.23]
["1993-01-14",92.25,94,90.5,91.25,121264000,2.27]
["1993-01-13",89.5,92.25,88.25,91.25,83696000,2.27]
["1993-01-12",89,91.25,88.75,89.75,85129600,2.23]
["1993-01-11",87.25,89.25,86.25,89.12,58348800,2.2200000000000002]
["1993-01-08",87.25,88.25,86.25,87.12,43977600,2.17]
["1993-01-07",89,89.87,87,87.25,58748800,2.17]
["1993-01-06",87,89.25,86.75,89,87440000,2.21]
["1993-01-05",85,86.75,84.75,86.5,71529600,2.15]
["1993-01-04",85,85.75,84.5,85.12,72646400,2.12]
["1992-12-31",86,86.25,85.25,85.37,30851200,2.12]
["1992-12-30",86.75,87,85.25,85.87,50860800,2.14]
["1992-12-29",87.25,87.5,86.25,86.5,60035200,2.15]
["1992-12-28",87.25,87.75,86,87.5,45731200,2.1800000000000002]
["1992-12-24",87.25,87.25,86,87.25,32723200,2.17]
["1992-12-23",88,88.25,86,87.25,59974400,2.17]
["1992-12-22",91,91.5,87,87.75,56928000,2.1800000000000002]
["1992-12-21",89.75,92,89.25,90.5,64928000,2.25]
["1992-12-18",89,90.25,88.5,90,74387200,2.2400000000000002]
["1992-12-17",87.25,90.25,87,90,51859200,2.2400000000000002]
["1992-12-16",86.5,88.25,85.25,87,73792000,2.16]
["1992-12-15",87.25,87.75,85.5,86.37,45289600,2.15]
["1992-12-14",86.75,88.25,86.5,87.12,51286400,2.17]
["1992-12-11",88.5,89,85.75,86.37,112934400,2.15]
["1992-12-10",90,91.75,88.5,89,89296000,2.21]
["1992-12-09",91.75,93.25,91.25,92,26048000,2.29]
["1992-12-08",93.75,94,91.5,92.5,26908800,2.2999999999999998]
["1992-12-07",92,93.5,91,93.37,46422400,2.3199999999999998]
["1992-12-04",91.5,92.5,91.25,91.75,23548800,2.2799999999999998]
["1992-12-03",90.75,92.5,90.5,91.62,26048000,2.2799999999999998]
["1992-12-02",93,93.5,90.5,90.75,49881600,2.2599999999999998]
["1992-12-01",92.75,93.5,92,93.12,33593600,2.3199999999999998]
["1992-11-30",92.5,93.25,91.75,93.12,35251200,2.3199999999999998]
["1992-11-27",91.5,92.5,91,91.75,17593600,2.2799999999999998]
["1992-11-25",92,92.5,90.25,91.12,53152000,2.27]
["1992-11-24",91.25,92.75,89.25,91.5,145513600,2.2799999999999998]
["1992-11-23",90.25,91.75,87.25,88.5,309884800,2.2000000000000002]
["1992-11-20",94,95,93.75,95,41113600,2.36]
["1992-11-19",92.25,95,92.25,94,46857600,2.34]
["1992-11-18",90.5,92.5,89.87,92,33273600,2.29]
["1992-11-17",92.87,94,89.25,90,56649600,2.2400000000000002]
["1992-11-16",93,93.5,92.25,92.75,19312000,2.31]
["1992-11-13",93.5,93.75,92.5,93.25,25811200,2.3199999999999998]
["1992-11-12",93.75,94.25,92,93.5,46960000,2.33]
["1992-11-11",92.75,95,92.25,93.75,60748800,2.33]
["1992-11-10",92,93.25,91.5,92.87,38710400,2.31]
["1992-11-09",92.75,92.75,90.5,91.87,54796800,2.29]
["1992-11-06",91.75,93.25,91.25,92.75,61155200,2.31]
["1992-11-05",89,92.25,88.25,91.87,90361600,2.29]
["1992-11-04",88.25,89.75,88,88.5,23657600,2.2000000000000002]
["1992-11-03",89.5,89.75,87.62,88.25,35267200,2.2000000000000002]
["1992-11-02",89,90,87.75,89.62,31091200,2.23]
["1992-10-30",89.87,90,88.5,88.75,24998400,2.21]
["1992-10-29",88.75,90,88.5,90,32774400,2.2400000000000002]
["1992-10-28",88.25,88.75,87.25,88.5,36172800,2.2000000000000002]
["1992-10-27",90,90.25,87.5,88,49116800,2.19]
["1992-10-26",88.5,90.25,87.75,90,40121600,2.2400000000000002]
["1992-10-23",90.25,90.25,88.25,88.62,46006400,2.2000000000000002]
["1992-10-22",90,90.25,88.25,89.75,49174400,2.23]
["1992-10-21",88.25,90,87.75,90,60396800,2.2400000000000002]
["1992-10-20",88.25,89.75,87,87.87,84150400,2.19]
["1992-10-19",85,88.25,85,87.87,83280000,2.19]
["1992-10-16",84.75,85.5,83.75,85.37,47644800,2.12]
["1992-10-15",83.25,84.75,82.75,84.5,35942400,2.1]
["1992-10-14",84.37,85,83,83.5,47456000,2.08]
["1992-10-13",84.75,85.37,83.25,84.25,86643200,2.1]
["1992-10-12",83,84,82.75,83.87,34700800,2.09]
["1992-10-09",83.5,83.5,81.5,82.37,40182400,2.0499999999999998]
["1992-10-08",82.25,84.5,81.75,83.37,59532800,2.0699999999999998]
["1992-10-07",82.5,84.25,81,81.12,58153600,2.02]
["1992-10-06",82.25,83.5,81.25,82.5,74316800,2.0499999999999998]
["1992-10-05",78.5,81.75,75.75,81.75,71347200,2.0299999999999998]
["1992-10-02",79.25,79.75,78,78.75,36803200,1.96]
["1992-10-01",80,81,79.5,79.62,47804800,1.98]
["1992-09-30",79.75,80.5,78.75,80.5,59843200,2]
["1992-09-29",77,79,77,78.75,39392000,1.96]
["1992-09-28",76.5,78.25,76.25,77,52854400,1.92]
["1992-09-25",80.25,80.37,76,78.75,41817600,1.96]
["1992-09-24",79.25,80.5,79.25,80.25,36953600,2]
["1992-09-23",77.75,79.75,77.5,79.12,37654400,1.97]
["1992-09-22",79,79.12,77.5,77.75,30777600,1.93]
["1992-09-21",78.75,79.5,78.25,79.12,31811200,1.97]
["1992-09-18",81.25,81.5,78.37,79.87,71683200,1.99]
["1992-09-17",80.5,81.5,80.25,81.12,23590400,2.02]
["1992-09-16",79.75,81.75,79.5,80.37,35708800,2]
["1992-09-15",81.5,81.75,80,81.25,44614400,2.02]
["1992-09-14",79.75,82,79.75,81.75,95100800,2.0299999999999998]
["1992-09-11",78.5,79.25,78,78.75,30796800,1.96]
["1992-09-10",78.25,79,77.5,79,53302400,1.97]
["1992-09-09",76.75,78.37,76.5,78.12,60982400,1.94]
["1992-09-08",76,76.87,75.25,76.75,49376000,1.91]
["1992-09-04",76.25,76.5,75.5,76,28585600,1.89]
["1992-09-03",75.75,77.25,75.5,76.62,85296000,1.91]
["1992-09-02",74.5,75.75,73.75,75.37,61955200,1.87]
["1992-09-01",74,74.62,73.25,74.5,30825600,1.85]
["1992-08-31",74.25,75,73.5,74.5,25651200,1.85]
["1992-08-28",73.5,74.5,73.5,74.37,49468800,1.85]
["1992-08-27",72,74,72,73.62,88028800,1.83]
["1992-08-26",70.25,72.25,70.25,71.62,50016000,1.78]
["1992-08-25",68.75,70.75,68.5,70.37,37123200,1.75]
["1992-08-24",69.62,70,68.75,69,42800000,1.72]
["1992-08-21",70.5,70.87,69,69.75,52710400,1.74]
["1992-08-20",69.5,70.75,69,70.37,36534400,1.75]
["1992-08-19",69.5,70.5,68.75,69.25,27433600,1.72]
["1992-08-18",69,70.75,68,69.5,66313600,1.73]
["1992-08-17",70.75,71,69.5,69.5,63318400,1.73]
["1992-08-14",71,71.75,70.75,71,33942400,1.77]
["1992-08-13",71.25,71.75,70.5,70.87,28227200,1.76]
["1992-08-12",71.75,72.5,70.75,71,30441600,1.77]
["1992-08-11",71.25,71.87,70,71.37,33436800,1.78]
["1992-08-10",71,72.5,70.75,70.87,42067200,1.76]
["1992-08-07",71.5,73.75,70.5,70.75,55008000,1.76]
["1992-08-06",71.5,72,70.25,71.5,3705600,1.78]
["1992-08-05",73.75,73.75,71.25,72,60150400,1.79]
["1992-08-04",74,74.5,73.5,73.87,31430400,1.84]
["1992-08-03",72.75,74.25,72,73.75,31516800,1.83]
["1992-07-31",73.5,73.5,72.25,72.75,35312000,1.81]
["1992-07-30",73.5,74.5,73,73.12,32035200,1.82]
["1992-07-29",74.5,74.75,72,74,145273600,1.84]
["1992-07-28",73.5,74.5,72.75,74,45363200,1.84]
["1992-07-27",72.75,73.5,72.25,73,30512000,1.82]
["1992-07-24",71.12,73.75,71,72.75,76259200,1.81]
["1992-07-23",69.75,72.25,68.75,71,68441600,1.77]
["1992-07-22",71.75,71.75,69.5,70,59008000,1.74]
["1992-07-21",70,72.75,69.5,71.75,45907200,1.78]
["1992-07-20",69.5,70.25,68.5,69.25,48707200,1.72]
["1992-07-17",71.75,72,69.75,70.25,59865600,1.75]
["1992-07-16",71,72.25,70.75,72.25,42291200,1.8]
["1992-07-15",71.75,73.25,71,71.5,80172800,1.78]
["1992-07-14",70.5,71.5,70.25,71.12,41116800,1.77]
["1992-07-13",69.75,71.25,68.5,70,35113600,1.74]
["1992-07-10",69.25,70,67.62,69.5,28905600,1.73]
["1992-07-09",69,70.75,68.25,69,61174400,1.72]
["1992-07-08",68,69,65.5,68.62,93417600,1.71]
["1992-07-07",69.75,69.75,67.25,68,54396800,1.69]
["1992-07-06",70,70.25,67.75,69.5,36224000,1.73]
["1992-07-02",72.75,73,68.75,69.87,80563200,1.74]
["1992-07-01",70.25,72.75,69.5,72.12,45136000,1.79]
["1992-06-30",72.75,73,69.5,70,74048000,1.74]
["1992-06-29",68.5,72.75,68.25,72.25,90963200,1.8]
["1992-06-26",69.5,69.75,65.75,66.75,140982400,1.66]
["1992-06-25",72.25,72.25,66.5,70,165340800,1.74]
["1992-06-24",73.75,73.75,71.75,72.25,34096000,1.8]
["1992-06-23",74.75,75.75,72.75,73.5,57420800,1.83]
["1992-06-22",73.25,74.5,71.5,74.25,54080000,1.85]
["1992-06-19",73.5,74.25,72.75,73.5,43110400,1.83]
["1992-06-18",73,74.75,71,72.25,53356800,1.8]
["1992-06-17",72.5,73.25,71.5,72.37,70032000,1.8]
["1992-06-16",75.5,76.5,72.5,72.75,57376000,1.81]
["1992-06-15",75,78,75,75.75,54940800,1.88]
["1992-06-12",110.25,113,108.87,112.5,138028800,1.87]
["1992-06-11",112.5,115.25,107.5,108,130732800,1.79]
["1992-06-10",115.25,115.5,112,112.5,65456000,1.87]
["1992-06-09",118.5,119,114,115,84604800,1.91]
["1992-06-08",120.75,121,118.25,118.25,40227200,1.96]
["1992-06-05",122.5,123,120.75,121,40937600,2.0099999999999998]
["1992-06-04",123.25,123.5,122.5,122.62,41753600,2.0299999999999998]
["1992-06-03",122.5,124.25,122.5,123,28188800,2.04]
["1992-06-02",124.25,124.5,122.25,122.87,42585600,2.04]
["1992-06-01",120.5,124.25,120,124.25,68528000,2.06]
["1992-05-29",119.75,122.25,119.5,121,89916800,2.0099999999999998]
["1992-05-28",114.75,119.5,114.5,119,62700800,1.97]
["1992-05-27",115.75,116.25,114.75,115,31164800,1.91]
["1992-05-26",116,117,115,115.5,38217600,1.92]
["1992-05-22",117,117,115,115.75,36969600,1.92]
["1992-05-21",117,117,115.25,116.62,48566400,1.93]
["1992-05-20",114.5,117,114.5,116.75,58800000,1.94]
["1992-05-19",113.25,114.5,113.25,114.5,51238400,1.9]
["1992-05-18",110.75,113.5,110.5,112.75,37526400,1.87]
["1992-05-15",110.25,111.5,109.5,110,40812800,1.82]
["1992-05-14",112.75,113,109.25,110.75,72307200,1.84]
["1992-05-13",113.75,114.25,111,112.75,64320000,1.87]
["1992-05-12",114.75,115.25,112.75,114.25,49904000,1.89]
["1992-05-11",114.75,115.25,113.25,114,41110400,1.89]
["1992-05-08",116,117,113.25,114.5,59820800,1.9]
["1992-05-07",116,116.5,114.25,115,40579200,1.91]
["1992-05-06",117,117.25,115.5,116,50016000,1.92]
["1992-05-05",113.75,117.5,113.25,116.5,59244800,1.93]
["1992-05-04",113.5,116,112.5,114,73920000,1.89]
["1992-05-01",110.5,114,110.25,113.75,62083200,1.89]
["1992-04-30",112,112.75,109.75,110.25,95868800,1.83]
["1992-04-29",109.5,111.5,108.25,111.37,137308800,1.85]
["1992-04-28",113.75,114.5,107,109,199875200,1.81]
["1992-04-27",112.5,116.5,112.5,113.25,99584000,1.88]
["1992-04-24",116,116.75,112,112.25,90393600,1.86]
["1992-04-23",118.5,119,112.25,115.75,115334400,1.92]
["1992-04-22",116.5,118.5,114.5,117.62,61788800,1.95]
["1992-04-21",118.25,118.5,115.5,116.12,99244800,1.93]
["1992-04-20",124.5,125,115.5,118.12,226118400,1.96]
["1992-04-16",129,129,127,127.62,66393600,2.12]
["1992-04-15",128.75,129.25,126.5,128.88,223305600,2.14]
["1992-04-14",118.25,120.25,116.5,117,72806400,1.94]
["1992-04-13",116.75,118.12,114.25,117.5,45552000,1.95]
["1992-04-10",121.25,122,114,116,126444800,1.92]
["1992-04-09",118.25,120.25,116.62,120,70006400,1.99]
["1992-04-08",115.75,117.5,113.25,117.25,105388800,1.94]
["1992-04-07",122,122.5,115.75,116,72758400,1.92]
["1992-04-06",117.75,121.62,117.75,121.25,40121600,2.0099999999999998]
["1992-04-03",117.5,119.25,116.75,117.5,59532800,1.95]
["1992-04-02",120.5,121.5,116.75,117,56918400,1.94]
["1992-04-01",117.25,120.75,117,120.5,74201600,2]
["1992-03-31",120.5,122,117.75,118.5,86700800,1.97]
["1992-03-30",121.5,122,120,120,40713600,1.99]
["1992-03-27",124.5,125,119.5,121.25,89971200,2.0099999999999998]
["1992-03-26",128.75,129,124.25,125,60403200,2.0699999999999998]
["1992-03-25",127.5,129.25,127,128.5,36739200,2.13]
["1992-03-24",129,129.88,126.5,127.5,70227200,2.11]
["1992-03-23",128.5,129.25,127.75,128.5,37843200,2.13]
["1992-03-20",127.5,129,127.5,128.5,35772800,2.13]
["1992-03-19",127,130.25,126.25,127.5,111574400,2.11]
["1992-03-18",128.5,129,126,126.37,69228800,2.1]
["1992-03-17",125.37,128.75,124.75,128,94473600,2.12]
["1992-03-16",121,124.25,120.5,124.25,55132800,2.06]
["1992-03-13",122.5,123,120.5,121,36761600,2.0099999999999998]
["1992-03-12",120.25,121.5,118.5,121.12,50025600,2.0099999999999998]
["1992-03-11",122.25,123.25,119.25,120.25,39532800,1.99]
["1992-03-10",119.5,122.75,119.25,121.75,45478400,2.02]
["1992-03-09",118.75,120.5,118.25,119,30425600,1.97]
["1992-03-06",120.75,122,116.75,118.25,61865600,1.96]
["1992-03-05",122.5,123.25,119.25,121.25,55689600,2.0099999999999998]
["1992-03-04",123.25,124.25,121.75,122.5,33084800,2.0299999999999998]
["1992-03-03",123.5,125.25,122.5,123.25,27734400,2.04]
["1992-03-02",123.75,125.75,121.75,123,34876800,2.04]
["1992-02-28",125,126.5,122.25,123.5,58275200,2.0499999999999998]
["1992-02-27",122.75,125.25,122.75,124.87,79577600,2.0699999999999998]
["1992-02-26",116,122,116,122,100668800,2.02]
["1992-02-25",115,116.5,113.25,115.75,57388800,1.92]
["1992-02-24",114.5,116.5,113,114.87,59049600,1.9]
["1992-02-21",117,118.5,113.75,114.5,91116800,1.9]
["1992-02-20",116,119.25,115.75,117.5,74323200,1.95]
["1992-02-19",118,118,113.5,115.12,145372800,1.91]
["1992-02-18",119.25,122.25,118,118.25,73692800,1.96]
["1992-02-14",122.25,122.5,118,118.5,82630400,1.97]
["1992-02-13",125.5,126.5,121.5,122.5,97356800,2.0299999999999998]
["1992-02-12",118.62,126.75,118.62,125.75,83340800,2.09]
["1992-02-11",124.25,124.75,121.5,122.5,41078400,2.0299999999999998]
["1992-02-10",125.62,126,122,124.5,41369600,2.06]
["1992-02-07",126.25,127.5,124,125.75,36499200,2.09]
["1992-02-06",126.5,129,125.75,126.25,62355200,2.09]
["1992-02-05",124.75,128.5,123.5,127.25,71212800,2.11]
["1992-02-04",125.25,126,122.5,124.5,58438400,2.06]
["1992-02-03",118.25,125.5,117.5,125,80265600,2.0699999999999998]
["1992-01-31",123.5,123.75,119.75,120.25,49948800,1.99]
["1992-01-30",124.5,124.75,121.5,123.5,41923200,2.0499999999999998]
["1992-01-29",122.5,125.75,121.75,124.5,97344000,2.06]
["1992-01-28",121,121.75,116,120.75,95539200,2]
["1992-01-27",124.75,125.5,120.5,120.62,46233600,2]
["1992-01-24",124.5,125.5,124,124.62,37756800,2.0699999999999998]
["1992-01-23",125.5,129.38,123.75,125,75590400,2.0699999999999998]
["1992-01-22",120,125.5,119,125.5,56131200,2.08]
["1992-01-21",122.25,123,116,119.37,120019200,1.98]
["1992-01-20",127.25,127.25,122.5,122.5,58860800,2.0299999999999998]
["1992-01-17",127.75,129.5,123.75,126.5,85027200,2.1]
["1992-01-16",131.25,132,127.5,127.75,58761600,2.12]
["1992-01-15",128.75,133.25,128.25,131.5,65292800,2.1800000000000002]
["1992-01-14",127.5,128.5,126,128.25,44006400,2.13]
["1992-01-13",124,128.88,122.75,127.12,52803200,2.11]
["1992-01-10",127,127.75,124,125.25,64640000,2.08]
["1992-01-09",124.25,129,124,127.25,88348800,2.11]
["1992-01-08",119,125.75,118.75,124.25,90761600,2.06]
["1992-01-07",116.5,120.25,115.75,120,64361600,1.99]
["1992-01-06",113.25,117.75,112.37,116.5,63056000,1.93]
["1992-01-03",114,114.25,111.75,113,38246400,1.87]
["1992-01-02",110.75,114.75,109.5,114,74265600,1.89]
["1991-12-31",110.75,112,108.75,111.25,40512000,1.84]
["1991-12-30",110.5,111.25,109.5,110.75,35523200,1.84]
["1991-12-27",108.25,111.5,107.75,110.37,36656000,1.83]
["1991-12-26",106.25,108.25,105.75,107.87,24326400,1.79]
["1991-12-24",106.75,107.5,106,106.25,23993600,1.76]
["1991-12-23",103.25,106.75,102.5,106.75,46112000,1.77]
["1991-12-20",104,105,102.25,103.25,35356800,1.71]
["1991-12-19",102.37,103.25,101.25,102.75,38115200,1.7]
["1991-12-18",102,103.25,101.25,102.87,33561600,1.71]
["1991-12-17",102,103.5,100.25,101.87,27478400,1.69]
["1991-12-16",102,102.25,100.75,102.12,27225600,1.69]
["1991-12-13",102.25,102.75,101.5,102,26192000,1.69]
["1991-12-12",101,103.25,100.5,102,36979200,1.69]
["1991-12-11",102.12,102.75,99.5,100.75,39132800,1.67]
["1991-12-10",102,102,100,101.75,46252800,1.69]
["1991-12-09",103.25,103.75,101.25,102,57718400,1.69]
["1991-12-06",101.5,105.25,101,104.25,51580800,1.73]
["1991-12-05",101.75,102.25,100.75,101.75,24892800,1.69]
["1991-12-04",101.75,103,100,102,36297600,1.69]
["1991-12-03",101,102.75,99.5,101.37,64995200,1.68]
["1991-12-02",96.25,101.5,96,101.25,55852800,1.68]
["1991-11-29",94.75,97.75,94.75,97.25,20524800,1.61]
["1991-11-27",94.25,95.5,94,95.25,15008000,1.58]
["1991-11-26",96.12,96.25,92.75,94.5,58809600,1.57]
["1991-11-25",95.75,97,95.25,95.62,33724800,1.59]
["1991-11-22",97,97.5,95.25,96,38102400,1.59]
["1991-11-21",96.25,97.25,95.75,97.25,35558400,1.61]
["1991-11-20",97,97.5,96,96.5,36441600,1.6]
["1991-11-19",96.25,97.37,94.25,96.25,71974400,1.6]
["1991-11-18",95.25,97.75,95,97.25,72432000,1.61]
["1991-11-15",99,100.5,94.75,95,71590400,1.58]
["1991-11-14",101.5,101.5,98.75,99.25,44371200,1.65]
["1991-11-13",99.5,101.75,98.75,101,57523200,1.67]
["1991-11-12",98.25,100.75,98,99.87,80035200,1.66]
["1991-11-11",96,98,95.62,97.5,40563200,1.62]
["1991-11-08",95,96.75,95,95.25,36492800,1.58]
["1991-11-07",95.5,95.75,94.5,94.75,20892800,1.57]
["1991-11-06",94,95.5,93.25,95.25,38307200,1.58]
["1991-11-05",91.25,94.5,91,93.75,51737600,1.55]
["1991-11-04",92.25,92.5,90.75,91,28838400,1.51]
["1991-11-01",93.5,93.75,92,92.62,34294400,1.54]
["1991-10-31",94.5,95.25,93.25,93.87,41091200,1.56]
["1991-10-30",90.75,94.75,90.75,94.5,65590400,1.57]
["1991-10-29",90.25,90.75,89.75,90.75,36521600,1.5]
["1991-10-28",89.5,90.25,87.75,90.25,37952000,1.5]
["1991-10-25",90.25,90.75,89.25,89.5,28080000,1.48]
["1991-10-24",90.5,90.5,89.25,90.25,26940800,1.5]
["1991-10-23",91.75,92,89.75,90.25,36723200,1.5]
["1991-10-22",91.5,92.75,91.25,91.37,32496000,1.52]
["1991-10-21",90,91.5,89.75,91,28704000,1.51]
["1991-10-18",90,91.25,89.75,90,37843200,1.49]
["1991-10-17",90.75,90.75,88.5,89.25,95561600,1.48]
["1991-10-16",91.5,91.5,89.87,90.75,100198400,1.5]
["1991-10-15",92.25,92.25,90.75,91.37,57852800,1.52]
["1991-10-14",90,92.25,90,92.25,50624000,1.53]
["1991-10-11",90.75,91,87.75,89.62,69920000,1.49]
["1991-10-10",90.5,90.5,88.5,89.75,42048000,1.49]
["1991-10-09",89.5,91.25,89.25,89.5,60931200,1.48]
["1991-10-08",88,89.5,88,89.25,37708800,1.48]
["1991-10-07",87.25,88.87,86.75,88.5,27187200,1.47]
["1991-10-04",88,89,87.5,88.12,26457600,1.46]
["1991-10-03",86.5,88.25,86.25,87.5,34630400,1.45]
["1991-10-02",88.5,90.5,86.25,87,67219200,1.44]
["1991-10-01",89,89.25,88,88.87,19625600,1.47]
["1991-09-30",88.25,89.5,87,89,27699200,1.48]
["1991-09-27",89.5,89.5,87.75,88.25,33273600,1.46]
["1991-09-26",87.5,90,87.25,89.25,48000000,1.48]
["1991-09-25",88,88.37,86.5,87.75,25766400,1.46]
["1991-09-24",85.25,88.25,85.25,88,47625600,1.46]
["1991-09-23",86.25,86.5,84.5,84.87,49769600,1.41]
["1991-09-20",86.75,87,86,86.5,30316800,1.43]
["1991-09-19",85,87.25,84.75,86.25,51363200,1.43]
["1991-09-18",84,85.5,83.75,84.75,26940800,1.41]
["1991-09-17",82.75,84.75,82,84.5,23366400,1.4]
["1991-09-16",83,83.5,82.25,83,21686400,1.38]
["1991-09-13",85.5,85.75,82.5,83,51360000,1.38]
["1991-09-12",83,85.75,83,85.62,53808000,1.42]
["1991-09-11",80.5,82.25,80.5,82,64032000,1.36]
["1991-09-10",82,82.5,80,80,65936000,1.33]
["1991-09-09",80.75,81.5,80.25,80.75,31913600,1.34]
["1991-09-06",81,82.25,80.25,80.75,50787200,1.34]
["1991-09-05",83,83,80,80.5,58457600,1.33]
["1991-09-04",83.25,83.5,81,82.62,38467200,1.37]
["1991-09-03",85,85,82.5,83.12,33494400,1.38]
["1991-08-30",85.75,86.25,84.5,85.25,22032000,1.41]
["1991-08-29",86,86.5,85,85.75,27974400,1.42]
["1991-08-28",84.75,86.75,84.5,85.62,41558400,1.42]
["1991-08-27",84.75,85,84,84.75,34204800,1.41]
["1991-08-26",84.75,85.25,83.5,85.25,44134400,1.41]
["1991-08-23",84,86.5,84,85.25,43161600,1.41]
["1991-08-22",84.25,85.25,83.25,84,43625600,1.39]
["1991-08-21",82,84.5,81.75,84,73212800,1.39]
["1991-08-20",80.62,81.87,80,80.5,57324800,1.33]
["1991-08-19",77.5,81.25,77,80.25,85424000,1.33]
["1991-08-16",80.75,82.37,80.25,81.75,52073600,1.36]
["1991-08-15",82.5,83.25,81,81.5,45459200,1.35]
["1991-08-14",82.75,83.5,82,82.5,67008000,1.37]
["1991-08-13",83.75,83.75,82.25,82.5,94496000,1.37]
["1991-08-12",79.75,83.75,79.75,83,56899200,1.38]
["1991-08-09",78.75,82,78.25,80.75,114806400,1.34]
["1991-08-08",76,79.25,76,79,91852800,1.31]
["1991-08-07",74.75,76.5,74.5,76,69235200,1.26]
["1991-08-06",72.25,75,72.25,74.5,53097600,1.24]
["1991-08-05",73.25,73.25,71.75,72.25,28252800,1.2]
["1991-08-02",73.75,74.75,73.25,73.25,81369600,1.21]
["1991-08-01",73.75,74,73,73.25,53942400,1.21]
["1991-07-31",73,74,72.75,73.5,111628800,1.22]
["1991-07-30",70.5,73,69.75,72.75,78038400,1.21]
["1991-07-29",71,71.25,68.75,70.25,136467200,1.1599999999999999]
["1991-07-26",67,71.75,66.75,71,149292800,1.18]
["1991-07-25",67,68,65.87,66,90211200,1.0900000000000001]
["1991-07-24",67,67.25,65,65.5,54320000,1.0900000000000001]
["1991-07-23",68,68.25,66.5,66.5,35596800,1.1000000000000001]
["1991-07-22",66.75,68.75,66.5,67.5,35136000,1.1200000000000001]
["1991-07-19",67.5,68,66,67.75,24441600,1.1200000000000001]
["1991-07-18",68,69.25,66.75,67,25654400,1.1100000000000001]
["1991-07-17",65.75,67.75,65,67.75,40524800,1.1200000000000001]
["1991-07-16",70,70,67.5,67.5,42732800,1.1200000000000001]
["1991-07-15",68.75,70.25,68.5,69.87,36761600,1.1599999999999999]
["1991-07-12",67,68.5,66,68,35174400,1.1299999999999999]
["1991-07-11",65.75,66.75,65,66.25,51148800,1.1000000000000001]
["1991-07-10",68.25,68.75,65,65.25,67308800,1.08]
["1991-07-09",67.5,68.75,66.5,67.87,76947200,1.1299999999999999]
["1991-07-08",60.75,67.25,60.5,67,109184000,1.1100000000000001]
["1991-07-05",63.75,63.75,61.5,61.75,78758400,1.02]
["1991-07-03",64.5,65,61.75,64,191628800,1.06]
["1991-07-02",71.25,72.25,68,68.12,43920000,1.1299999999999999]
["1991-07-01",68.75,71.62,67.75,71.37,72387200,1.18]
["1991-06-28",67.75,68.75,65.5,68.12,61526400,1.1299999999999999]
["1991-06-27",67.75,68.25,66.75,68,56508800,1.1299999999999999]
["1991-06-26",99,101.5,98.25,100.75,96636800,1.1100000000000001]
["1991-06-25",99.25,100.25,98,98.75,97228800,1.0900000000000001]
["1991-06-24",101,101.5,97.5,98.12,79692800,1.08]
["1991-06-21",101.25,103,101.25,102.25,67680000,1.1299999999999999]
["1991-06-20",101,101.75,99,100.75,187996800,1.1100000000000001]
["1991-06-19",109.75,109.75,103,103.37,157036800,1.1399999999999999]
["1991-06-18",113.25,113.5,109.75,111.5,46848000,1.23]
["1991-06-17",113.75,114.75,112.5,113.5,29417600,1.25]
["1991-06-14",111.25,113.75,111,113.5,46358400,1.25]
["1991-06-13",111,112.25,110.5,111,38000000,1.23]
["1991-06-12",110.75,112.25,110.25,111.12,51065600,1.23]
["1991-06-11",111,113,110.5,110.62,41846400,1.22]
["1991-06-10",110.25,111,109.75,110.5,29494400,1.22]
["1991-06-07",109.75,110.25,108.75,110.25,51984000,1.22]
["1991-06-06",112.75,113,110.5,111.12,32678400,1.23]
["1991-06-05",112.5,114.25,112,112,41385600,1.24]
["1991-06-04",112,113.5,110.5,113,35033600,1.25]
["1991-06-03",109.5,112.25,109,112,46947200,1.24]
["1991-05-31",110.5,111,108,109.75,81782400,1.21]
["1991-05-30",110.12,111.75,109,110.25,61833600,1.22]
["1991-05-29",111.25,112,109.75,110.25,64198400,1.22]
["1991-05-28",110.5,111.75,110,110.75,43939200,1.22]
["1991-05-24",110,112.5,109.5,110,67929600,1.22]
["1991-05-23",107,109.75,107,109.5,67750400,1.21]
["1991-05-22",102.75,106.75,102.25,106.75,88780800,1.18]
["1991-05-21",99.75,103.25,99.5,102,83568000,1.1299999999999999]
["1991-05-20",99.5,100,97.75,99.12,65936000,1.1000000000000001]
["1991-05-17",99,99.5,98,99.25,44812800,1.1000000000000001]
["1991-05-16",99.25,100,98.5,99.37,70243200,1.1000000000000001]
["1991-05-15",100.25,100.5,96.62,98,111158400,1.08]
["1991-05-14",102.62,103.25,100.75,101.25,58812800,1.1200000000000001]
["1991-05-13",103.25,103.75,101.25,103.12,68745600,1.1399999999999999]
["1991-05-10",106.25,107,102,102.75,52070400,1.1399999999999999]
["1991-05-09",103.25,106,102.75,105.75,76294400,1.17]
["1991-05-08",101,103.25,100.25,103,57590400,1.1399999999999999]
["1991-05-07",103.25,103.75,101.25,101.25,50902400,1.1200000000000001]
["1991-05-06",100.5,103.25,100.25,102.75,44755200,1.1399999999999999]
["1991-05-03",100.5,101.25,99.75,101.25,23043200,1.1200000000000001]
["1991-05-02",101.25,102.5,100.25,100.5,66886400,1.1100000000000001]
["1991-05-01",98.5,100.75,97,100.75,111628800,1.1100000000000001]
["1991-04-30",97.75,99.25,96,99,115174400,1.0900000000000001]
["1991-04-29",101.25,101.5,97.75,97.75,71254400,1.08]
["1991-04-26",100.25,102.25,98.75,100.75,88371200,1.1100000000000001]
["1991-04-25",102.5,103.75,100.5,100.75,65705600,1.1100000000000001]
["1991-04-24",101.5,104.75,100.5,103,82128000,1.1399999999999999]
["1991-04-23",102.25,103,100.5,101.62,103910400,1.1200000000000001]
["1991-04-22",106,106.25,101.75,102.12,139708800,1.1299999999999999]
["1991-04-19",106.25,109.5,105,107.25,96585600,1.19]
["1991-04-18",111.25,112,108,110,88083200,1.22]
["1991-04-17",114,117.5,111.12,111.5,128380800,1.23]
["1991-04-16",113.75,114.5,110,112.25,81331200,1.24]
["1991-04-15",106,114.25,105,113.75,88819200,1.26]
["1991-04-12",109.5,110,103.75,107.25,176729600,1.19]
["1991-04-11",108.5,111.5,108,111,47936000,1.23]
["1991-04-10",109.75,110.25,105.5,107.5,74336000,1.19]
["1991-04-09",111.5,113.25,109.75,110.25,60768000,1.22]
["1991-04-08",110,113.25,109.5,111.37,46524800,1.23]
["1991-04-05",114,114.25,109,110,108912000,1.22]
["1991-04-04",114,116.75,112.75,113.75,73846400,1.26]
["1991-04-03",112.75,116.75,112.75,113.75,91776000,1.26]
["1991-04-02",107.5,112.5,106.75,112.25,96252800,1.24]
["1991-04-01",106,107.75,104.5,106.75,59203200,1.18]
["1991-03-28",107.25,108.25,106,106.12,30489600,1.17]
["1991-03-27",105,109.25,105,107.75,91932800,1.19]
["1991-03-26",98.75,105.25,98.75,105.12,89926400,1.1599999999999999]
["1991-03-25",94,98.75,94,98.25,59820800,1.0900000000000001]
["1991-03-22",94.5,95.5,93,93.75,95686400,1.04]
["1991-03-21",99.5,100.75,94,94.75,119187200,1.05]
["1991-03-20",99,101,98.75,99,83216000,1.0900000000000001]
["1991-03-19",98.25,101,96.75,99,92505600,1.0900000000000001]
["1991-03-18",96.25,99.75,96,99.25,66214400,1.1000000000000001]
["1991-03-15",98.25,98.75,96.25,96.62,76928000,1.07]
["1991-03-14",101.5,101.5,97,98,100214400,1.08]
["1991-03-13",96,101.12,96,100.5,110265600,1.1100000000000001]
["1991-03-12",98.25,98.87,95.62,95.75,152883200,1.06]
["1991-03-11",101.75,102.5,97.75,99.25,160966400,1.1000000000000001]
["1991-03-08",104.5,106,101.75,102.5,134697600,1.1299999999999999]
["1991-03-07",104.25,107.5,103.5,104,165388800,1.1499999999999999]
["1991-03-06",112.5,113,106.75,107.25,101088000,1.19]
["1991-03-05",107.25,112.5,107,111.5,76352000,1.23]
["1991-03-04",105.75,107.5,104.5,107,47020800,1.18]
["1991-03-01",103,106.25,102,105.75,77721600,1.17]
["1991-02-28",106,106.25,103.25,103.75,55008000,1.1499999999999999]
["1991-02-27",102.25,105.75,101.25,105.25,87670400,1.1599999999999999]
["1991-02-26",101.5,102.5,100.5,101.75,55539200,1.1200000000000001]
["1991-02-25",103.25,104,101.5,103,88521600,1.1399999999999999]
["1991-02-22",99.75,104.5,99.75,102.25,105340800,1.1299999999999999]
["1991-02-21",103,103.5,100,100,68275200,1.1100000000000001]
["1991-02-20",101.75,104,101.5,102.75,52550400,1.1399999999999999]
["1991-02-19",102.25,103.5,101.5,102.5,66560000,1.1299999999999999]
["1991-02-15",101.5,104.25,101.25,103.25,115449600,1.1399999999999999]
["1991-02-14",105.25,105.5,99,100.75,133702400,1.1100000000000001]
["1991-02-13",102.5,105.62,101.75,105.5,95491200,1.17]
["1991-02-12",103.25,104.75,102.5,103.25,96204800,1.1399999999999999]
["1991-02-11",104.12,104.5,102.25,104.25,152336000,1.1499999999999999]
["1991-02-08",103,104.75,101.75,104,74230400,1.1499999999999999]
["1991-02-07",106.25,109,102.25,103,133462400,1.1399999999999999]
["1991-02-06",101,106.5,100.5,105.75,106348800,1.17]
["1991-02-05",99.25,102,98,101.25,88736000,1.1200000000000001]
["1991-02-04",100,100.75,98,99.12,88233600,1.1000000000000001]
["1991-02-01",99,101,97.25,99.75,117878400,1.1000000000000001]
["1991-01-31",96.5,99.5,96,98.12,111417600,1.08]
["1991-01-30",92.5,96.5,91.5,96.25,148582400,1.06]
["1991-01-29",92.25,94.37,90,92.5,146979200,1.02]
["1991-01-28",89,94,89,92.25,130985600,1.02]
["1991-01-25",90.75,91,89,89.5,86889600,0.99]
["1991-01-24",89.25,90.87,88.75,90.5,86083200,1]
["1991-01-23",88.25,90.25,88.25,89,77081600,0.98]
["1991-01-22",89.62,91,87.37,88.87,113715200,0.98]
["1991-01-21",84.62,90,84.62,89.5,154512000,0.99]
["1991-01-18",82.5,85.5,82.25,85.25,103030400,0.94]
["1991-01-17",86,86.25,83.75,84,163526400,0.93]
["1991-01-16",78.5,82.87,78.25,82.25,139913600,0.91]
["1991-01-15",76.75,79.5,76.75,78.37,83436800,0.87]
["1991-01-14",77.25,77.5,75.5,76.75,58656000,0.85]
["1991-01-11",78.5,79,76.75,78,62006400,0.86]
["1991-01-10",74.25,78.75,74.25,78.25,123888000,0.87]
["1991-01-09",74,75.75,73.5,74,115622400,0.82]
["1991-01-08",74.75,75.25,73,73.5,76438400,0.81]
["1991-01-07",75.25,77.75,74.75,74.87,87552000,0.83]
["1991-01-04",75,76.5,75,75.87,58483200,0.84]
["1991-01-03",74.75,76,74.75,75.25,52822400,0.83]
["1991-01-02",75,75.25,74.75,74.75,38105600,0.83]
["1990-12-31",75,75.25,74.5,75.25,23702400,0.83]
["1990-12-28",74.5,75.25,74.25,75,20265600,0.83]
["1990-12-27",75,75.25,74.5,74.75,22627200,0.83]
["1990-12-26",75.25,75.75,74.5,75,16214400,0.83]
["1990-12-24",75.5,75.5,74.75,75.25,13548800,0.83]
["1990-12-21",75.75,76,75.25,75.75,33468800,0.84]
["1990-12-20",74.25,76,74,75.5,46992000,0.83]
["1990-12-19",75.37,75.75,74.75,74.87,34262400,0.83]
["1990-12-18",74.5,75.75,74.25,75.25,51872000,0.83]
["1990-12-17",73,74.25,72.5,74,27286400,0.82]
["1990-12-14",73,74.25,72.5,73.62,48633600,0.81]
["1990-12-13",73,73.5,71.75,72.75,50707200,0.8]
["1990-12-12",71.75,72.75,70.5,72.5,71558400,0.8]
["1990-12-11",73.25,74.5,72,72.12,61766400,0.8]
["1990-12-10",73.25,75.37,72.75,74,55526400,0.82]
["1990-12-07",74.25,75.25,72.25,74.25,81920000,0.82]
["1990-12-06",76.25,76.75,74,74.75,108201600,0.83]
["1990-12-05",74.5,75.75,74.25,75.25,68630400,0.83]
["1990-12-04",73.5,75.25,73,74.5,54547200,0.82]
["1990-12-03",73.25,74.5,72.75,73.87,68240000,0.82]
["1990-11-30",71.25,74.25,70.5,72.25,72163200,0.8]
["1990-11-29",70.25,71.25,69.75,71.25,65865600,0.79]
["1990-11-28",72.25,72.75,70.25,70.37,77619200,0.78]
["1990-11-27",70.5,72.25,69.75,71.87,63417600,0.79]
["1990-11-26",68.5,70.5,67.75,70.25,47577600,0.78]
["1990-11-23",69.25,70.25,68.5,68.75,22060800,0.76]
["1990-11-21",68,69,67,68.75,60739200,0.76]
["1990-11-20",69.25,70.5,68.12,68.25,68864000,0.75]
["1990-11-19",68,69.75,68,69.5,45552000,0.77]
["1990-11-16",67.5,68.75,67.25,68,67075200,0.75]
["1990-11-15",69,69.25,67.25,67.87,63129600,0.75]
["1990-11-14",68.5,70,68.25,69.5,59721600,0.77]
["1990-11-13",68.75,69.5,67.75,68.62,67654400,0.76]
["1990-11-12",66,69.25,66,68.87,87657600,0.76]
["1990-11-09",64.75,65.5,64.5,64.75,43344000,0.72]
["1990-11-08",63.5,64.75,63,63.5,43462400,0.7]
["1990-11-07",63.75,64.75,63.5,63.75,63100800,0.7]
["1990-11-06",65.75,66.5,63.5,64.25,59212800,0.71]
["1990-11-05",65.25,66,64.75,65.62,50700800,0.73]
["1990-11-02",63.5,65.75,63.25,65,74764800,0.72]
["1990-11-01",63,64.25,62.75,63.5,49440000,0.7]
["1990-10-31",64.5,65.25,63.75,63.75,61200000,0.7]
["1990-10-30",62.5,64.25,62,63.88,52563200,0.71]
["1990-10-29",63.75,64.25,62,62.5,67881600,0.69]
["1990-10-26",63.75,64.5,63.25,63.38,59126400,0.7]
["1990-10-25",65.5,66.25,64,64.75,51497600,0.72]
["1990-10-24",63.5,65.5,63.25,65.37,54732800,0.72]
["1990-10-23",63.75,65.75,63.25,64.25,71884800,0.71]
["1990-10-22",62,64.75,61.75,64,80294400,0.71]
["1990-10-19",62,63.25,60.5,62,170336000,0.69]
["1990-10-18",57,61.5,56.75,61.13,123737600,0.68]
["1990-10-17",54.75,56.75,53.5,56.5,135820800,0.62]
["1990-10-16",56.75,57.63,54,54.63,300886400,0.6]
["1990-10-15",57.75,58,55.5,56.5,130332800,0.62]
["1990-10-12",58.5,58.75,54,57,109251200,0.63]
["1990-10-11",59.75,60.25,57,58,83811200,0.64]
["1990-10-10",62,62.25,59,59.5,115593600,0.66]
["1990-10-09",65.25,66,62.5,63,66374400,0.7]
["1990-10-08",66,66.5,64.5,66,38678400,0.73]
["1990-10-05",63,65.75,62.25,64.75,82099200,0.72]
["1990-10-04",65.25,65.75,64,64.12,69292800,0.71]
["1990-10-03",65.5,67.37,65.25,65.75,57600000,0.73]
["1990-10-02",68.25,68.5,65.5,65.87,83465600,0.73]
["1990-10-01",64.75,67.5,64.5,67.12,131619200,0.74]
["1990-09-28",58.25,63.5,58,63,97980800,0.7]
["1990-09-27",61,61.5,58.25,59.25,65724800,0.66]
["1990-09-26",60.5,60.75,59.5,60.25,39267200,0.67]
["1990-09-25",59.63,60.5,58.75,60.38,53308800,0.67]
["1990-09-24",59.5,60,57.5,58.5,81436800,0.65]
["1990-09-21",59.75,60.75,58.5,60.5,79891200,0.67]
["1990-09-20",61.5,62,59.75,59.75,52444800,0.66]
["1990-09-19",63,63.25,61.75,62,52694400,0.69]
["1990-09-18",60.63,62.38,59.75,61.75,60636800,0.68]
["1990-09-17",59.5,61.75,59.25,60.75,70390400,0.67]
["1990-09-14",57,60.25,56.38,59.75,67670400,0.66]
["1990-09-13",58,58.5,57,57.5,49865600,0.64]
["1990-09-12",56.25,57.75,55.75,57.38,75014400,0.63]
["1990-09-11",56,56.5,54.5,55.5,78867200,0.61]
["1990-09-10",58.75,60,55.75,55.75,74246400,0.62]
["1990-09-07",57,59,56.5,57.75,53702400,0.64]
["1990-09-06",58,58.5,56.25,57.5,115616000,0.64]
["1990-09-05",62.5,63,58.5,59,54675200,0.65]
["1990-09-04",61,62.5,60.75,62.25,47376000,0.69]
["1990-08-31",60,62,59.25,61.5,40736000,0.68]
["1990-08-30",60.75,62.38,60,60,65379200,0.66]
["1990-08-29",62.5,63.75,60,60.5,77952000,0.67]
["1990-08-28",60.25,63.25,60,62.88,79824000,0.7]
["1990-08-27",59,61.25,59,60.75,110115200,0.67]
["1990-08-24",52.25,57.75,52.25,57.25,95443200,0.63]
["1990-08-23",52.5,53.75,51,51.75,107443200,0.56999999999999995]
["1990-08-22",55,55.5,53.38,53.75,79232000,0.59]
["1990-08-21",54.25,54.75,50.75,54.25,165648000,0.6]
["1990-08-20",60.25,60.5,55.5,55.5,113600000,0.61]
["1990-08-17",61,61.75,60,60.25,95225600,0.67]
["1990-08-16",64,64.5,61.75,61.75,53328000,0.68]
["1990-08-15",64.75,65.75,64.25,64.25,51408000,0.71]
["1990-08-14",65.25,65.87,63.75,64.25,33708800,0.71]
["1990-08-13",63.75,65.5,63.25,65,53942400,0.72]
["1990-08-10",65.12,65.75,62.75,64.5,73184000,0.71]
["1990-08-09",64,65.75,63.25,65.12,77052800,0.72]
["1990-08-08",62.5,64,62,63.5,86259200,0.7]
["1990-08-07",61.25,62.25,60,61.25,91065600,0.68]
["1990-08-06",61.5,62,58.5,60.5,113184000,0.67]
["1990-08-03",65.5,65.75,60.38,63.25,117177600,0.7]
["1990-08-02",65.5,66.75,64.25,66,91769600,0.73]
["1990-08-01",66.25,67.25,63.75,66.75,111113600,0.74]
["1990-07-31",68.25,68.62,66,66.5,42307200,0.74]
["1990-07-30",68.5,69,65.75,68,87955200,0.75]
["1990-07-27",68.5,70,67.75,69,51017600,0.76]
["1990-07-26",71.25,74,66,68.75,303321600,0.76]
["1990-07-25",70,71.75,68.75,71.5,60147200,0.79]
["1990-07-24",72.5,72.5,66.75,69.5,137100800,0.77]
["1990-07-23",73.25,74,71.25,72,74201600,0.8]
["1990-07-20",77,78.25,73,73.25,87724800,0.81]
["1990-07-19",75.37,76.75,73.75,76.75,63132800,0.85]
["1990-07-18",77.25,77.75,75.5,76,41849600,0.84]
["1990-07-17",79.37,79.5,77,77.75,54473600,0.86]
["1990-07-16",78.75,80.75,78.5,79.25,48729600,0.88]
["1990-07-13",77.75,80.5,77.5,78.37,93628800,0.87]
["1990-07-12",75.25,77.75,75.25,77.5,89040000,0.86]
["1990-07-11",74,75.75,73.25,75.5,28918400,0.83]
["1990-07-10",74.25,75,73.5,73.75,29696000,0.82]
["1990-07-09",73.5,74.75,73.25,74.25,37315200,0.82]
["1990-07-06",72.12,74,71.75,73.25,41801600,0.81]
["1990-07-05",71.5,72.5,70.75,72.25,61852800,0.8]
["1990-07-03",73.37,73.5,71.5,72,79257600,0.8]
["1990-07-02",76,76,73.62,73.75,35472000,0.82]
["1990-06-29",76.5,76.5,75.25,76,34953600,0.84]
["1990-06-28",76.62,77.25,76.12,76.5,30051200,0.85]
["1990-06-27",74.75,76.5,74.5,76.25,35760000,0.84]
["1990-06-26",75.25,75.62,74.5,74.75,50198400,0.83]
["1990-06-25",75.62,76.5,74.25,74.5,68979200,0.82]
["1990-06-22",77.25,77.75,75.5,75.75,34032000,0.84]
["1990-06-21",77.5,77.75,76,77,34304000,0.85]
["1990-06-20",75.37,77.75,75,77.62,39561600,0.86]
["1990-06-19",74.75,75.5,73.75,75,41715200,0.83]
["1990-06-18",75.75,76.25,74.5,74.87,52790400,0.83]
["1990-06-15",74.5,77,74.5,76,51552000,0.84]
["1990-06-14",76.5,76.75,74.25,75.5,58204800,0.83]
["1990-06-13",75.87,77.75,75.12,76.5,80265600,0.85]
["1990-06-12",75.5,76,74.5,75.87,46656000,0.84]
["1990-06-11",73,75.5,73,74.87,58236800,0.83]
["1990-06-08",72,73.75,71.5,73.5,63766400,0.81]
["1990-06-07",73.25,73.75,71,72,90118400,0.8]
["1990-06-06",73.25,74.5,72.5,73,86288000,0.81]
["1990-06-05",77.25,77.5,72.75,73.37,80256000,0.81]
["1990-06-04",74.87,77.25,74,76.5,59158400,0.85]
["1990-06-01",73.25,75.25,73,75.12,69065600,0.83]
["1990-05-31",74.75,75.5,72.5,73,69436800,0.81]
["1990-05-30",76.12,76.5,74.75,75.5,65072000,0.83]
["1990-05-29",74.25,75.5,74,75.25,61478400,0.83]
["1990-05-25",74.25,76.25,74,74.25,104688000,0.82]
["1990-05-24",76.75,78.75,76,76.5,146649600,0.85]
["1990-05-23",72,76,71.87,75.87,141180800,0.84]
["1990-05-22",71,72.25,69,71.5,142435200,0.79]
["1990-05-21",68.75,72.25,68.75,70.25,159593600,0.78]
["1990-05-18",64.62,69.25,64.5,68.25,101820800,0.75]
["1990-05-17",64.75,65.25,64.25,64.75,41731200,0.72]
["1990-05-16",64.5,64.75,63.5,64.75,38553600,0.72]
["1990-05-15",65.5,65.75,64.25,64.75,54118400,0.72]
["1990-05-14",66.25,66.5,65.5,65.75,47232000,0.73]
["1990-05-11",65,66,63.25,65.5,49164800,0.72]
["1990-05-10",63.25,65,62.75,64.5,48800000,0.71]
["1990-05-09",62.88,63.25,62,62.75,35164800,0.69]
["1990-05-08",62.75,63.5,62.25,62.75,50822400,0.69]
["1990-05-07",62,66,61.5,64,97347200,0.71]
["1990-05-04",59.5,61.75,59,61.75,47811200,0.68]
["1990-05-03",58.5,59.75,58.25,59,45891200,0.65]
["1990-05-02",57.25,58.5,57.25,58.25,33264000,0.64]
["1990-05-01",58.75,58.75,56.75,57.13,52473600,0.63]
["1990-04-30",56.25,58,55.75,58,51449600,0.64]
["1990-04-27",57.13,57.25,55.63,56.25,57123200,0.62]
["1990-04-26",58.5,58.75,57.25,57.38,46294400,0.63]
["1990-04-25",58.25,58.75,57,58,53868800,0.64]
["1990-04-24",59.75,59.75,56.5,58,47913600,0.64]
["1990-04-23",58.88,59.5,57.25,59,64876800,0.65]
["1990-04-20",60,60.5,58.75,59.25,44659200,0.66]
["1990-04-19",60,61.25,59.25,59.5,58003200,0.66]
["1990-04-18",61.63,61.75,58.75,60.63,97795200,0.67]
["1990-04-17",60.63,63,59.75,62,66777600,0.69]
["1990-04-16",61,61.75,60.13,60.75,39468800,0.67]
["1990-04-12",121.75,122,120,120.75,48252800,0.67]
["1990-04-11",118.5,121,118.25,121,70371200,0.67]
["1990-04-10",114.62,118,114.5,118,45187200,0.65]
["1990-04-09",113.75,115.25,113.75,114.5,31174400,0.63]
["1990-04-06",114.75,115.25,113.25,114.25,72876800,0.63]
["1990-04-05",116.87,117.12,114.5,114.5,66368000,0.63]
["1990-04-04",116,118.75,115.5,117,79644800,0.65]
["1990-04-03",112.75,116.25,112.5,116,84643200,0.64]
["1990-04-02",109.75,112.37,109.25,111.5,74057600,0.62]
["1990-03-30",110,111,109.25,110.75,36691200,0.61]
["1990-03-29",110.37,112.75,110,110.5,64784000,0.61]
["1990-03-28",112.25,112.25,108.5,111,99532800,0.61]
["1990-03-27",111.12,113,110.75,112.5,52515200,0.62]
["1990-03-26",110.5,112.5,110.37,111.5,55929600,0.62]
["1990-03-23",112,113.25,109,110.25,53596800,0.61]
["1990-03-22",113.5,113.75,110.25,111.25,92419200,0.61]
["1990-03-21",112.87,115.5,112.25,113.25,69840000,0.63]
["1990-03-20",116.5,116.75,112.5,113,92144000,0.62]
["1990-03-19",113.75,117,113,116.5,81171200,0.64]
["1990-03-16",112,115.25,111.75,114,118899200,0.63]
["1990-03-15",107.87,111.75,107.75,111,81676800,0.61]
["1990-03-14",107.25,108.75,106,107.87,130966400,0.6]
["1990-03-13",108.5,109,106.25,106.25,85203200,0.59]
["1990-03-12",106.25,108.75,106,108.25,68873600,0.6]
["1990-03-09",106,108,105.25,106.5,75744000,0.59]
["1990-03-08",103,107.25,101.75,106.25,88976000,0.59]
["1990-03-07",104.75,105.5,102.75,102.75,47606400,0.56999999999999995]
["1990-03-06",104.75,105,102.5,104.5,68630400,0.57999999999999996]
["1990-03-05",103.5,105.75,102.25,105.25,75526400,0.57999999999999996]
["1990-03-02",100.25,104.37,100.12,103.75,100208000,0.56999999999999995]
["1990-03-01",98.5,101.75,98.5,100,76867200,0.55000000000000004]
["1990-02-28",98,99.75,98,98.75,39312000,0.55000000000000004]
["1990-02-27",99.5,99.5,98,98,62019200,0.54]
["1990-02-26",97.5,100,97.25,99.25,69219200,0.55000000000000004]
["1990-02-23",95.75,97.75,95.5,97.5,56851200,0.54]
["1990-02-22",96.75,98.25,96.25,96.37,60809600,0.53]
["1990-02-21",98.75,100,95.75,96.12,103347200,0.53]
["1990-02-20",97.75,100.5,97,100.25,132652800,0.55000000000000004]
["1990-02-16",98.25,98.75,97.75,98,70876800,0.54]
["1990-02-15",95,98,95,97,89494400,0.54]
["1990-02-14",95.25,95.25,94.5,95,35868800,0.53]
["1990-02-13",95,95.25,94.5,94.75,58752000,0.52]
["1990-02-12",94.5,95.5,94,94.75,56086400,0.52]
["1990-02-09",94.25,94.75,94,94.5,62380800,0.52]
["1990-02-08",93.62,95,93.25,94.25,95225600,0.52]
["1990-02-07",93.5,94.75,93,93.25,134150400,0.52]
["1990-02-06",94,94.25,92.25,94,81964800,0.52]
["1990-02-05",93.62,94.25,93.25,94.25,59731200,0.52]
["1990-02-02",93,95.5,93,93.75,71395200,0.52]
["1990-02-01",92.5,94.25,92.5,93.75,89193600,0.52]
["1990-01-31",92,92.5,91.25,92.5,112937600,0.51]
["1990-01-30",91.75,92.5,90,91.25,73107200,0.5]
["1990-01-29",91.5,92.25,90.25,91.5,55078400,0.51]
["1990-01-26",90.5,91.25,90,90.75,68083200,0.5]
["1990-01-25",91.5,92.5,90.5,90.75,112752000,0.5]
["1990-01-24",88,90.75,87.12,90.75,180345600,0.5]
["1990-01-23",91,91.25,89.25,89.75,139347200,0.5]
["1990-01-22",94,94,90.5,90.75,167686400,0.5]
["1990-01-19",95.25,96,93.5,94.12,99257600,0.52]
["1990-01-18",89.62,95,89.5,95,292361600,0.53]
["1990-01-17",88,90.5,87,87.5,97587200,0.48]
["1990-01-16",85.5,89.25,84.5,88.75,80092800,0.49]
["1990-01-15",85.75,87,85.25,86.12,62467200,0.48]
["1990-01-12",85.12,87.25,84,86.12,148908800,0.48]
["1990-01-11",88.75,89.5,85,86.5,95772800,0.48]
["1990-01-10",90,91.25,88.12,88.25,103766400,0.49]
["1990-01-09",91,92,90.25,90.75,70300800,0.5]
["1990-01-08",89.5,91,88.5,91,58982400,0.5]
["1990-01-05",91.5,92,89.5,89.62,69564800,0.5]
["1990-01-04",89.25,92,88.75,91.87,125740800,0.51]
["1990-01-03",89.5,90.25,88.5,89.25,113772800,0.49]
["1990-01-02",87.25,88.75,86.12,88.75,53033600,0.49]
["1989-12-29",85.5,88.25,85.25,87,77628800,0.48]
["1989-12-28",83.5,85.75,83,85.25,123091200,0.47]
["1989-12-27",86,87,85.25,86.25,62796800,0.48]
["1989-12-26",85.87,86.37,84.75,85.5,23817600,0.47]
["1989-12-22",83.5,86.25,82.75,85.75,54892800,0.47]
["1989-12-21",82.75,83.5,81.25,83.5,55020800,0.46]
["1989-12-20",81.25,83,80.75,82.75,111008000,0.46]
["1989-12-19",78.25,80.5,77.75,80.37,70473600,0.44]
["1989-12-18",77.25,79,77,78.25,78435200,0.43]
["1989-12-15",78.25,78.5,75,77,107164800,0.43]
["1989-12-14",79,79.75,78,78,61516800,0.43]
["1989-12-13",80.75,82.5,79.25,80,95788800,0.44]
["1989-12-12",83.75,83.75,80.5,82.5,93628800,0.46]
["1989-12-11",84.75,84.75,82,83,103376000,0.46]
["1989-12-08",85.5,86,83,84.75,107625600,0.47]
["1989-12-07",84,86.25,84,85.5,40348800,0.47]
["1989-12-06",86.5,87,84.5,85.25,57382400,0.47]
["1989-12-05",86.75,87.25,86,86.75,44048000,0.48]
["1989-12-04",85,87.25,84.37,86.25,40534400,0.48]
["1989-12-01",87.12,87.75,84.87,85,52070400,0.47]
["1989-11-30",84,87.25,83.75,87,111209600,0.48]
["1989-11-29",87.5,88,84.25,85.5,85894400,0.47]
["1989-11-28",87,88.25,86.25,87,56662400,0.48]
["1989-11-27",87.5,87.75,85.75,86.75,37280000,0.48]
["1989-11-24",88.87,89,87.5,87.62,17971200,0.48]
["1989-11-22",88.25,88.5,87.5,88.25,38230400,0.49]
["1989-11-21",86.5,88.5,86.5,88.12,67116800,0.49]
["1989-11-20",86.75,86.75,84.5,86.5,56937600,0.48]
["1989-11-17",87.62,88.25,86.75,86.87,31651200,0.48]
["1989-11-16",89,89.25,86.25,87.5,68054400,0.48]
["1989-11-15",86.75,89.25,86.25,88.5,94492800,0.49]
["1989-11-14",88.75,89.25,86,86.5,95241600,0.48]
["1989-11-13",84.5,88.25,83.75,88.12,178905600,0.49]
["1989-11-10",84,85,83.75,84.5,59168000,0.47]
["1989-11-09",84,84.5,82.5,83.75,111526400,0.46]
["1989-11-08",82.12,84.5,82,83.25,106486400,0.46]
["1989-11-07",77.5,82.37,77.25,81,131542400,0.45]
["1989-11-06",78.25,79.75,76.5,77.25,88025600,0.43]
["1989-11-03",76.5,78.75,76.25,78.25,98755200,0.43]
["1989-11-02",80.87,80.87,76,76.25,226051200,0.42]
["1989-11-01",81.75,83,81.75,82.12,74649600,0.45]
["1989-10-31",80.25,82,80,81.75,56563200,0.45]
["1989-10-30",78,79.75,77.87,79.62,45920000,0.44]
["1989-10-27",77.75,78,76.25,77,97040000,0.43]
["1989-10-26",78.75,80.25,77.5,77.75,135459200,0.43]
["1989-10-25",81.5,82.75,79.25,79.75,71481600,0.44]
["1989-10-24",82.5,82.5,78.75,80.87,157088000,0.45]
["1989-10-23",84.75,85.75,82.5,83.12,60912000,0.46]
["1989-10-20",84,85.5,82.5,85.25,93542400,0.47]
["1989-10-19",81,86,80.25,84.25,179424000,0.47]
["1989-10-18",78.87,80.75,78.5,80.5,134784000,0.44]
["1989-10-17",75.25,81.5,74.25,78.62,177206400,0.43]
["1989-10-16",70.75,76.25,69,75.75,253065600,0.42]
["1989-10-13",77.75,78,73,73.5,102643200,0.41]
["1989-10-12",80,80.5,78.25,78.5,58880000,0.43]
["1989-10-11",80.25,80.5,79,80,106400000,0.44]
["1989-10-10",82.5,83,80.75,81.25,68297600,0.45]
["1989-10-09",79.5,82,79,81.75,58534400,0.45]
["1989-10-06",79.62,80.5,78.25,79.75,87609600,0.44]
["1989-10-05",75.5,82.25,75.25,79.25,284758400,0.44]
["1989-10-04",69,75.75,68.5,75.5,260019200,0.42]
["1989-10-03",70.5,70.5,68.87,69,68918400,0.38]
["1989-10-02",68.25,70,68,69.62,50428800,0.38]
["1989-09-29",68,69.5,67.75,68.5,64323200,0.38]
["1989-09-28",66.5,68,66.5,68,41427200,0.38]
["1989-09-27",66.25,67.37,65.75,66.62,69235200,0.37]
["1989-09-26",67,67.5,66.5,67.25,39987200,0.37]
["1989-09-25",66,68,65.5,67,69939200,0.37]
["1989-09-22",65.5,66,64.75,66,43948800,0.36]
["1989-09-21",65.75,66.75,64.5,65.5,89350400,0.36]
["1989-09-20",62.75,65,62.25,65,72128000,0.36]
["1989-09-19",63.75,64,62.5,62.5,49203200,0.35]
["1989-09-18",62.5,63.5,62.5,63.5,39110400,0.35]
["1989-09-15",64,64.5,62.5,62.75,89148800,0.35]
["1989-09-14",62.75,64.5,62.25,63.75,78163200,0.35]
["1989-09-13",61,63.5,60.5,62.25,181020800,0.34]
["1989-09-12",59.5,61,59.25,60.25,67795200,0.33]
["1989-09-11",58.75,59.5,58.5,59.38,27907200,0.33]
["1989-09-08",58,59.5,57.75,59,39785600,0.33]
["1989-09-07",59,59.25,58,58.25,41904000,0.32]
["1989-09-06",59.75,60,58.75,59.25,42377600,0.33]
["1989-09-05",59.75,61,59.63,60,93340800,0.33]
["1989-09-01",59,60.25,58.75,59.88,44409600,0.33]
["1989-08-31",59.5,59.75,58.75,58.75,14198400,0.32]
["1989-08-30",58.75,59.63,58.5,59.25,40377600,0.33]
["1989-08-29",59.88,60,58.38,58.5,54416000,0.32]
["1989-08-28",58.75,59.5,58.25,59.13,28540800,0.33]
["1989-08-25",58.75,59.25,57.75,58.88,85145600,0.33]
["1989-08-24",59.88,60.5,58.25,59,92764800,0.33]
["1989-08-23",58.63,59.63,58,59.25,46092800,0.33]
["1989-08-22",56,58.75,56,58.38,64771200,0.32]
["1989-08-21",57.5,57.88,56,56.13,32096000,0.31]
["1989-08-18",56.5,57.75,56.5,57.5,24912000,0.32]
["1989-08-17",55.75,56.75,55.25,56.5,39958400,0.31]
["1989-08-16",57.75,58,55.5,55.88,46668800,0.31]
["1989-08-15",57,58,56.63,57.5,17856000,0.32]
["1989-08-14",57.75,57.75,57,57,68988800,0.32]
["1989-08-11",59,59.5,57.75,57.75,61472000,0.32]
["1989-08-10",59,59,58.25,58.5,48339200,0.32]
["1989-08-09",58.88,60,58.75,58.75,113772800,0.32]
["1989-08-08",57.5,59.25,57.5,59,110547200,0.33]
["1989-08-07",57.75,58,57,57.75,93571200,0.32]
["1989-08-04",54.75,57.5,54.5,57,178128000,0.32]
["1989-08-03",54.38,55.25,54.25,55,27590400,0.3]
["1989-08-02",54,54.75,54,54.25,28368000,0.3]
["1989-08-01",54.75,55.25,54,54.25,62134400,0.3]
["1989-07-31",54,55,53.75,54.75,33334400,0.3]
["1989-07-28",54,54.5,53.25,54.25,29216000,0.3]
["1989-07-27",53.63,54,53.25,53.75,45561600,0.3]
["1989-07-26",52.75,53.25,52,52.75,123638400,0.28999999999999998]
["1989-07-25",55,57,51.5,52,326028800,0.28999999999999998]
["1989-07-24",54.75,55.75,54.25,55.25,38361600,0.31]
["1989-07-21",53,56.5,52.75,55.25,99763200,0.31]
["1989-07-20",54.25,55.25,53.5,53.5,44524800,0.3]
["1989-07-19",54,54.5,53.25,54.13,29763200,0.3]
["1989-07-18",53.25,54.25,53.25,53.5,42982400,0.3]
["1989-07-17",52.75,53.5,52.5,53.25,31289600,0.28999999999999998]
["1989-07-14",53.25,53.5,51.75,52.75,42768000,0.28999999999999998]
["1989-07-13",53.13,53.75,52.5,53,33408000,0.28999999999999998]
["1989-07-12",53,53.5,52,53.25,52156800,0.28999999999999998]
["1989-07-11",54.88,55.5,53.25,53.5,43488000,0.3]
["1989-07-10",53.75,55,53.5,54.88,27257600,0.3]
["1989-07-07",52.75,54.25,52.63,53.5,41456000,0.3]
["1989-07-06",55.75,56,52.38,52.75,94780800,0.28999999999999998]
["1989-07-05",54.5,55.5,54,55.25,26537600,0.31]
["1989-07-03",53.13,54.25,53.13,54,14688000,0.3]
["1989-06-30",52,53.5,51.25,53,67248000,0.28999999999999998]
["1989-06-29",52.88,52.88,51.25,52,77196800,0.28999999999999998]
["1989-06-28",54,54,52,52.75,57456000,0.28999999999999998]
["1989-06-27",54.75,55.25,53.75,53.88,35897600,0.3]
["1989-06-26",55.25,55.5,54.25,54.75,30240000,0.3]
["1989-06-23",55.5,56,55.25,55.38,33536000,0.31]
["1989-06-22",55.25,55.5,55,55.5,36070400,0.31]
["1989-06-21",53.25,56,53.25,55,80496000,0.3]
["1989-06-20",56.5,56.75,54.5,54.5,45804800,0.3]
["1989-06-19",57,57,55.5,56.5,27158400,0.31]
["1989-06-16",56.63,57,56.25,56.75,47360000,0.31]
["1989-06-15",57.75,57.75,56.25,56.75,52112000,0.31]
["1989-06-14",57.75,58,56.5,57.75,47302400,0.32]
["1989-06-13",58.38,58.5,57.25,57.25,40563200,0.32]
["1989-06-12",59.75,60.25,58.63,59,51680000,0.33]
["1989-06-09",59.75,60.13,59.25,59.75,36144000,0.33]
["1989-06-08",59.75,60.25,59.5,59.75,29216000,0.33]
["1989-06-07",58.75,60,58.75,59.75,44928000,0.33]
["1989-06-06",56.75,58.63,56.5,58.5,53897600,0.32]
["1989-06-05",58.5,58.5,56.5,56.75,61414400,0.31]
["1989-06-02",60.13,60.25,58.25,58.25,54041600,0.32]
["1989-06-01",60.25,60.75,59.75,60,62796800,0.33]
["1989-05-31",59,61,59,60.5,80969600,0.33]
["1989-05-30",59,59.63,58.5,59,63907200,0.33]
["1989-05-26",58,59,57.75,58.88,37884800,0.33]
["1989-05-25",57.5,58.5,57,57.5,33840000,0.32]
["1989-05-24",56.13,57.5,55.75,57.5,69363200,0.32]
["1989-05-23",58.25,59,56.25,56.63,97545600,0.31]
["1989-05-22",58.25,59.5,57.75,59.25,74275200,0.33]
["1989-05-19",58.13,59.5,58.13,58.25,62566400,0.32]
["1989-05-18",57.25,58.63,57.25,58.25,52572800,0.32]
["1989-05-17",56.38,58,56.38,57.38,89811200,0.32]
["1989-05-16",54.75,56.5,54.5,56.25,83433600,0.31]
["1989-05-15",54.13,55,54,54.75,74736000,0.3]
["1989-05-12",54.63,55,53.5,54.25,71091200,0.3]
["1989-05-11",54.25,54.25,53.5,54,34400000,0.3]
["1989-05-10",53.5,54.75,53.25,54,58752000,0.3]
["1989-05-09",51.75,53.5,51.5,53,54588800,0.28999999999999998]
["1989-05-08",52,52.25,51,51.5,49001600,0.28000000000000003]
["1989-05-05",53.25,53.25,51.75,52,35827200,0.28999999999999998]
["1989-05-04",54.25,54.25,52.25,52.5,37424000,0.28999999999999998]
["1989-05-03",54,54.75,54,54,28857600,0.3]
["1989-05-02",54.75,55,53.5,54,34371200,0.3]
["1989-05-01",55.38,56,54.25,54.63,33737600,0.3]
["1989-04-28",54.75,56.25,53.75,55.88,69782400,0.31]
["1989-04-27",54,54.88,54,54.75,34588800,0.3]
["1989-04-26",55,55,53.63,54,44508800,0.3]
["1989-04-25",55.5,55.75,54.5,54.75,24896000,0.3]
["1989-04-24",55,55.5,54.5,55.13,29331200,0.3]
["1989-04-21",56,56,55,55.25,58188800,0.31]
["1989-04-20",55,56.5,54.5,56,138800000,0.31]
["1989-04-19",55,55.75,54.5,54.88,168969600,0.3]
["1989-04-18",52.5,53.25,52,53.25,69334400,0.28999999999999998]
["1989-04-17",51.25,52.38,50.75,51.5,51638400,0.28000000000000003]
["1989-04-14",49.25,51.25,49.25,50.75,62624000,0.28000000000000003]
["1989-04-13",47.75,50.38,47.5,48.75,92880000,0.27]
["1989-04-12",51.75,51.75,47.63,48.13,71020800,0.27]
["1989-04-11",51.5,52,50.38,51.38,28726400,0.28000000000000003]
["1989-04-10",51.25,52.25,51.25,51.38,28668800,0.28000000000000003]
["1989-04-07",51.25,51.75,51,51.25,29446400,0.28000000000000003]
["1989-04-06",50.5,51.5,50.25,51.25,51680000,0.28000000000000003]
["1989-04-05",50,50.5,49.75,50.38,19641600,0.28000000000000003]
["1989-04-04",50.25,50.25,49.5,50,25027200,0.28000000000000003]
["1989-04-03",50,50.75,49.63,50.25,35049600,0.28000000000000003]
["1989-03-31",50,50.25,49.5,49.88,29734400,0.28000000000000003]
["1989-03-30",49.75,50,49.13,49.88,46742400,0.28000000000000003]
["1989-03-29",49.75,49.75,49.25,49.5,30009600,0.27]
["1989-03-28",50.25,50.5,49.25,49.75,70803200,0.28000000000000003]
["1989-03-27",50,50.63,49.5,49.75,75542400,0.28000000000000003]
["1989-03-23",48.75,50.25,48.75,50.25,87811200,0.28000000000000003]
["1989-03-22",49.5,49.75,48.5,49,167024000,0.27]
["1989-03-21",46.75,50,46.25,49.88,224467200,0.28000000000000003]
["1989-03-20",46.38,46.5,45.75,46.5,238995200,0.26]
["1989-03-17",50.25,50.5,46,46.5,245577600,0.26]
["1989-03-16",50.75,51.5,50.5,51.25,102886400,0.28000000000000003]
["1989-03-15",52.75,52.75,50.25,50.25,104889600,0.28000000000000003]
["1989-03-14",53.25,53.25,52.25,52.75,63718400,0.28999999999999998]
["1989-03-13",52,52.75,51.75,52.75,60204800,0.28999999999999998]
["1989-03-10",51.5,52.5,51,51.75,66902400,0.28999999999999998]
["1989-03-09",52.75,52.75,51.5,51.75,123305600,0.28999999999999998]
["1989-03-08",53.75,54.5,52.38,52.5,253612800,0.28999999999999998]
["1989-03-07",59.75,60,53.25,53.5,788688000,0.3]
["1989-03-06",61.75,62.25,61,62,56633600,0.34]
["1989-03-03",60.75,62,60.5,61.75,68947200,0.34]
["1989-03-02",59.25,61,59.25,60.75,92304000,0.34]
["1989-03-01",60,60.25,59.25,59.25,59888000,0.33]
["1989-02-28",60,60.25,59,59.5,43443200,0.33]
["1989-02-27",58.75,60.25,58.5,59.75,68787200,0.33]
["1989-02-24",60.25,60.75,58.75,58.75,76016000,0.32]
["1989-02-23",60.25,60.75,59.25,60.38,75945600,0.33]
["1989-02-22",61.5,61.75,60,60,95513600,0.33]
["1989-02-21",62.25,62.75,61.5,61.75,33753600,0.34]
["1989-02-17",63,63.25,62.25,62.5,29692800,0.35]
["1989-02-16",62.5,63.5,61.25,62.75,61385600,0.35]
["1989-02-15",60.5,62.25,60.25,62.25,81936000,0.34]
["1989-02-14",61.88,62.25,60,60.25,62956800,0.33]
["1989-02-13",61.5,62,61,61.25,94073600,0.34]
["1989-02-10",63,63.5,61.63,61.88,129036800,0.34]
["1989-02-09",62,64.75,61.75,63.75,199036800,0.35]
["1989-02-08",62,64,61.5,62.5,133315200,0.35]
["1989-02-07",60.63,62.5,60.5,62.13,127094400,0.34]
["1989-02-06",60.75,61,59.75,60.5,87580800,0.33]
["1989-02-03",60.5,62.5,60,61,91324800,0.34]
["1989-02-02",59.5,63,59.25,60.88,180028800,0.34]
["1989-02-01",59.5,59.75,59,59.25,131212800,0.33]
["1989-01-31",59,60.25,58.5,59.63,125091200,0.33]
["1989-01-30",55.5,58.75,55.25,58.5,110086400,0.32]
["1989-01-27",54.13,56.5,53.75,55.38,166419200,0.31]
["1989-01-26",52.63,54.5,52.5,54.25,87132800,0.3]
["1989-01-25",53,53.25,52.5,53,49046400,0.28999999999999998]
["1989-01-24",53,53.5,52.5,52.75,56217600,0.28999999999999998]
["1989-01-23",54,54,52.88,53,52227200,0.28999999999999998]
["1989-01-20",53.5,54.38,53.25,54.13,61027200,0.3]
["1989-01-19",52.25,53.75,52.25,53.5,84297600,0.3]
["1989-01-18",51.75,51.75,50.25,51.5,63632000,0.28000000000000003]
["1989-01-17",52.63,52.88,51.25,51.5,41744000,0.28000000000000003]
["1989-01-16",53.25,54.13,52.75,53.13,27532800,0.28999999999999998]
["1989-01-13",52.5,53.25,52.5,53,35568000,0.28999999999999998]
["1989-01-12",52.25,53.75,52.25,52.5,54588800,0.28999999999999998]
["1989-01-11",51.88,52.5,51.5,52.5,48297600,0.28999999999999998]
["1989-01-10",52.25,52.5,51.75,52,54128000,0.28999999999999998]
["1989-01-09",53,53.25,52.13,52.5,46006400,0.28999999999999998]
["1989-01-06",53.5,53.75,53,53,59052800,0.28999999999999998]
["1989-01-05",54.75,54.75,53.25,53.38,47244800,0.3]
["1989-01-04",53.5,54.88,53.5,54.25,53897600,0.3]
["1989-01-03",53.5,53.75,52.75,53.63,51824000,0.3]
["1988-12-30",53.5,54.25,53.25,53.25,63820800,0.28999999999999998]
["1988-12-29",52,53.5,52,53.25,38275200,0.28999999999999998]
["1988-12-28",52,52.25,51.75,52.25,21267200,0.28999999999999998]
["1988-12-27",52,52.5,51.75,51.75,30771200,0.28999999999999998]
["1988-12-23",51.75,52,51.5,52,17120000,0.28999999999999998]
["1988-12-22",52.5,53,51.75,52,74592000,0.28999999999999998]
["1988-12-21",51.5,52.5,51.25,52.25,46438400,0.28999999999999998]
["1988-12-20",51.38,52.5,51,51.25,92188800,0.28000000000000003]
["1988-12-19",50.63,51.5,50.5,50.75,83532800,0.28000000000000003]
["1988-12-16",48.75,50.25,48.75,49.75,51795200,0.28000000000000003]
["1988-12-15",49,49.25,48.5,49,23196800,0.27]
["1988-12-14",47.75,48.75,47.5,48.38,28006400,0.27]
["1988-12-13",47.25,47.75,47.25,47.75,39168000,0.26]
["1988-12-12",48.75,49,47.38,47.38,38892800,0.26]
["1988-12-09",48.75,49.25,48.5,49,22304000,0.27]
["1988-12-08",49.25,49.5,48.75,49,40176000,0.27]
["1988-12-07",49.5,50,49.13,49.25,30886400,0.27]
["1988-12-06",49.5,49.75,49,49.75,44364800,0.28000000000000003]
["1988-12-05",49.75,50.5,48.75,49.5,70140800,0.27]
["1988-12-02",48.5,50.25,48.5,49.75,91497600,0.28000000000000003]
["1988-12-01",47.5,49.5,47,49,82006400,0.27]
["1988-11-30",47.25,47.75,47.25,47.25,35193600,0.26]
["1988-11-29",47,47.5,46.75,47.5,21872000,0.26]
["1988-11-28",46.25,47.5,46.25,47,58736000,0.26]
["1988-11-25",46.25,46.5,45.75,46.38,11462400,0.26]
["1988-11-23",46.25,47,46,46.88,56547200,0.26]
["1988-11-22",46,46.5,45.5,46,30310400,0.25]
["1988-11-21",46,46.25,45.25,46,47100800,0.25]
["1988-11-18",46.25,46.75,45.75,46.63,34428800,0.26]
["1988-11-17",46.25,46.75,45.75,46,65865600,0.25]
["1988-11-16",47.13,47.25,45.5,46.25,199008000,0.26]
["1988-11-15",48.5,48.5,46.5,47,93900800,0.26]
["1988-11-14",48,48.75,47.5,48.5,34329600,0.27]
["1988-11-11",48.5,49,47.5,47.63,54934400,0.26]
["1988-11-10",49.75,50.5,49,49,78796800,0.27]
["1988-11-09",48,50,47.75,49.75,124732800,0.28000000000000003]
["1988-11-08",47.25,49,47,48.63,56604800,0.27]
["1988-11-07",46.5,47,46,46.75,55065600,0.26]
["1988-11-04",46.5,47.75,46.5,46.5,106601600,0.26]
["1988-11-03",47.25,47.75,46.13,47.25,118339200,0.26]
["1988-11-02",48.75,48.75,46.75,47.25,221801600,0.26]
["1988-11-01",49,49.75,48.75,48.75,53280000,0.27]
["1988-10-31",49.25,49.25,48.5,49,41283200,0.27]
["1988-10-28",49.25,49.75,48.5,49.5,46540800,0.27]
["1988-10-27",49.25,49.5,47.75,49.5,114336000,0.27]
["1988-10-26",50.25,50.5,48.5,49.75,157420800,0.28000000000000003]
["1988-10-25",52,52.25,50,50.5,74547200,0.28000000000000003]
["1988-10-24",53.25,53.25,51.88,52,28627200,0.28999999999999998]
["1988-10-21",53,53.5,52.5,53,24262400,0.28999999999999998]
["1988-10-20",52.75,54,52.75,53.5,73296000,0.3]
["1988-10-19",53.5,53.75,52.25,53.25,80681600,0.28999999999999998]
["1988-10-18",51.75,52.75,51.25,52.5,37222400,0.28999999999999998]
["1988-10-17",51.25,52.5,51.25,52,25673600,0.28999999999999998]
["1988-10-14",52,52.25,51,51.25,56764800,0.28000000000000003]
["1988-10-13",50.38,52.25,50.25,51.5,82467200,0.28000000000000003]
["1988-10-12",49.5,51.75,49,50.63,137532800,0.28000000000000003]
["1988-10-11",49.75,50.5,49,49.75,65952000,0.28000000000000003]
["1988-10-10",50,50,47.75,49.25,106358400,0.27]
["1988-10-07",50,50.25,47.88,49.75,208064000,0.28000000000000003]
["1988-10-06",50.25,50.75,50,50,33609600,0.28000000000000003]
["1988-10-05",51.25,51.25,50,50.25,67088000,0.28000000000000003]
["1988-10-04",51.5,52,50.88,51.13,29260800,0.28000000000000003]
["1988-10-03",51.25,51.75,50.5,51.38,41097600,0.28000000000000003]
["1988-09-30",52.75,53,51.75,52.25,37251200,0.28999999999999998]
["1988-09-29",52.75,53.5,52.5,53,56460800,0.28999999999999998]
["1988-09-28",52.25,53,51.75,53,25516800,0.28999999999999998]
["1988-09-27",52,52.25,51.5,52,35366400,0.28999999999999998]
["1988-09-26",53.75,54,51.75,52.38,50211200,0.28999999999999998]
["1988-09-23",54.5,54.5,53.75,53.75,35091200,0.3]
["1988-09-22",54,55,53.75,54.5,59686400,0.3]
["1988-09-21",53.5,54,53.5,53.75,16054400,0.3]
["1988-09-20",52,53.25,51.75,53.25,53625600,0.28999999999999998]
["1988-09-19",52.5,52.5,51,51.75,44697600,0.28999999999999998]
["1988-09-16",52.25,52.5,51.75,52,48700800,0.28999999999999998]
["1988-09-15",54,54.25,52,52.25,72921600,0.28999999999999998]
["1988-09-14",54.88,55.25,53.75,54,79212800,0.3]
["1988-09-13",53.25,54.25,52.75,54,40608000,0.3]
["1988-09-12",53.75,55,53.5,53.75,43257600,0.3]
["1988-09-09",51.75,54.75,51.5,54,111123200,0.3]
["1988-09-08",51.5,53.25,51.25,52,69206400,0.28999999999999998]
["1988-09-07",52.25,52.75,50.75,51.75,72115200,0.28999999999999998]
["1988-09-06",51.5,52.5,51.25,52,67750400,0.28999999999999998]
["1988-09-02",49.75,51.75,49.5,51.5,115328000,0.28000000000000003]
["1988-09-01",49.5,49.75,48,48.88,82380800,0.27]
["1988-08-31",51.5,51.75,49.25,50,71884800,0.28000000000000003]
["1988-08-30",52,52.25,51,51.25,20966400,0.28000000000000003]
["1988-08-29",52,52.5,51.75,52.13,35033600,0.28999999999999998]
["1988-08-26",50.75,51.75,50.75,51.38,24451200,0.28000000000000003]
["1988-08-25",50.25,51.5,50,50.75,72633600,0.28000000000000003]
["1988-08-24",49.5,51.63,49.25,51.5,102585600,0.28000000000000003]
["1988-08-23",48.25,49.75,47.75,49.38,88313600,0.27]
["1988-08-22",50.25,50.5,47.75,48,110172800,0.27]
["1988-08-19",52.75,53,50.25,50.5,67376000,0.28000000000000003]
["1988-08-18",52.75,53.25,52.5,52.75,32025600,0.28999999999999998]
["1988-08-17",52.5,53.88,51.38,52.5,59110400,0.28999999999999998]
["1988-08-16",50.5,52.75,50.25,52.5,90876800,0.28999999999999998]
["1988-08-15",52,52.25,50,50.75,41081600,0.28000000000000003]
["1988-08-12",51.75,52.25,51.5,52,58262400,0.28999999999999998]
["1988-08-11",51,52,50,51.75,123104000,0.28999999999999998]
["1988-08-10",51.25,51.75,50,50.5,113168000,0.28000000000000003]
["1988-08-09",53,53.25,51,51.75,138828800,0.28999999999999998]
["1988-08-08",53.75,53.75,52.75,53.25,148320000,0.28999999999999998]
["1988-08-05",55.5,55.5,51.75,53.5,201600000,0.3]
["1988-08-04",56.25,56.5,55.5,55.5,53494400,0.31]
["1988-08-03",57.25,57.5,55.5,56.25,91987200,0.31]
["1988-08-02",58.5,58.75,56.75,57.5,65475200,0.32]
["1988-08-01",59.75,60,58.5,58.5,51824000,0.32]
["1988-07-29",58.5,60,58.25,59.5,59385600,0.33]
["1988-07-28",57.5,58.5,57,58.25,57945600,0.32]
["1988-07-27",58.25,59,57.5,57.63,68140800,0.32]
["1988-07-26",58,59,56.75,58,228960000,0.32]
["1988-07-25",62,62.5,60.25,60.5,52704000,0.33]
["1988-07-22",60.75,62.5,60.5,61.75,68816000,0.34]
["1988-07-21",63.75,64,60.5,61,128937600,0.34]
["1988-07-20",66.5,66.5,63.75,64,111094400,0.35]
["1988-07-19",67.25,67.5,65.75,66,36460800,0.36]
["1988-07-18",67.25,67.75,67,67.5,20102400,0.37]
["1988-07-15",67,67.25,66.25,67,31577600,0.37]
["1988-07-14",66.75,67,66,67,34848000,0.37]
["1988-07-13",65.5,66.75,65,66.75,57427200,0.37]
["1988-07-12",67,67.25,64.75,65.62,90000000,0.36]
["1988-07-11",68.75,68.75,66.75,66.75,65763200,0.37]
["1988-07-08",68,68.75,67.75,68.5,40089600,0.38]
["1988-07-07",68.25,69,67.75,68.75,68428800,0.38]
["1988-07-06",69.75,70.5,68.5,68.75,89379200,0.38]
["1988-07-05",67.5,69.75,67,69.62,48096000,0.38]
["1988-07-01",67,68,66.75,68,42940800,0.38]
["1988-06-30",66.25,67,66,67,31548800,0.37]
["1988-06-29",66,66.5,65.5,65.75,49808000,0.36]
["1988-06-28",64,66,63.75,65.75,32140800,0.36]
["1988-06-27",65.25,65.25,64,64,23628800,0.35]
["1988-06-24",66,66.25,65,65.25,28553600,0.36]
["1988-06-23",67,67.25,65.75,66,41052800,0.36]
["1988-06-22",65,67.5,64.37,67,127324800,0.37]
["1988-06-21",62.5,64,62.5,64,39715200,0.35]
["1988-06-20",62.75,63,62,62.75,28137600,0.35]
["1988-06-17",63.5,64.25,62.75,63,42105600,0.35]
["1988-06-16",63.25,63.75,63,63.5,73712000,0.35]
["1988-06-15",62.75,64,62.5,64,51033600,0.35]
["1988-06-14",63,63.5,62.75,63,60377600,0.35]
["1988-06-13",62.5,63,62.25,62.38,31116800,0.34]
["1988-06-10",61.75,62.75,61.25,62.25,45014400,0.34]
["1988-06-09",62.25,62.88,61.63,61.75,69264000,0.34]
["1988-06-08",60.75,62.5,60.75,62,66281600,0.34]
["1988-06-07",61,62,60.38,61,82166400,0.34]
["1988-06-06",59.5,61,59.25,60.75,81747200,0.34]
["1988-06-03",59,59.75,58.75,59.5,34832000,0.33]
["1988-06-02",59.5,60,58.75,59,63228800,0.33]
["1988-06-01",58.25,60,57.75,59.25,95788800,0.33]
["1988-05-31",55.5,58.25,55.25,58,44048000,0.32]
["1988-05-27",56.25,56.25,55.5,55.5,33148800,0.31]
["1988-05-26",56,57,55.75,56.13,43385600,0.31]
["1988-05-25",56.5,57,55.5,55.75,53580800,0.31]
["1988-05-24",55,56.75,54.75,56.75,55324800,0.31]
["1988-05-23",56.25,56.5,54.5,55,50227200,0.3]
["1988-05-20",57.25,57.75,56,56.25,42521600,0.31]
["1988-05-19",56,57.25,55.75,57,57728000,0.32]
["1988-05-18",58,58.38,56.5,56.75,81372800,0.31]
["1988-05-17",59,59.25,58,58,70428800,0.32]
["1988-05-16",56.75,58.88,56.75,58.25,59788800,0.32]
["1988-05-13",56.5,57,56.25,56.75,17913600,0.31]
["1988-05-12",55.75,56.5,55.5,56,26409600,0.31]
["1988-05-11",56.5,56.5,55,55.75,59484800,0.31]
["1988-05-10",57.25,57.63,56.25,57,46828800,0.32]
["1988-05-09",57.25,58.25,56.75,57.25,34790400,0.32]
["1988-05-06",56.75,58,56.75,57.25,43977600,0.32]
["1988-05-05",56.75,57.25,56.25,57,24883200,0.32]
["1988-05-04",56.75,57.75,56,57.13,75152000,0.32]
["1988-05-03",55.25,57,55.25,56.5,62739200,0.31]
["1988-05-02",54.5,55.25,53.5,55,49260800,0.3]
["1988-04-29",55,55,54.25,54.5,64771200,0.3]
["1988-04-28",55.5,55.75,55,55.38,28467200,0.31]
["1988-04-27",55.75,56,54.25,55.5,47894400,0.31]
["1988-04-26",55.75,56.5,55.25,55.75,46454400,0.31]
["1988-04-25",55.25,55.75,54.75,55.13,23385600,0.3]
["1988-04-22",54.5,55.75,54.5,55.25,33926400,0.31]
["1988-04-21",55,55.5,53.75,54.38,63977600,0.3]
["1988-04-20",54.25,55,53.75,54.5,65404800,0.3]
["1988-04-19",54.75,57,54,54.25,75772800,0.3]
["1988-04-18",54,55.25,53.75,54.75,48051200,0.3]
["1988-04-15",53.25,55,52.75,54.25,114220800,0.3]
["1988-04-14",55.5,56.5,52.75,53,110028800,0.28999999999999998]
["1988-04-13",56,57,55.5,57,42204800,0.32]
["1988-04-12",57.25,57.75,55,55.75,52444800,0.31]
["1988-04-11",58.5,58.5,57,57.5,40406400,0.32]
["1988-04-08",57.5,58.5,57.13,58,57974400,0.32]
["1988-04-07",58.25,58.75,57.25,57.25,74921600,0.32]
["1988-04-06",56,58.25,55.75,58.13,75296000,0.32]
["1988-04-05",55.5,56,54.5,56,41760000,0.31]
["1988-04-04",56,56.5,54.5,55.25,47721600,0.31]
["1988-03-31",54.5,56.5,54.5,56.5,50256000,0.31]
["1988-03-30",56.75,57,54.25,54.75,100713600,0.3]
["1988-03-29",57.25,58.25,56.25,56.5,80710400,0.31]
["1988-03-28",55.5,57,55,56.88,67145600,0.31]
["1988-03-25",56.75,57.63,55.75,56.13,47331200,0.31]
["1988-03-24",58.75,58.75,55.75,56.5,159840000,0.31]
["1988-03-23",61.75,62.38,58.75,59,151200000,0.33]
["1988-03-22",58.75,60.75,58.75,60.25,115833600,0.33]
["1988-03-21",58.5,58.75,56.75,58.75,198720000,0.32]
["1988-03-18",63.75,64,58.25,58.25,169920000,0.32]
["1988-03-17",65,65.5,63.75,63.88,125308800,0.35]
["1988-03-16",62.75,64.75,62,64.75,54547200,0.36]
["1988-03-15",63.75,63.75,62.25,62.5,43760000,0.35]
["1988-03-14",62.25,63.75,61.5,63.63,46281600,0.35]
["1988-03-11",62.5,63,61,62.5,84297600,0.35]
["1988-03-10",64.25,65,62.38,62.75,97948800,0.35]
["1988-03-09",63.5,64.5,63.25,64,81734400,0.35]
["1988-03-08",63,64.75,62.75,63.88,96896000,0.35]
["1988-03-07",61,62.75,60.75,62.63,78003200,0.35]
["1988-03-04",61,61.25,59.75,60.75,68355200,0.34]
["1988-03-03",60,61.5,59.75,61,83664000,0.34]
["1988-03-02",59,60.75,58.75,59.5,67894400,0.33]
["1988-03-01",59.75,60,58.5,59,43299200,0.33]
["1988-02-29",58.5,59.5,58,59.38,39324800,0.33]
["1988-02-26",58.25,58.75,57.25,58.25,29923200,0.32]
["1988-02-25",59.75,60.5,57.88,58.13,61558400,0.32]
["1988-02-24",59.5,60.75,59.5,59.88,79558400,0.33]
["1988-02-23",58.75,60,58.75,59.5,91728000,0.33]
["1988-02-22",58.75,59,58,58.75,52227200,0.32]
["1988-02-19",58.25,58.75,57.75,58.75,53164800,0.32]
["1988-02-18",57.25,59,57,58,84153600,0.32]
["1988-02-17",58,58.75,57.25,57.5,101318400,0.32]
["1988-02-16",55,57.75,54.5,57.5,67334400,0.32]
["1988-02-12",54.75,56.25,54.5,55.25,80220800,0.31]
["1988-02-11",54,54.75,53.75,54.75,69436800,0.3]
["1988-02-10",53,54,52.5,53.75,77024000,0.3]
["1988-02-09",52.25,53,52,52.75,49939200,0.28999999999999998]
["1988-02-08",50.75,52.5,50.75,51.75,72876800,0.28999999999999998]
["1988-02-05",52,53.5,51.25,51.5,94102400,0.28000000000000003]
["1988-02-04",53,53.25,49.75,51,114710400,0.28000000000000003]
["1988-02-03",55.75,55.75,52.25,52.75,75801600,0.28999999999999998]
["1988-02-02",55.25,56,54.75,55.75,60752000,0.31]
["1988-02-01",56.75,57,55,55.25,48729600,0.31]
["1988-01-29",56.5,57,54.5,55.75,66700800,0.31]
["1988-01-28",56,56.75,56,56.5,29318400,0.31]
["1988-01-27",54.75,56.25,54.75,55.75,100409600,0.31]
["1988-01-26",55,55.88,54.25,54.5,43558400,0.3]
["1988-01-25",54.25,56.25,54.25,55.75,75497600,0.31]
["1988-01-22",55.63,56.13,52.75,53.88,75296000,0.3]
["1988-01-21",54.25,56.25,54.25,55,125107200,0.3]
["1988-01-20",56.75,57.25,52.5,54,208800000,0.3]
["1988-01-19",56,58.25,55.75,57.25,47417600,0.32]
["1988-01-18",58,58,56.25,57.25,30038400,0.32]
["1988-01-15",59,59.25,57.75,57.75,92172800,0.32]
["1988-01-14",57.25,58,56,56.25,40608000,0.31]
["1988-01-13",56,58.5,54.75,56.75,96147200,0.31]
["1988-01-12",58,58.5,54.25,56.75,168480000,0.31]
["1988-01-11",55.75,58,54.75,57.88,143568000,0.32]
["1988-01-08",60.25,61.75,55.63,56,145440000,0.31]
["1988-01-07",58,60.63,57.5,60.5,90675200,0.33]
["1988-01-06",57.25,59.75,57,58.5,121680000,0.32]
["1988-01-05",57.25,58,56.5,57,155520000,0.32]
["1988-01-04",54.75,56.5,54.5,56,110345600,0.31]
["1987-12-31",55.25,55.75,53.75,54.25,61545600,0.3]
["1987-12-30",54.5,56,54.25,55.75,70704000,0.31]
["1987-12-29",51.25,55,50.5,54.5,79459200,0.3]
["1987-12-28",53,53.25,50,51.25,50716800,0.28000000000000003]
["1987-12-24",53.25,53.75,53,53.25,12672000,0.28999999999999998]
["1987-12-23",53.25,53.75,52.25,53.25,60710400,0.28999999999999998]
["1987-12-22",51.5,53,50,52.5,41772800,0.28999999999999998]
["1987-12-21",52.5,53.5,50.75,51.5,51161600,0.28000000000000003]
["1987-12-18",52.5,53.75,52,52,52486400,0.28999999999999998]
["1987-12-17",54.75,54.75,51.75,52,94016000,0.28999999999999998]
["1987-12-16",50.5,54.75,50.25,54.25,105536000,0.3]
["1987-12-15",51.25,51.88,50,51.25,112217600,0.28000000000000003]
["1987-12-14",48,51,47.75,50.75,95110400,0.28000000000000003]
["1987-12-11",47.75,48.5,46.75,48,72473600,0.27]
["1987-12-10",45.5,49.5,44.25,47.5,165600000,0.26]
["1987-12-09",47.25,48.25,46,46.25,83792000,0.26]
["1987-12-08",43.25,47.5,43,47.5,112521600,0.26]
["1987-12-07",43,43.75,42.25,43.25,66211200,0.24]
["1987-12-04",40.25,42.38,40,42,121750400,0.23]
["1987-12-03",44.25,44.75,40.25,40.380000000000003,127670400,0.22]
["1987-12-02",43.5,44.75,42.75,44,68515200,0.24]
["1987-12-01",44.5,45.75,43,43.75,73539200,0.24]
["1987-11-30",44.25,45,40.5,44.75,164160000,0.25]
["1987-11-27",46,46.25,45,45.25,18316800,0.25]
["1987-11-25",47.5,47.75,46,46,32153600,0.25]
["1987-11-24",48.5,49,45.5,47.5,72230400,0.26]
["1987-11-23",47.25,48.75,47,47.75,44640000,0.26]
["1987-11-20",45.5,47.75,44.75,47.5,82467200,0.26]
["1987-11-19",48.25,48.5,46,46.25,75024000,0.26]
["1987-11-18",47.5,48,45,48,89308800,0.27]
["1987-11-17",46.75,47.5,45.25,46.75,69321600,0.26]
["1987-11-16",48.75,49.75,47.5,47.75,59472000,0.26]
["1987-11-13",50,50.25,48.25,48.25,58492800,0.27]
["1987-11-12",50.75,52,49,50,99171200,0.28000000000000003]
["1987-11-11",47.5,49.25,47.25,49,54617600,0.27]
["1987-11-10",46.5,48.5,45.5,47,91164800,0.26]
["1987-11-09",46.75,47.5,45.5,47,86585600,0.26]
["1987-11-06",50.25,50.5,47,47.5,75353600,0.26]
["1987-11-05",49,51.25,48.75,50.5,81430400,0.28000000000000003]
["1987-11-04",47,50.75,46,48.75,95340800,0.27]
["1987-11-03",49.25,50,43.75,48,116150400,0.27]
["1987-11-02",49.25,51,48.5,50.25,84771200,0.28000000000000003]
["1987-10-30",49.75,52.25,48.5,49.75,168480000,0.28000000000000003]
["1987-10-29",41.25,48.75,41.25,47.75,167040000,0.26]
["1987-10-28",40,42.5,38.5,41.25,149760000,0.23]
["1987-10-27",40.75,43,39.25,41.25,234720000,0.23]
["1987-10-26",46.5,48,37.25,39.25,148320000,0.22]
["1987-10-23",52.5,53,47.5,48.25,112764800,0.27]
["1987-10-22",56.75,58,51,53.25,223200000,0.28999999999999998]
["1987-10-21",51.75,60.5,50,56.63,262080000,0.31]
["1987-10-20",46,52,43,48,324000000,0.27]
["1987-10-19",61.5,63.5,45,45.25,146880000,0.25]
["1987-10-16",70.5,74.5,64.25,64.75,210240000,0.36]
["1987-10-15",70.5,72.75,70,70.5,128822400,0.39]
["1987-10-14",73.25,74.75,70.75,71.25,114220800,0.39]
["1987-10-13",72.25,74,71,73.25,96809600,0.4]
["1987-10-12",72,73,69,71.5,117187200,0.4]
["1987-10-09",72.25,75.25,71.75,71.75,93888000,0.4]
["1987-10-08",73.25,74.25,69.5,72,96940800,0.4]
["1987-10-07",74,75.25,71.5,73,125638400,0.4]
["1987-10-06",79,79.25,73.37,73.75,203040000,0.41]
["1987-10-05",73.5,79,73.5,79,184320000,0.44]
["1987-10-02",69,72.75,68.75,72.5,131644800,0.4]
["1987-10-01",66.25,68.75,66,68.5,127222400,0.38]
["1987-09-30",64,66.62,64,66.25,85680000,0.37]
["1987-09-29",64.5,65.25,63.63,64.25,57411200,0.36]
["1987-09-28",62,65.25,61.75,64,95542400,0.35]
["1987-09-25",61.5,65,61.25,62,82454400,0.34]
["1987-09-24",60,63.25,60,61.25,118438400,0.34]
["1987-09-23",57.75,60.38,57.75,60.25,107696000,0.33]
["1987-09-22",53.5,57.75,53,57.25,82006400,0.32]
["1987-09-21",53.5,57.25,53,53.5,85548800,0.3]
["1987-09-18",116,116,114,115,31651200,0.32]
["1987-09-17",117,117.5,113.75,116,69436800,0.32]
["1987-09-16",118,120,116.75,116.75,57715200,0.32]
["1987-09-15",119.5,119.5,116.25,117.87,39052800,0.33]
["1987-09-14",116.5,120,116.5,119.25,94464000,0.33]
["1987-09-11",114.5,116.5,114,116.25,41040000,0.32]
["1987-09-10",113.25,115.75,113,114.5,58176000,0.32]
["1987-09-09",112,114,111.5,112.75,60710400,0.31]
["1987-09-08",111.75,112,108.25,111.5,96336000,0.31]
["1987-09-04",115.25,115.5,111.75,112,48355200,0.31]
["1987-09-03",116.25,117.75,113.75,115.25,70934400,0.32]
["1987-09-02",112.5,115.25,112.25,115,78393600,0.32]
["1987-09-01",118,118.75,113,113.5,93859200,0.31]
["1987-08-31",119.75,120.25,116.75,118.75,84326400,0.33]
["1987-08-28",116,121.25,116,120.25,114796800,0.33]
["1987-08-27",115.5,116.25,114.25,115.75,72432000,0.32]
["1987-08-26",114.75,118,114.25,115.5,114105600,0.32]
["1987-08-25",112.75,116.75,111.5,114.75,185961600,0.32]
["1987-08-24",107,112.25,105.5,111.75,97747200,0.31]
["1987-08-21",105,108.25,105,107,68976000,0.3]
["1987-08-20",102.5,105.75,102.5,105.25,82051200,0.28999999999999998]
["1987-08-19",102.5,102.75,100.5,102.5,48902400,0.28000000000000003]
["1987-08-18",103.5,104,101.5,102.5,46944000,0.28000000000000003]
["1987-08-17",103.5,104.25,103,104.25,33667200,0.28999999999999998]
["1987-08-14",103,103.75,102.5,103.5,50832000,0.28999999999999998]
["1987-08-13",100,104.5,100,103,80640000,0.28000000000000003]
["1987-08-12",101.5,101.75,100,100,42364800,0.28000000000000003]
["1987-08-11",104,104.5,101,101.5,68544000,0.28000000000000003]
["1987-08-10",103.75,104,102.5,103.5,56448000,0.28999999999999998]
["1987-08-07",101,104.5,100.75,103.5,171014400,0.28999999999999998]
["1987-08-06",97.5,101.62,97.5,101,152553600,0.28000000000000003]
["1987-08-05",94,98.5,93.75,97.25,211190400,0.27]
["1987-08-04",91.75,93.75,91.75,93.75,135072000,0.26]
["1987-08-03",94,94.5,91.25,91.75,116352000,0.25]
["1987-07-31",96.5,96.5,92,94,186624000,0.26]
["1987-07-30",99.25,99.25,96,97,55555200,0.27]
["1987-07-29",99.5,99.75,97.75,99.25,27676800,0.27]
["1987-07-28",100.25,101.75,99.25,99.5,38160000,0.28000000000000003]
["1987-07-27",98.5,99.75,97,99.75,41817600,0.28000000000000003]
["1987-07-24",98,99.5,97.75,98.5,57744000,0.27]
["1987-07-23",100,100,94,97.75,148492800,0.27]
["1987-07-22",99.25,100.5,98.5,100,53366400,0.28000000000000003]
["1987-07-21",99.5,101,98.5,99.25,36547200,0.27]
["1987-07-20",102,102,99.25,99.5,42019200,0.28000000000000003]
["1987-07-17",102,104,101.75,102.25,51264000,0.28000000000000003]
["1987-07-16",102.5,103,100,102,72979200,0.28000000000000003]
["1987-07-15",105,105.75,102.25,102.25,96768000,0.28000000000000003]
["1987-07-14",100,105.25,99.5,105,152812800,0.28999999999999998]
["1987-07-13",97,99.5,96,99.25,48326400,0.27]
["1987-07-10",95.25,97.5,94,97,75830400,0.27]
["1987-07-09",93.75,98,93.25,95.75,92707200,0.26]
["1987-07-08",91,94.75,88.5,93.25,193449600,0.26]
["1987-07-07",97.25,97.25,89.5,90.25,197078400,0.25]
["1987-07-06",99.75,101,97,97.5,65491200,0.27]
["1987-07-02",102.75,102.75,98.75,100,56880000,0.28000000000000003]
["1987-07-01",101.75,103.25,101.5,102.5,21945600,0.28000000000000003]
["1987-06-30",104.5,104.75,101.75,102,38332800,0.28000000000000003]
["1987-06-29",104.75,104.75,102.5,104.25,25632000,0.28999999999999998]
["1987-06-26",104.75,105.25,103.75,104.75,21945600,0.28999999999999998]
["1987-06-25",104.5,105,103.5,104.5,44035200,0.28999999999999998]
["1987-06-24",103.25,106,103.25,104.75,82684800,0.28999999999999998]
["1987-06-23",103.75,103.75,100.5,102.75,100771200,0.28000000000000003]
["1987-06-22",105,105,103,103.75,87436800,0.28999999999999998]
["1987-06-19",105.25,106.25,104,104.5,40809600,0.28999999999999998]
["1987-06-18",103.5,105,102,104.87,56188800,0.28999999999999998]
["1987-06-17",100.75,104,100.75,103.75,71078400,0.28999999999999998]
["1987-06-16",98.25,101.5,98,100.25,73526400,0.28000000000000003]
["1987-06-15",98.25,99.75,96.25,98.25,125222400,0.27]
["1987-06-12",97.5,101.5,97.25,98.25,196156800,0.27]
["1987-06-11",105.25,105.75,97.25,97.5,268704000,0.27]
["1987-06-10",109,109.5,101.25,103.5,176256000,0.28999999999999998]
["1987-06-09",109.75,110,108.5,109,25833600,0.3]
["1987-06-08",109.25,110,107.5,109.75,111571200,0.3]
["1987-06-05",112.5,113,107,109.25,59270400,0.3]
["1987-06-04",113.25,113.25,111.75,112.5,20390400,0.31]
["1987-06-03",113,114.75,113,113.25,21628800,0.31]
["1987-06-02",113,114.75,111,112.5,51552000,0.31]
["1987-06-01",115.25,115.25,113,113,30326400,0.31]
["1987-05-29",116.25,118.25,115,115.25,80380800,0.32]
["1987-05-28",109.5,116.5,109.25,116.25,108662400,0.32]
["1987-05-27",109.5,112,109,109.5,48758400,0.3]
["1987-05-26",108.25,110,108,109.5,46886400,0.3]
["1987-05-22",111.5,112,107.75,108.25,64627200,0.3]
["1987-05-21",109.75,112.75,109.75,111.5,93312000,0.31]
["1987-05-20",110.75,110.75,107.25,109.5,228355200,0.3]
["1987-05-19",115.25,115.25,111.25,111.25,78336000,0.31]
["1987-05-18",119.25,119.25,112,115.25,172598400,0.32]
["1987-05-15",122.5,122.5,119.25,119.25,84326400,0.33]
["1987-05-14",121.75,125,121.75,122.75,59961600,0.34]
["1987-05-13",119.5,122.25,119.5,121.75,73382400,0.34]
["1987-05-12",123,124.25,117,118.75,148464000,0.33]
["1987-05-11",126.5,126.5,122.87,123,127382400,0.34]
["1987-05-08",118.5,128.25,118.5,126.5,150048000,0.35]
["1987-05-07",113,118.5,112.25,118.25,289699200,0.33]
["1987-05-06",115.75,116.75,112.5,113,153504000,0.31]
["1987-05-05",107.25,115.75,107.25,115.75,110995200,0.32]
["1987-05-04",105,107.75,104.5,107,34531200,0.3]
["1987-05-01",104,105.25,102.75,105,37843200,0.28999999999999998]
["1987-04-30",103.25,106.25,101.75,104,88041600,0.28999999999999998]
["1987-04-29",106.25,109,103.25,103.25,85161600,0.28999999999999998]
["1987-04-28",99,106.5,98,106.25,111081600,0.28999999999999998]
["1987-04-27",99,99.75,97.25,99,53107200,0.27]
["1987-04-24",98.5,99.5,97.25,99,54172800,0.27]
["1987-04-23",98.5,99.5,97,98.5,48326400,0.27]
["1987-04-22",97.25,98.75,97.25,98.5,74678400,0.27]
["1987-04-21",95.75,98,93.75,97.25,113184000,0.27]
["1987-04-20",98.5,99.5,95.5,95.75,100310400,0.26]
["1987-04-16",96,100.5,95.75,98.5,188092800,0.27]
["1987-04-15",94.75,97,94.75,96,95961600,0.27]
["1987-04-14",92.5,95.5,91,94,87379200,0.26]
["1987-04-13",95.5,95.5,92,92.5,50256000,0.26]
["1987-04-10",95,95.75,94.75,95.62,43372800,0.26]
["1987-04-09",96.75,96.75,94.25,95,71568000,0.26]
["1987-04-08",94,97.75,94,96.75,106214400,0.27]
["1987-04-07",99.25,99.25,94,94,73728000,0.26]
["1987-04-06",99.75,100,97.5,99.25,98956800,0.27]
["1987-04-03",95,100.25,95,99.75,155606400,0.28000000000000003]
["1987-04-02",92.5,97,92.5,95,159955200,0.26]
["1987-04-01",96.75,98.75,90.5,91,259430400,0.25]
["1987-03-31",95.5,99,95.5,96.75,125337600,0.27]
["1987-03-30",91.75,96.75,88.5,96.75,186134400,0.27]
["1987-03-27",89.75,93.75,89.75,91.75,120873600,0.25]
["1987-03-26",89.87,90,89,89.25,33379200,0.25]
["1987-03-25",90.25,90.75,89.25,89.87,33840000,0.25]
["1987-03-24",87.5,90.75,87.5,90.25,69609600,0.25]
["1987-03-23",90.25,91.5,88.75,89.62,67478400,0.25]
["1987-03-20",91.25,91.25,89.75,90.25,38246400,0.25]
["1987-03-19",89.5,91.25,88,91.25,62812800,0.25]
["1987-03-18",85.5,90.25,85.5,89.5,119347200,0.25]
["1987-03-17",82.25,85.5,82,85,54547200,0.23]
["1987-03-16",82.5,82.5,79.75,82.25,88473600,0.23]
["1987-03-13",85.87,86.5,81,82.75,105120000,0.23]
["1987-03-12",85.5,86.5,83.5,85.87,71337600,0.24]
["1987-03-11",85.5,86,84.5,85.5,43862400,0.24]
["1987-03-10",81.75,85.25,81.5,84.25,74102400,0.23]
["1987-03-09",83.25,83.5,81.25,81.75,38275200,0.23]
["1987-03-06",83.5,84,81.25,83.25,63561600,0.23]
["1987-03-05",79.75,85.25,79.75,83.5,128188800,0.23]
["1987-03-04",74.5,80,74.25,79.75,98179200,0.22]
["1987-03-03",74.5,75.25,73.5,74.5,81100800,0.21]
["1987-03-02",76.75,76.75,74,74.5,79516800,0.21]
["1987-02-27",77.25,77.75,75.5,76.75,37555200,0.21]
["1987-02-26",74.5,79.5,73,77.25,145209600,0.21]
["1987-02-25",75.75,77.12,74,74.5,65001600,0.21]
["1987-02-24",72.25,76,72.25,75.75,120816000,0.21]
["1987-02-23",68,73.25,66.5,72.25,125913600,0.2]
["1987-02-20",68.75,68.75,67,68,87897600,0.19]
["1987-02-19",71.5,71.5,68,68.75,317750400,0.19]
["1987-02-18",76.5,77.75,71.5,71.75,128592000,0.2]
["1987-02-17",76,76.75,74.25,76.5,70732800,0.21]
["1987-02-13",76.75,77.75,74.25,76,81763200,0.21]
["1987-02-12",71.75,77.12,71.75,76.75,185731200,0.21]
["1987-02-11",68.75,71.75,68.75,71.75,60307200,0.2]
["1987-02-10",68.25,68.5,66.75,68.5,44668800,0.19]
["1987-02-09",68.75,68.75,67.87,68.25,136080000,0.19]
["1987-02-06",71.5,71.87,68.5,68.87,45619200,0.19]
["1987-02-05",72,72.5,70.75,71.5,42652800,0.2]
["1987-02-04",71.75,72.25,71,72,31737600,0.2]
["1987-02-03",73,73.75,70.5,71.75,59328000,0.2]
["1987-02-02",73.12,74.5,73,73,46915200,0.2]
["1987-01-30",68.75,73.25,67.75,73.12,104169600,0.2]
["1987-01-29",71.75,72.5,67.25,68.75,79228800,0.19]
["1987-01-28",71.5,72.75,69.5,71.75,76723200,0.2]
["1987-01-27",68.75,72.5,68.75,71.5,114105600,0.2]
["1987-01-26",68,69.5,65.75,68.75,116553600,0.19]
["1987-01-23",74.5,77.5,67.5,67.5,317894400,0.19]
["1987-01-22",67.75,74.75,65.75,74.5,116035200,0.21]
["1987-01-21",65,69.5,63.75,67.75,108489600,0.19]
["1987-01-20",64,66.5,63.75,65,95760000,0.18]
["1987-01-19",61.75,64,60.5,64,88243200,0.18]
["1987-01-16",63.25,63.25,60.5,61.75,65433600,0.17]
["1987-01-15",60,64.75,60,63.25,117014400,0.17]
["1987-01-14",60,60.25,58.75,60,69465600,0.17]
["1987-01-13",61.25,61.25,59,60,76320000,0.17]
["1987-01-12",58,62.25,57.5,61.75,128793600,0.17]
["1987-01-09",55.75,58.25,55.5,58,63705600,0.16]
["1987-01-08",54.25,56.25,54.25,55.75,61488000,0.15]
["1987-01-07",51.25,54,51.25,54,60998400,0.15]
["1987-01-06",50.5,51.5,50.25,51.25,40032000,0.14000000000000001]
["1987-01-05",47.75,51,47.5,50.5,48499200,0.14000000000000001]
["1987-01-02",48.25,48.75,47.5,47.75,12643200,0.13]
["1986-12-31",47.75,49,47.75,48.25,23356800,0.13]
["1986-12-30",47.25,48,46.75,47.75,25401600,0.13]
["1986-12-29",49.25,49.75,47.25,47.25,41702400,0.13]
["1986-12-26",49.38,49.75,49.25,49.25,3715200,0.14000000000000001]
["1986-12-24",49.5,49.5,49.25,49.38,7027200,0.14000000000000001]
["1986-12-23",49,49.5,49,49.5,23788800,0.14000000000000001]
["1986-12-22",48.5,49.5,48.5,49,18316800,0.14000000000000001]
["1986-12-19",47.5,49,47.5,48.5,56592000,0.13]
["1986-12-18",47,47.5,46.75,47.38,12672000,0.13]
["1986-12-17",46.5,47.25,46.5,47,23356800,0.13]
["1986-12-16",46.25,47.25,46.25,46.5,77299200,0.13]
["1986-12-15",47.25,47.5,45.25,46,50774400,0.13]
["1986-12-12",49,49,47.25,47.25,25286400,0.13]
["1986-12-11",48.63,49.25,48.5,49,11635200,0.14000000000000001]
["1986-12-10",48.25,48.75,47.75,48.63,27590400,0.13]
["1986-12-09",48.5,48.75,48,48.25,16099200,0.13]
["1986-12-08",49,49.5,47.75,48.5,22665600,0.13]
["1986-12-05",49.25,49.5,49,49,107510400,0.14000000000000001]
["1986-12-04",48.63,49.75,48.25,49.25,42508800,0.14000000000000001]
["1986-12-03",49,49.5,48.5,48.63,35164800,0.13]
["1986-12-02",49,50,49,49,28771200,0.14000000000000001]
["1986-12-01",49.75,50,48.5,48.75,40291200,0.13]
["1986-11-28",50.5,50.75,49.25,49.75,41328000,0.14000000000000001]
["1986-11-26",51,51.25,50.5,50.5,38793600,0.14000000000000001]
["1986-11-25",50.5,51.25,50.25,51,95788800,0.14000000000000001]
["1986-11-24",46.75,50.75,45.25,50.5,173836800,0.14000000000000001]
["1986-11-21",45.5,47.25,45.5,46.75,91065600,0.13]
["1986-11-20",42,45.25,42,45.25,98179200,0.13]
["1986-11-19",40.5,42.25,40.5,42,48729600,0.12]
["1986-11-18",42.75,43,40.5,40.5,59673600,0.11]
["1986-11-17",42.5,43.25,42,42.75,24307200,0.12]
["1986-11-14",42.13,42.5,41.25,42.5,18720000,0.12]
["1986-11-13",42.75,43,42,42.13,30211200,0.12]
["1986-11-12",42.75,43.75,42.25,42.75,34156800,0.12]
["1986-11-11",42.75,43.25,42.75,42.75,11894400,0.12]
["1986-11-10",44.25,44.25,42.25,42.5,28684800,0.12]
["1986-11-07",44.5,44.75,43.5,44.25,44323200,0.12]
["1986-11-06",43.5,45.5,43.25,44.5,72576000,0.12]
["1986-11-05",41,43.75,40.75,43.5,45100800,0.12]
["1986-11-04",39.5,41,39.5,41,54403200,0.11]
["1986-11-03",39,39.75,39,39.5,42192000,0.11]
["1986-10-31",39.25,39.75,38.5,38.75,63734400,0.11]
["1986-10-30",38.5,39.75,38.25,39.25,44380800,0.11]
["1986-10-29",39.630000000000003,39.75,38,38.5,53222400,0.11]
["1986-10-28",38.75,40.25,38.75,39.630000000000003,142646400,0.11]
["1986-10-27",37.75,38.75,37.75,38.75,125654400,0.11]
["1986-10-24",37.75,37.75,36.5,37.5,101376000,0.1]
["1986-10-23",37.75,38,37.380000000000003,37.75,70444800,0.1]
["1986-10-22",37.75,38.130000000000003,37.5,37.75,54576000,0.1]
["1986-10-21",36.5,37.75,36.5,37.75,112377600,0.1]
["1986-10-20",36,36.75,35.25,36.25,43545600,0.1]
["1986-10-17",35,36.25,35,36,124444800,0.1]
["1986-10-16",35,35.25,34.75,35,21859200,0.1]
["1986-10-15",33.5,35.25,33.5,35,63532800,0.1]
["1986-10-14",33.25,33.75,33.25,33.5,12873600,0.09]
["1986-10-13",34.5,34.5,33,33,27129600,0.09]
["1986-10-10",33,35.25,32.5,34.5,76752000,0.1]
["1986-10-09",32,33.75,32,33,92563200,0.09]
["1986-10-08",31.12,32.380000000000003,30.75,32,119606400,0.09]
["1986-10-07",30.5,31.75,30.5,31.12,59788800,0.09]
["1986-10-06",29,31,29,30.5,85334400,0.08]
["1986-10-03",28,28.5,28,28.25,14716800,0.08]
["1986-10-02",28,28.5,27.75,28,22723200,0.08]
["1986-10-01",28.25,28.75,27.5,28,32428800,0.08]
["1986-09-30",28.25,28.75,28.25,28.25,5184000,0.08]
["1986-09-29",29,29,28.25,28.25,6192000,0.08]
["1986-09-26",29,29.25,28.75,29,2332800,0.08]
["1986-09-25",29.62,29.75,29,29,5155200,0.08]
["1986-09-24",30,30,29.5,29.62,4780800,0.08]
["1986-09-23",29.5,30.25,29.5,30,5961600,0.08]
["1986-09-22",29.75,29.75,29.5,29.5,4492800,0.08]
["1986-09-19",29.75,30,29.5,29.75,2505600,0.08]
["1986-09-18",29.5,30.25,29.5,29.75,5356800,0.08]
["1986-09-17",28.75,30,28.5,29.5,8035200,0.08]
["1986-09-16",28.75,29,28.25,28.75,5184000,0.08]
["1986-09-15",28.25,28.75,27.75,28.75,22492800,0.08]
["1986-09-12",29,29.25,28.25,28.25,24451200,0.08]
["1986-09-11",30.25,30.5,29,29,35654400,0.08]
["1986-09-10",30.75,31,30.25,30.25,10886400,0.08]
["1986-09-09",30.25,31.5,30.25,30.75,37526400,0.08]
["1986-09-08",30.5,30.75,30.25,30.25,9619200,0.08]
["1986-09-05",29.25,30.5,29,30.5,26352000,0.08]
["1986-09-04",27.5,29.25,27.5,29.25,39427200,0.08]
["1986-09-03",27.5,27.5,26.25,27,18316800,7.0000000000000007E-2]
["1986-09-02",28.5,28.5,27.37,27.75,5212800,0.08]
["1986-08-29",29.25,29.5,28,28.5,25430400,0.08]
["1986-08-28",29.25,29.5,29.25,29.25,3427200,0.08]
["1986-08-27",29.25,29.5,29,29.25,9532800,0.08]
["1986-08-26",29.5,29.5,29.25,29.25,10857600,0.08]
["1986-08-25",29.5,29.5,29,29.5,2419200,0.08]
["1986-08-22",30,30.25,29,29.5,5760000,0.08]
["1986-08-21",30,30.5,30,30,49536000,0.08]
["1986-08-20",30.25,30.25,30,30,20764800,0.08]
["1986-08-19",30.25,30.37,29.75,30.25,20390400,0.08]
["1986-08-18",30.62,30.75,30.25,30.25,12787200,0.08]
["1986-08-15",30.5,30.75,30.25,30.62,6105600,0.08]
["1986-08-14",29.75,30.75,29.75,30.5,20131200,0.08]
["1986-08-13",29.5,29.75,29.25,29.75,6883200,0.08]
["1986-08-12",28.75,29.5,28.75,29.5,9993600,0.08]
["1986-08-11",28.25,29,28.25,28.75,7948800,0.08]
["1986-08-08",27.5,28.25,27.5,27.75,4147200,0.08]
["1986-08-07",27.75,28,27.25,27.5,3657600,0.08]
["1986-08-06",28,28.25,27.25,27.75,18316800,0.08]
["1986-08-05",28.25,28.5,28,28,2822400,0.08]
["1986-08-04",28.25,28.25,27.5,28.25,12441600,0.08]
["1986-08-01",28.5,28.75,28,28.25,12902400,0.08]
["1986-07-31",28.75,29,28.5,28.5,15638400,0.08]
["1986-07-30",29.75,29.75,27.75,28.75,26409600,0.08]
["1986-07-29",30.5,30.75,29.25,29.75,14054400,0.08]
["1986-07-28",31.25,31.25,30.5,30.5,11808000,0.08]
["1986-07-25",31,31.5,31,31.25,20448000,0.09]
["1986-07-24",30.5,31.5,30.5,31,14140800,0.09]
["1986-07-23",30.75,31.25,30,30,20793600,0.08]
["1986-07-22",29.75,30.75,29.75,30.75,10512000,0.08]
["1986-07-21",29.75,30.25,29.75,29.75,3513600,0.08]
["1986-07-18",29.5,30,28.75,29.75,12326400,0.08]
["1986-07-17",29,29.5,28.75,29.5,6940800,0.08]
["1986-07-16",28.25,29,28.25,29,9360000,0.08]
["1986-07-15",27.62,28.5,27.25,28,13190400,0.08]
["1986-07-14",27.25,28.25,27.25,27.62,28598400,0.08]
["1986-07-11",27.25,28.5,27.25,28,17395200,0.08]
["1986-07-10",28,28.25,26,27.25,46886400,0.08]
["1986-07-09",29.25,29.25,27.75,28,46137600,0.08]
["1986-07-08",30,30,29,29.25,14256000,0.08]
["1986-07-07",31.25,31.25,30,30,14054400,0.08]
["1986-07-03",31,31.5,31,31.25,14140800,0.09]
["1986-07-02",30.75,30.75,30.5,30.75,52617600,0.08]
["1986-07-01",30.75,30.75,30.5,30.75,47577600,0.08]
["1986-06-30",29.75,31.5,29.5,30.75,62352000,0.08]
["1986-06-27",30,30.25,29.5,29.75,10396800,0.08]
["1986-06-26",31,31.25,30,30,19152000,0.08]
["1986-06-25",31.5,31.75,31,31,15235200,0.09]
["1986-06-24",31.75,32,31.25,31.5,14572800,0.09]
["1986-06-23",31.37,31.75,30.75,31.75,46195200,0.09]
["1986-06-20",31.25,31.5,31.25,31.37,3801600,0.09]
["1986-06-19",31.5,31.75,31,31.25,8467200,0.09]
["1986-06-18",31.75,31.75,31,31.5,4348800,0.09]
["1986-06-17",31.5,32.25,31.5,31.75,13075200,0.09]
["1986-06-16",31.5,31.75,31,31.25,9590400,0.09]
["1986-06-13",31.5,31.75,31.25,31.5,7891200,0.09]
["1986-06-12",32.75,32.75,31.25,31.5,13708800,0.09]
["1986-06-11",32.75,32.75,32.25,32.75,2304000,0.09]
["1986-06-10",32.75,32.75,32.25,32.75,3427200,0.09]
["1986-06-09",34.25,34.25,32.75,32.75,12672000,0.09]
["1986-06-06",34.25,34.25,33.75,34.25,3427200,0.09]
["1986-06-05",33.75,34.25,33.5,34.25,13708800,0.09]
["1986-06-04",34,34.25,33.5,33.75,4723200,0.09]
["1986-06-03",34,34,33.5,34,5011200,0.09]
["1986-06-02",35,35,34,34,19728000,0.09]
["1986-05-30",34,35.5,34,35,27072000,0.1]
["1986-05-29",33,34.25,32.75,33.75,45676800,0.09]
["1986-05-28",32,33,32,33,15523200,0.09]
["1986-05-27",31,32,31,32,13881600,0.09]
["1986-05-23",31,31.5,31,31,4089600,0.09]
["1986-05-22",31,31.25,31,31,4406400,0.09]
["1986-05-21",31.5,31.75,31,31,8092800,0.09]
["1986-05-20",31.75,31.75,31.25,31.5,61977600,0.09]
["1986-05-19",32.25,32.25,31.5,31.75,11001600,0.09]
["1986-05-16",32,33,32,32.25,11952000,0.09]
["1986-05-15",32,32.5,32,32,3801600,0.09]
["1986-05-14",32.25,32.25,32,32,9302400,0.09]
["1986-05-13",32,32.5,32,32.25,3830400,0.09]
["1986-05-12",31.75,32.75,31.75,32,10483200,0.09]
["1986-05-09",32,32,31.75,31.75,6076800,0.09]
["1986-05-08",31.75,32,31.5,32,3542400,0.09]
["1986-05-07",31.75,32,31.25,31.75,5155200,0.09]
["1986-05-06",31.75,32.25,31.75,31.75,9734400,0.09]
["1986-05-05",31.75,31.75,31.5,31.5,3254400,0.09]
["1986-05-02",31.75,32.25,31.5,31.75,20246400,0.09]
["1986-05-01",32.25,32.25,31.25,31.75,54345600,0.09]
["1986-04-30",33,33.25,31.5,32.25,30902400,0.09]
["1986-04-29",34,34,32.75,33,30326400,0.09]
["1986-04-28",33.75,34.25,33.5,34,28886400,0.09]
["1986-04-25",32,35.130000000000003,32,33.75,85795200,0.09]
["1986-04-24",28.87,32.25,28.75,31.75,62352000,0.09]
["1986-04-23",28.75,29,28.5,28.87,15609600,0.08]
["1986-04-22",29.25,29.25,28.75,28.75,15552000,0.08]
["1986-04-21",29.25,29.5,28.5,29.25,22924800,0.08]
["1986-04-18",30.25,30.25,29,29.25,21628800,0.08]
["1986-04-17",30,30.25,30,30.25,22003200,0.08]
["1986-04-16",29,30.25,28.75,30,31910400,0.08]
["1986-04-15",29,29,28,29,9302400,0.08]
["1986-04-14",28.75,29.25,28.75,29,12153600,0.08]
["1986-04-11",28.5,29.25,28.5,28.75,17222400,0.08]
["1986-04-10",28,28.5,27.5,28.25,13881600,0.08]
["1986-04-09",27.5,28.25,27.5,28,12153600,0.08]
["1986-04-08",27.25,28,27.25,27.5,10252800,0.08]
["1986-04-07",27.75,28,26.75,27.25,16560000,0.08]
["1986-04-04",27.75,28,27.75,27.75,26582400,0.08]
["1986-04-03",27.75,28.5,27.75,27.75,23040000,0.08]
["1986-04-02",27.25,28,27.25,27.5,27014400,0.08]
["1986-04-01",27.5,27.5,27.25,27.25,11088000,0.08]
["1986-03-31",27.75,27.75,27,27.5,12873600,0.08]
["1986-03-27",27.25,27.75,27.25,27.75,16848000,0.08]
["1986-03-26",26.5,27.5,26.25,27.25,22752000,0.08]
["1986-03-25",26,26.5,25.75,26.5,32083200,7.0000000000000007E-2]
["1986-03-24",26.75,26.75,25.75,26,65289600,7.0000000000000007E-2]
["1986-03-21",27.5,28,26.25,26.75,59990400,7.0000000000000007E-2]
["1986-03-20",28.25,28.25,27.25,27.5,58435200,0.08]
["1986-03-19",28.75,29,28,28.25,47894400,0.08]
["1986-03-18",29.5,29.75,28.5,28.75,67766400,0.08]
["1986-03-17",29,29.75,29,29.5,133171200,0.08]
["1986-03-14",28,29.5,28,29,308160000,0.08]
["1986-03-13",25.5,29.25,25.5,28,1031788800,0.08]
[" "]

{"sheet":"wHist","index":2,"n_rows":1315,"n_cols":7,"rows_kept":1315,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close"]
["2011-05-09",25.8,25.96,24.95,25.03,76463100,25.03]
["2011-05-02",25.94,26.25,25.48,25.87,69322200,25.87]
["2011-04-25",25.56,26.87,25.34,25.92,110947800,25.92]
["2011-04-18",25.1,26,24.72,25.52,51359600,25.52]
["2011-04-11",26.19,26.25,25.09,25.37,45934300,25.37]
["2011-04-04",25.45,26.31,25.41,26.07,52146300,26.07]
["2011-03-28",25.66,25.72,25.3,25.48,51616700,25.48]
["2011-03-21",25.18,25.95,25.15,25.62,43493800,25.62]
["2011-03-14",25.49,25.76,24.68,24.8,75849900,24.8]
["2011-03-07",26.13,26.27,25.35,25.68,54354900,25.68]
["2011-02-28",26.69,26.86,25.8,25.95,59760300,25.95]
["2011-02-22",26.78,27.1,26.43,26.55,59655900,26.55]
["2011-02-14",27.21,27.37,26.6,27.06,59515100,27.06]
["2011-02-07",27.8,28.34,27.07,27.25,63480400,27.09]
["2011-01-31",27.77,28.11,27.42,27.77,54883200,27.61]
["2011-01-24",28.02,29.46,27.45,27.75,91460200,27.59]
["2011-01-18",28.16,28.74,28.02,28.02,55005600,27.86]
["2011-01-10",28.26,28.59,27.91,28.3,58053900,28.13]
["2011-01-03",28.05,28.85,27.77,28.6,65720600,28.43]
["2010-12-27",28.12,28.2,27.63,27.91,21947100,27.75]
["2010-12-20",27.95,28.4,27.68,28.3,39529700,28.13]
["2010-12-13",27.27,28.09,27.17,27.9,65357000,27.74]
["2010-12-06",26.93,27.4,26.76,27.34,44113100,27.18]
["2010-11-29",25.19,27.06,24.93,27.02,70078000,26.86]
["2010-11-22",25.65,25.74,25.09,25.25,50318800,25.1]
["2010-11-15",26.33,26.5,25.55,25.69,57474100,25.54]
["2010-11-08",26.68,28.87,26.1,26.27,61904400,25.96]
["2010-11-01",26.88,27.49,26.53,26.85,86224500,26.53]
["2010-10-25",25.24,27.2,25.06,26.67,75989100,26.35]
["2010-10-18",25.59,25.95,24.95,25.38,49327000,25.08]
["2010-10-11",24.74,25.55,24.43,25.54,54793900,25.23]
["2010-10-04",23.96,24.75,23.78,24.57,63641900,24.28]
["2010-09-27",24.85,24.99,24.3,24.38,53579600,24.09]
["2010-09-20",25.28,25.52,24.36,24.78,58992800,24.48]
["2010-09-13",24.2,25.53,24.09,25.22,74586500,24.92]
["2010-09-07",24.1,24.3,23.74,23.85,55438500,23.57]
["2010-08-30",23.74,24.45,23.32,24.29,57957900,24]
["2010-08-23",24.44,24.64,23.51,23.93,55123000,23.64]
["2010-08-16",24.36,24.96,24.2,24.23,48853100,23.94]
["2010-08-09",25.55,25.73,24.24,24.4,67321000,23.98]
["2010-08-02",25.99,26.38,25.02,25.55,62271600,25.11]
["2010-07-26",25.86,26.41,25.35,25.81,70121500,25.37]
["2010-07-19",24.96,26.02,24.7,25.81,67709200,25.37]
["2010-07-12",24.43,25.64,24.42,24.89,61318100,24.46]
["2010-07-06",23.7,24.62,23.58,24.27,64530300,23.85]
["2010-06-28",24.51,24.61,22.73,23.27,85888300,22.87]
["2010-06-21",26.78,26.89,24.31,24.53,82715400,24.11]
["2010-06-14",25.86,26.67,25.47,26.44,56276600,25.99]
["2010-06-07",25.82,25.83,24.65,25.66,80518700,25.22]
["2010-06-01",25.53,26.93,25.52,25.79,74885100,25.35]
["2010-05-24",26.85,26.86,24.56,25.8,110539900,25.36]
["2010-05-17",29.12,29.23,26.44,26.84,73215600,26.38]
["2010-05-10",29.01,29.73,28.57,28.93,61222400,28.3]
["2010-05-03",30.67,31.06,27.32,28.21,99048000,27.6]
["2010-04-26",31,31.43,30.52,30.54,62563600,29.88]
["2010-04-19",30.77,31.58,30.65,30.96,76825400,30.29]
["2010-04-12",30.25,31,30.13,30.67,57766600,30.01]
["2010-04-05",29.13,30.41,28.98,30.34,51696600,29.68]
["2010-03-29",29.71,29.86,28.62,29.16,51704700,28.53]
["2010-03-22",29.5,30.57,29.39,29.66,48499300,29.02]
["2010-03-15",29.18,29.9,29.01,29.59,49959700,28.95]
["2010-03-08",28.52,29.38,28.5,29.27,40325400,28.64]
["2010-03-01",28.77,29.3,28.24,28.59,56852700,27.97]
["2010-02-22",28.84,28.94,28.02,28.67,44249000,28.05]
["2010-02-16",28.13,29.03,28.02,28.77,46281700,28.15]
["2010-02-08",28.01,28.4,27.57,27.93,61543700,27.2]
["2010-02-01",28.39,28.79,27.57,28.02,72110500,27.29]
["2010-01-25",29.24,29.92,27.66,28.18,101072900,27.44]
["2010-01-19",30.75,31.24,28.84,28.96,69129100,28.2]
["2010-01-11",30.71,31.24,29.91,30.86,65934300,30.05]
["2010-01-04",30.62,31.1,30.19,30.66,49619600,29.86]
["2009-12-28",31,31.5,30.48,30.48,32259000,29.68]
["2009-12-21",30.4,31,30.37,31,28974100,30.19]
["2009-12-14",29.91,30.45,29.57,30.36,55534200,29.57]
["2009-12-07",29.78,30.08,29.25,29.85,41976500,29.07]
["2009-11-30",29.15,30.37,29,29.98,46458100,29.2]
["2009-11-23",29.84,30.01,28.75,29.22,35141300,28.46]
["2009-11-16",29.61,30.14,29.37,29.62,56764800,28.85]
["2009-11-09",28.62,29.79,28.53,29.63,56296500,28.73]
["2009-11-02",27.7,28.74,27.41,28.52,53642400,27.65]
["2009-10-26",28.13,29.02,27.66,27.73,81195000,26.89]
["2009-10-19",26.49,29.35,25.94,28.02,101556300,27.17]
["2009-10-12",25.66,26.71,25.52,26.5,46876200,25.69]
["2009-10-05",24.98,25.9,24.52,25.55,49622800,24.77]
["2009-09-28",25.6,26.16,24.43,24.96,54823900,24.2]
["2009-09-21",25.11,26.25,25.1,25.55,51463400,24.77]
["2009-09-14",24.65,25.48,24.64,25.26,49604900,24.49]
["2009-09-08",24.62,25.17,24.41,24.86,51049200,24.1]
["2009-08-31",24.57,24.85,23.76,24.62,46418400,23.87]
["2009-08-24",24.41,25.49,24.28,24.68,48108700,23.93]
["2009-08-17",23.32,24.42,23.23,24.41,46338300,23.67]
["2009-08-10",23.46,23.9,23.03,23.69,43226900,22.84]
["2009-08-03",23.82,24.25,23.27,23.56,51057400,22.72]
["2009-07-27",23.44,24.43,22.9,23.52,69388700,22.68]
["2009-07-20",24.44,25.72,22.81,23.45,97443000,22.61]
["2009-07-13",22.42,24.45,22.14,24.29,59537300,23.42]
["2009-07-06",23.21,23.28,22,22.39,53056800,21.59]
["2009-06-29",23.6,24.3,23.21,23.37,62409400,22.53]
["2009-06-22",23.95,23.95,23.2,23.35,61036500,22.51]
["2009-06-15",23.23,24.34,23.02,24.07,87035900,23.21]
["2009-06-08",21.98,23.38,21.63,23.33,55454700,22.49]
["2009-06-01",21,22.31,20.86,22.14,52840300,21.35]
["2009-05-26",19.54,20.94,19.45,20.89,44875000,20.14]
["2009-05-18",20.36,20.74,19.47,19.75,48088800,19.04]
["2009-05-11",19.2,20.5,19.010000000000002,20.22,60168100,19.37]
["2009-05-04",20.37,20.399999999999999,19.14,19.420000000000002,63422500,18.61]
["2009-04-27",20.55,21.1,19.79,20.239999999999998,74974100,19.39]
["2009-04-20",18.89,21.2,18.47,20.91,87572200,20.03]
["2009-04-13",19.690000000000001,19.850000000000001,18.510000000000002,19.2,62010700,18.39]
["2009-04-06",18.54,19.7,18.27,19.670000000000002,56364900,18.84]
["2009-03-30",17.739999999999998,19.89,17.27,18.75,83821600,17.96]
["2009-03-23",17.37,18.88,17.309999999999999,18.13,61403300,17.37]
["2009-03-16",16.82,17.649999999999999,16.239999999999998,17.059999999999999,68188100,16.34]
["2009-03-09",15.2,17.2,15.1,16.649999999999999,84569000,15.95]
["2009-03-02",15.96,16.399999999999999,14.87,15.28,82578700,14.64]
["2009-02-23",18.02,18.149999999999999,16.100000000000001,16.149999999999999,95204000,15.47]
["2009-02-17",18.489999999999998,18.5,17.66,18,62352400,17.239999999999998]
["2009-02-09",19.64,19.8,18.54,19.09,63497500,18.16]
["2009-02-02",17.03,19.93,17,19.66,82659200,18.71]
["2009-01-26",17.29,18.309999999999999,17.100000000000001,17.100000000000001,65976100,16.27]
["2009-01-20",19.46,19.62,16.75,17.2,124417700,16.37]
["2009-01-12",19.71,19.989999999999998,18.52,19.71,74813600,18.75]
["2009-01-05",20.2,21,19.41,19.52,62462700,18.57]
["2008-12-29",19.149999999999999,20.399999999999999,18.64,20.329999999999998,49559900,19.34]
["2008-12-22",19.239999999999998,19.57,18.89,19.13,36517000,18.2]
["2008-12-15",19.34,20.18,18.89,19.12,86165300,18.190000000000001]
["2008-12-08",20.350000000000001,21.25,18.7,19.36,82177100,18.420000000000002]
["2008-12-01",19.88,19.98,18.47,19.87,82201300,18.91]
["2008-11-24",19.89,20.94,19.55,20.22,81641700,19.239999999999998]
["2008-11-17",19.739999999999998,20.239999999999998,17.5,19.68,121206100,18.73]
["2008-11-10",21.85,21.97,18.739999999999998,20.059999999999999,96064300,18.96]
["2008-11-03",22.48,23.66,20.86,21.5,76398400,20.32]
["2008-10-27",21.67,23.97,21.02,22.33,110370500,21.1]
["2008-10-20",24.2,25.01,20.89,21.96,130523700,20.75]
["2008-10-13",22.86,25.73,21.31,23.93,143742200,22.62]
["2008-10-06",25.63,25.99,20.65,21.5,164866100,20.32]
["2008-09-29",26.94,27.66,25.01,26.32,107728400,24.88]
["2008-09-22",26.22,27.56,25.32,27.4,94917400,25.9]
["2008-09-15",26.92,27.49,23.5,25.16,113653700,23.78]
["2008-09-08",26.21,27.74,25.67,27.62,74290600,26.1]
["2008-09-02",27.67,27.76,25.63,25.65,67913500,24.24]
["2008-08-25",27.61,28.01,27.13,27.29,45847800,25.79]
["2008-08-18",27.78,28.05,26.86,27.84,42290500,26.31]
["2008-08-11",27.86,28.5,27.56,27.81,55944300,26.18]
["2008-08-04",25.39,28.23,25.11,28.13,80763100,26.48]
["2008-07-28",26.06,26.49,25.07,25.44,64246900,23.95]
["2008-07-21",25.66,26.84,25.44,26.16,77083300,24.63]
["2008-07-14",25.48,27.91,24.93,25.86,94559800,24.34]
["2008-07-07",26.11,26.39,24.87,25.25,63739900,23.77]
["2008-06-30",27.73,27.98,25.6,25.98,69975400,24.46]
["2008-06-23",28.3,28.67,27.46,27.63,65428600,26.01]
["2008-06-16",29.02,29.19,28.1,28.23,65634300,26.57]
["2008-06-09",27.65,29.57,27.11,29.07,89900600,27.37]
["2008-06-02",28.24,28.36,27.2,27.49,79548300,25.88]
["2008-05-27",28.11,28.7,28.04,28.32,52687800,26.66]
["2008-05-19",29.87,29.89,27.95,28.05,59320300,26.41]
["2008-05-12",29.4,30.53,29.35,29.99,67367500,28.23]
["2008-05-05",29.93,30.23,28.93,29.39,84651100,27.57]
["2008-04-28",29.8,29.84,28.45,29.24,78871800,27.42]
["2008-04-21",30.19,32.1,29.6,29.83,96152400,27.98]
["2008-04-14",28.24,30.1,27.93,30,50847500,28.14]
["2008-04-07",29.55,29.59,28.21,28.28,50993300,26.52]
["2008-03-31",27.88,29.58,27.84,29.16,48979600,27.35]
["2008-03-24",29.33,29.4,27.83,27.91,48090000,26.18]
["2008-03-17",27.3,29.59,27.28,29.18,72449400,27.37]
["2008-03-10",27.83,29.49,27.64,27.96,87335300,26.22]
["2008-03-03",27.24,28.41,26.87,27.87,87737000,26.14]
["2008-02-25",27.65,28.86,27.02,27.2,98902300,25.51]
["2008-02-19",28.8,28.96,27.2,27.68,96449800,25.96]
["2008-02-11",28.52,29.05,27.91,28.42,93304700,26.55]
["2008-02-04",30.49,30.72,27.9,28.56,137137000,26.68]
["2008-01-28",33.020000000000003,33.25,30.25,30.45,130051100,28.45]
["2008-01-22",31.54,35,31.04,32.94,149687800,30.78]
["2008-01-14",34.46,34.57,32.51,33.01,89297300,30.84]
["2008-01-07",34.549999999999997,34.799999999999997,33.35,33.909999999999997,72250400,31.68]
["2007-12-31",35.9,35.99,34.090000000000003,34.380000000000003,54981000,32.119999999999997]
["2007-12-24",36.130000000000003,36.72,35.67,36.119999999999997,31658300,33.75]
["2007-12-17",35.03,36.06,34.21,36.06,62393500,33.69]
["2007-12-10",34.64,35.840000000000003,33.93,35.31,59907800,32.99]
["2007-12-03",33.5,34.700000000000003,32.630000000000003,34.53,58289500,32.26]
["2007-11-26",34.090000000000003,34.369999999999997,32.68,33.6,75551900,31.39]
["2007-11-19",33.96,34.97,33.71,34.11,71498900,31.87]
["2007-11-12",33.32,34.75,33.020000000000003,34.090000000000003,81409000,31.85]
["2007-11-05",36.76,37.1,33.65,33.729999999999997,102035900,31.41]
["2007-10-29",34.85,37.5,34.35,37.06,131211400,34.51]
["2007-10-22",30.12,36.03,30.12,35.03,128716000,32.619999999999997]
["2007-10-15",30.1,31.23,30,30.17,62787500,28.09]
["2007-10-08",29.66,30.63,29.6,30.17,41605900,28.09]
["2007-10-01",29.46,29.99,29.29,29.84,39618000,27.79]
["2007-09-24",28.81,29.85,28.8,29.46,65928800,27.43]
["2007-09-17",28.79,28.97,28.27,28.65,82809200,26.68]
["2007-09-10",28.67,29.26,28.41,29.04,36555600,27.04]
["2007-09-04",28.5,29.1,28.32,28.44,47737700,26.48]
["2007-08-27",28.61,28.93,27.82,28.73,39734000,26.75]
["2007-08-20",28.18,28.84,27.87,28.81,44909400,26.83]
["2007-08-13",28.94,28.99,27.51,28.25,60949800,26.31]
["2007-08-06",29.05,30.1,28.26,28.71,62226500,26.64]
["2007-07-30",29.41,29.79,28.82,28.96,64706700,26.87]
["2007-07-23",31.36,31.52,29.36,29.39,63965900,27.27]
["2007-07-16",29.76,31.84,29.72,31.16,81885800,28.92]
["2007-07-09",29.86,30.11,29.18,29.82,48867400,27.67]
["2007-07-02",29.67,30.22,29.49,29.97,46974500,27.81]
["2007-06-25",29.47,29.97,29.04,29.47,54592700,27.35]
["2007-06-18",30.69,30.72,29.45,29.49,56372300,27.37]
["2007-06-11",29.94,30.88,29.77,30.49,65976700,28.29]
["2007-06-04",30.42,30.76,29.41,30.05,51446900,27.89]
["2007-05-29",30.49,31.16,30.39,30.59,56127400,28.39]
["2007-05-21",30.73,31.16,29.96,30.48,47986200,28.28]
["2007-05-14",30.84,31.14,30.58,30.83,58106900,28.61]
["2007-05-07",30.52,30.98,30.48,30.89,54199900,28.57]
["2007-04-30",30.13,31,29.9,30.56,81687500,28.27]
["2007-04-23",28.96,30.74,28.59,30.12,62501900,27.86]
["2007-04-16",28.6,29.1,28.21,29.02,41929800,26.84]
["2007-04-09",28.58,28.72,27.99,28.61,38768500,26.46]
["2007-04-02",27.89,28.78,27.56,28.55,43793500,26.41]
["2007-03-26",27.94,28.22,27.4,27.87,48621800,25.78]
["2007-03-19",27.34,28.55,27.2,28.02,53715400,25.92]
["2007-03-12",27.18,27.48,26.71,27.33,60845700,25.28]
["2007-03-05",27.49,27.94,26.6,27.29,62032200,25.24]
["2007-02-26",28.96,29.09,27.73,27.76,76077700,25.68]
["2007-02-20",28.63,29.54,28.47,28.9,61031100,26.73]
["2007-02-12",28.89,29.69,28.65,28.74,66381900,26.58]
["2007-02-05",29.97,30.02,28.93,28.98,72420100,26.71]
["2007-01-29",30.65,31.1,30.13,30.19,61846400,27.83]
["2007-01-22",31.06,31.48,30.45,30.6,71465000,28.21]
["2007-01-16",31.26,31.45,30.69,31.11,63272600,28.68]
["2007-01-08",29.65,31.39,29.43,31.21,70662200,28.77]
["2007-01-03",29.91,30.25,29.4,29.64,55772200,27.32]
["2006-12-26",29.53,30.15,29.4,29.86,34194200,27.52]
["2006-12-18",30.19,30.26,29.53,29.64,42450600,27.32]
["2006-12-11",29.19,30.23,29.11,30.19,82178800,27.83]
["2006-12-04",29.23,29.52,28.8,29.4,60995900,27.1]
["2006-11-27",29.69,29.78,28.9,29.12,61930700,26.84]
["2006-11-20",29.52,30,29.5,29.76,54128500,27.43]
["2006-11-13",29.19,29.64,29.07,29.4,57582500,27.1]
["2006-11-06",28.77,29.4,28.66,29.24,64324600,26.86]
["2006-10-30",28.35,28.99,28.32,28.73,56970600,26.39]
["2006-10-23",28.3,28.79,28.04,28.34,61935200,26.03]
["2006-10-16",28.48,28.7,28.12,28.43,44823300,26.12]
["2006-10-09",27.8,28.69,27.42,28.37,71022200,26.06]
["2006-10-02",27.32,28.11,27.15,27.87,58580900,25.6]
["2006-09-25",26.81,27.52,26.79,27.35,53473500,25.12]
["2006-09-18",26.74,27.25,26.48,26.66,54011600,24.49]
["2006-09-11",25.43,26.94,25.42,26.85,69189100,24.66]
["2006-09-05",25.69,25.96,25.39,25.6,45629100,23.52]
["2006-08-28",25.84,26,25.63,25.84,33032000,23.74]
["2006-08-21",25.66,26.25,25.5,25.85,58281600,23.75]
["2006-08-14",24.52,25.8,24.35,25.79,64657900,23.69]
["2006-08-07",24.28,24.64,24.19,24.43,40289600,22.36]
["2006-07-31",24.07,24.49,23.85,24.29,44946100,22.23]
["2006-07-24",24.01,24.6,23.77,24.25,62339400,22.19]
["2006-07-17",22.29,24.15,22.26,23.87,87275600,21.85]
["2006-07-10",23.43,23.66,22.23,22.29,71443900,20.399999999999999]
["2006-07-03",23.53,23.72,23.3,23.3,46687200,21.33]
["2006-06-26",22.65,23.65,22.63,23.3,80950800,21.33]
["2006-06-19",22.14,23.17,22.12,22.5,89804500,20.59]
["2006-06-12",21.96,22.28,21.46,22.1,108530000,20.23]
["2006-06-05",22.72,22.73,21.89,21.92,84208700,20.059999999999999]
["2006-05-30",23.55,23.76,22.62,22.76,81716400,20.83]
["2006-05-22",22.48,23.92,22.45,23.72,80915900,21.71]
["2006-05-15",23.1,24,22.52,22.56,88711100,20.65]
["2006-05-08",23.85,25,23.05,23.17,81727000,21.12]
["2006-05-01",24.32,25,23.14,23.8,175944600,21.7]
["2006-04-24",27.07,27.63,24,24.15,163658500,22.02]
["2006-04-17",27.03,27.5,26.7,27.15,48271200,24.75]
["2006-04-10",27.23,27.44,26.97,27.07,35682100,24.68]
["2006-04-03",27.67,27.94,27.23,27.25,48749900,24.84]
["2006-03-27",27.01,27.54,26.81,27.21,57676300,24.81]
["2006-03-20",27.7,28.22,26.62,27.01,85766000,24.62]
["2006-03-13",27.18,27.66,26.94,27.5,66345000,25.07]
["2006-03-06",26.92,27.5,26.81,27.17,49774600,24.77]
["2006-02-27",26.75,27.3,26.67,26.93,51293500,24.55]
["2006-02-21",26.72,26.89,26.34,26.63,46343000,24.28]
["2006-02-13",26.63,26.93,26.34,26.7,51666100,24.34]
["2006-02-06",27.51,27.54,26.51,26.69,57822700,24.25]
["2006-01-30",27.82,28.38,27.34,27.54,79477000,25.02]
["2006-01-23",26.41,27.95,26.22,27.79,74813600,25.25]
["2006-01-17",26.9,27.24,26.26,26.41,62619000,24]
["2006-01-09",26.93,27.39,26.59,27.19,55616000,24.71]
["2006-01-03",26.25,27.13,26.1,26.91,71789200,24.45]
["2005-12-27",26.68,26.85,26.1,26.15,39200800,23.76]
["2005-12-19",26.82,26.91,26.42,26.64,65881500,24.21]
["2005-12-12",27.7,27.75,26.81,26.9,80135900,24.44]
["2005-12-05",27.93,28.02,27.55,27.71,56295800,25.18]
["2005-11-28",27.79,28.1,27.53,28.01,55793600,25.45]
["2005-11-21",28.07,28.24,27.47,27.76,71167800,25.22]
["2005-11-14",27.36,28.25,27.2,28.07,77058400,25.5]
["2005-11-07",26.72,27.39,26.64,27.28,64403800,24.71]
["2005-10-31",25.61,26.71,25.5,26.66,70489000,24.15]
["2005-10-24",24.89,25.6,24.68,25.53,63896400,23.13]
["2005-10-17",24.68,25.13,24.44,24.78,62217700,22.45]
["2005-10-10",24.67,24.73,24.25,24.67,64156200,22.35]
["2005-10-03",25.71,25.73,24.52,24.59,82637100,22.28]
["2005-09-26",25.4,26,25.21,25.73,60094500,23.31]
["2005-09-19",26.09,26.27,25.12,25.27,65773800,22.89]
["2005-09-12",26.62,26.76,25.97,26.07,81336900,23.62]
["2005-09-06",27.06,27.29,26.52,26.58,46203300,24.08]
["2005-08-29",26.81,27.44,26.81,27.02,60140600,24.48]
["2005-08-22",26.79,27.17,26.74,26.97,45942800,24.43]
["2005-08-15",26.98,27.3,26.66,26.72,44437900,24.21]
["2005-08-08",27.8,27.84,26.85,27.05,61088200,24.43]
["2005-08-01",25.81,27.94,25.76,27.76,102390600,25.08]
["2005-07-25",25.69,26,25.53,25.61,51778200,23.13]
["2005-07-18",25.71,26.48,25.55,25.68,86974700,23.2]
["2005-07-11",25.15,26.1,25.11,25.79,59127800,23.3]
["2005-07-05",24.66,25.19,24.5,25.09,65571200,22.66]
["2005-06-27",25.07,25.32,24.67,24.71,64458100,22.32]
["2005-06-20",24.98,25.62,24.93,25.04,71049200,22.62]
["2005-06-13",25.36,25.49,24.92,25.04,60170400,22.62]
["2005-06-06",25.38,25.83,25.31,25.43,46573100,22.97]
["2005-05-31",25.99,26.03,25.34,25.43,51906000,22.97]
["2005-05-23",25.74,26.09,25.5,26.07,55603000,23.55]
["2005-05-16",25.23,26.05,25.19,25.74,55661600,23.25]
["2005-05-09",25.23,25.38,24.64,25.3,67063100,22.78]
["2005-05-02",25.23,25.48,24.95,25.22,66558700,22.71]
["2005-04-25",25.07,25.3,24.44,25.3,73183800,22.78]
["2005-04-18",24.45,25.39,24.3,24.98,81459100,22.49]
["2005-04-11",25.03,25.45,24.41,24.46,68648900,22.02]
["2005-04-04",24.11,25.25,23.94,24.94,67834800,22.46]
["2005-03-28",24.4,24.47,23.82,24.12,62124200,21.72]
["2005-03-21",24.35,24.47,23.96,24.28,82918400,21.86]
["2005-03-14",25.08,25.24,24.28,24.31,81667700,21.89]
["2005-03-07",25.17,25.79,25.06,25.09,63204300,22.59]
["2005-02-28",25.22,25.48,25.13,25.17,64420700,22.66]
["2005-02-22",25.25,25.49,25.15,25.25,81953100,22.74]
["2005-02-14",25.93,26.12,25.4,25.48,67373600,22.94]
["2005-02-07",26.27,26.34,25.81,25.97,70522800,23.31]
["2005-01-31",26.35,26.52,26.1,26.32,66509000,23.63]
["2005-01-24",25.76,26.65,25.64,26.18,81047300,23.5]
["2005-01-18",26.03,26.35,25.64,25.65,65535400,23.02]
["2005-01-10",26.6,26.86,26.04,26.12,78014300,23.45]
["2005-01-03",26.8,27.1,26.62,26.67,78504400,23.94]
["2004-12-27",27.01,27.1,26.68,26.72,52388800,23.99]
["2004-12-20",27.01,27.17,26.78,27.01,77413100,24.25]
["2004-12-13",27.1,27.4,26.8,26.96,108628300,24.2]
["2004-12-06",27.1,27.44,26.91,27.08,83312700,24.31]
["2004-11-29",26.64,27.44,26.61,27.23,83103200,24.44]
["2004-11-22",26.75,26.82,26.1,26.6,61834600,23.88]
["2004-11-15",27.34,27.5,26.84,26.86,75375900,24.11]
["2004-11-08",29.18,30.2,29.13,29.97,109385700,24.14]
["2004-11-01",28.16,29.36,27.96,29.31,85044000,23.61]
["2004-10-25",27.67,28.54,27.55,27.97,70791600,22.53]
["2004-10-18",28.07,28.89,27.58,27.74,74671300,22.34]
["2004-10-11",28.2,28.27,27.8,27.99,48396300,22.54]
["2004-10-04",28.44,28.59,27.97,27.99,52998300,22.54]
["2004-09-27",27.17,28.32,27.04,28.25,61783700,22.75]
["2004-09-20",27.44,27.74,27.07,27.29,59162500,21.98]
["2004-09-13",27.53,27.57,26.74,27.51,51599800,22.16]
["2004-09-07",27.29,27.51,27.14,27.49,51935100,22.14]
["2004-08-30",27.3,27.68,26.85,27.11,45125900,21.83]
["2004-08-23",27.27,27.67,27.09,27.46,40526800,22.12]
["2004-08-16",27.03,27.5,26.89,27.2,52571700,21.84]
["2004-08-09",27.26,27.75,26.86,27.02,51244000,21.7]
["2004-08-02",28.27,28.55,27.06,27.14,56739100,21.79]
["2004-07-26",28.36,28.81,28.13,28.49,65555200,22.88]
["2004-07-19",27.62,29.89,27.6,28.03,114579300,22.51]
["2004-07-12",27.67,28.36,27.25,27.48,57970700,22.07]
["2004-07-06",28.32,28.33,27.55,27.86,61197200,22.37]
["2004-06-28",28.6,28.84,28.17,28.57,66214300,22.94]
["2004-06-21",28.22,28.66,27.81,28.57,82202400,22.94]
["2004-06-14",26.55,28.5,26.53,28.35,97727600,22.77]
["2004-06-07",26.02,26.79,25.97,26.77,55540200,21.5]
["2004-06-01",26.13,26.28,25.86,25.95,49284400,20.84]
["2004-05-24",26.05,26.35,25.6,26.23,51927400,21.06]
["2004-05-17",25.47,26.27,25.42,25.89,56652000,20.79]
["2004-05-10",25.63,26.19,25.43,25.86,58864200,20.77]
["2004-05-03",26.19,26.6,25.75,25.78,60847600,20.7]
["2004-04-26",27.45,27.55,25.96,26.13,77381900,20.98]
["2004-04-19",25.08,27.72,25.06,27.54,102244600,22.12]
["2004-04-12",25.48,25.77,25.1,25.16,56472600,20.2]
["2004-04-05",25.81,25.98,25.35,25.48,52838900,20.46]
["2004-03-29",25.25,25.9,24.85,25.85,69704100,20.76]
["2004-03-22",24.48,25.51,24.01,25.03,92829800,20.100000000000001]
["2004-03-15",25.3,25.46,24.56,24.63,80008600,19.78]
["2004-03-08",26.31,26.35,25.07,25.38,76061700,20.38]
["2004-03-01",26.63,26.72,26.2,26.35,55423000,21.16]
["2004-02-23",26.73,26.99,26.35,26.53,58965600,21.3]
["2004-02-17",26.72,27.11,26.43,26.57,53368500,21.34]
["2004-02-09",27.19,27.23,26.5,26.59,49898500,21.35]
["2004-02-02",27.61,27.8,26.83,27.08,54854100,21.75]
["2004-01-26",28.49,28.83,27.47,27.65,59421700,22.2]
["2004-01-20",27.98,28.76,27.85,28.48,80580800,22.87]
["2004-01-12",27.67,27.88,27.26,27.81,54759100,22.33]
["2004-01-05",27.73,28.48,27.59,27.66,58894600,22.21]
["2003-12-29",27.21,27.77,27.16,27.45,40379900,22.04]
["2003-12-22",27.16,27.43,26.97,27.21,28876200,21.85]
["2003-12-15",27.05,27.55,26.68,27.36,70917000,21.97]
["2003-12-08",26.12,26.81,25.81,26.65,85073500,21.4]
["2003-12-01",25.9,26.48,25.5,25.98,92794200,20.86]
["2003-11-24",25.33,25.95,25.28,25.71,72072100,20.65]
["2003-11-17",25.39,25.84,24.84,25.11,93436000,20.16]
["2003-11-10",26.12,26.23,25.44,25.5,71508600,20.48]
["2003-11-03",26.35,26.75,26,26.1,65864900,20.96]
["2003-10-27",26.91,27.25,25.91,26.14,75855200,20.99]
["2003-10-20",28.95,29.43,26.42,26.61,81935200,21.37]
["2003-10-13",28.98,29.31,28.48,28.93,44721200,23.23]
["2003-10-06",29.15,29.37,28.67,28.91,46730300,23.09]
["2003-09-29",28.41,29.46,27.75,29.08,52907300,23.22]
["2003-09-22",29.39,30,28.14,28.19,59186400,22.51]
["2003-09-15",28.37,29.97,28.32,29.96,60083200,23.92]
["2003-09-08",28.39,28.92,27.45,28.34,47754900,22.63]
["2003-09-02",26.7,28.75,26.47,28.38,76868000,22.66]
["2003-08-25",26.31,26.67,25.96,26.52,39005400,21.18]
["2003-08-18",25.56,26.95,25.46,26.22,61031700,20.94]
["2003-08-11",25.61,25.99,25.43,25.54,35845000,20.399999999999999]
["2003-08-04",26.15,26.54,25.43,25.58,48889200,20.43]
["2003-07-28",26.94,27,26.12,26.17,52688800,20.9]
["2003-07-21",26.87,26.95,25.98,26.89,51565900,21.47]
["2003-07-14",27.63,27.81,26.54,26.89,60012800,21.47]
["2003-07-07",27.02,27.8,26.59,27.31,63777200,21.81]
["2003-06-30",25.94,26.95,25.39,26.5,60627300,21.16]
["2003-06-23",26.14,26.51,25.14,25.63,58537300,20.47]
["2003-06-16",24.8,26.43,24.67,26.33,86301200,21.03]
["2003-06-09",23.72,25.25,23.6,24.65,70273800,19.68]
["2003-06-02",24.98,25.22,23.65,23.67,89272100,18.899999999999999]
["2003-05-27",24.25,24.91,24.22,24.61,80125400,19.649999999999999]
["2003-05-19",25.4,25.54,23.89,24.22,77419900,19.34]
["2003-05-12",26.15,26.47,25.41,25.57,49898900,20.420000000000002]
["2003-05-05",26.25,26.5,25.71,26.36,51825200,21.05]
["2003-04-28",25.39,26.29,25.25,26.1,54502500,20.84]
["2003-04-21",25.61,25.99,25.03,25.22,52264400,20.14]
["2003-04-14",24.27,25.74,24,25.5,64883400,20.36]
["2003-04-07",26.23,26.43,23.95,24.2,63961800,19.329999999999998]
["2003-03-31",24.25,26.09,24.01,25.09,60520900,20.04]
["2003-03-24",25.55,25.93,24.59,24.67,55200300,19.7]
["2003-03-17",24.52,26.8,24.33,26.57,82026000,21.22]
["2003-03-10",23.31,24.96,22.55,24.86,66187300,19.850000000000001]
["2003-03-03",24.02,24.12,22.9,23.56,56690000,18.809999999999999]
["2003-02-24",24.44,24.5,23.3,23.7,63926400,18.93]
["2003-02-18",24.62,24.99,23.7,24.63,53017100,19.670000000000002]
["2003-02-10",46.8,48.5,46,48.3,78738600,19.22]
["2003-02-03",47.93,49.1,46.41,46.58,84315300,18.54]
["2003-01-27",49.32,50.6,47.03,47.46,100521900,18.89]
["2003-01-21",51.87,52.54,49.7,49.85,86877200,19.84]
["2003-01-13",56.52,57.32,51.31,51.46,82378700,20.48]
["2003-01-06",54.02,56.3,53.8,55.92,66815500,22.26]
["2002-12-30",53.01,53.8,51.26,53.79,57200100,21.41]
["2002-12-23",53.05,54.69,52.9,52.97,36326000,21.08]
["2002-12-16",53,54.99,52.67,53.04,70676100,21.11]
["2002-12-09",55,55.22,52.49,52.5,63453300,20.89]
["2002-12-02",58.65,58.96,54.22,55.47,69238000,22.08]
["2002-11-25",58.06,58.64,56.78,57.68,53454500,22.96]
["2002-11-18",56.95,58.3,54.31,58.22,72769800,23.17]
["2002-11-11",55.07,57,53.82,56.69,80596100,22.56]
["2002-11-04",56.75,57.25,55.01,55.1,94050200,21.93]
["2002-10-28",53.4,54.07,50.85,53,95189300,21.09]
["2002-10-21",51.97,53.37,50.9,52.68,96332600,20.97]
["2002-10-14",48.25,53.2,47.84,53.15,128089400,21.15]
["2002-10-07",43.81,48.9,43.25,48.87,111188800,19.45]
["2002-09-30",44.87,46.81,43.11,43.77,108408800,17.420000000000002]
["2002-09-23",46.6,47.5,44.63,45.25,96581200,18.010000000000002]
["2002-09-16",47.6,48.9,46.59,47.46,83171600,18.89]
["2002-09-09",47.25,51.1,46.63,47.91,73264400,19.07]
["2002-09-03",48.52,48.6,45.88,47.82,78760400,19.03]
["2002-08-26",52.5,52.65,48.52,49.08,68482300,19.53]
["2002-08-19",50.04,53.45,49.85,52.22,72363200,20.78]
["2002-08-12",47.61,50.74,46.92,50,84355000,19.899999999999999]
["2002-08-05",44.29,49.15,43.81,48.12,82360800,19.149999999999999]
["2002-07-29",46.85,48.83,43.8,44.41,101333000,17.68]
["2002-07-22",48.95,49.99,41.41,45.35,167477700,18.05]
["2002-07-15",51.39,53.3,48,49.56,107150400,19.72]
["2002-07-08",54.41,54.93,51.25,51.86,92886800,20.64]
["2002-07-01",54.12,54.9,50.45,54.85,66474500,21.83]
["2002-06-24",52.09,55.79,51.05,54.7,97209500,21.77]
["2002-06-17",55.66,56.44,52.28,52.28,91294600,20.81]
["2002-06-10",51.65,55.78,51.46,55.25,94319400,21.99]
["2002-06-03",50.99,52.6,49.17,51.98,83990900,20.69]
["2002-05-28",53.59,53.69,50.88,50.91,56169000,20.260000000000002]
["2002-05-20",55.5,55.55,51.85,53.26,51360000,21.2]
["2002-05-13",50.45,56.44,49.75,56.03,61623200,22.3]
["2002-05-06",49.44,55,48.35,50.05,80724700,19.920000000000002]
["2002-04-29",51.47,54.07,49.51,49.56,74936000,19.72]
["2002-04-22",56.52,56.7,51.46,51.5,60206800,20.5]
["2002-04-15",56,58.28,52.68,57.2,66706400,22.77]
["2002-04-08",54.3,57.43,54.26,55.93,64580400,22.26]
["2002-04-01",59.83,60.4,55.42,55.87,62476100,22.24]
["2002-03-25",60.48,60.92,58.31,60.31,52082300,24]
["2002-03-18",62.74,63,59.83,60.45,46274600,24.06]
["2002-03-11",63.51,65,60.97,62.49,55083800,24.87]
["2002-03-04",61.24,64.7,60.87,63.95,59201400,25.45]
["2002-02-25",57.94,61.42,57.89,61.37,62208400,24.43]
["2002-02-19",59.91,60.36,57.15,57.99,58375200,23.08]
["2002-02-11",60.01,62.99,59.59,60.23,51497700,23.97]
["2002-02-04",62.4,62.69,58.83,60.65,65556200,24.14]
["2002-01-28",64.23,64.5,61.33,62.66,59883200,24.94]
["2002-01-22",66.61,66.63,63.24,63.8,72526800,25.39]
["2002-01-14",68.3,70,65.42,66.099999999999994,71953800,26.31]
["2002-01-07",69.75,70.62,68,68.61,61167800,27.31]
["2001-12-31",67.84,69.91,65.510000000000005,68.900000000000006,52863100,27.42]
["2001-12-24",67.72,69.069999999999993,67.2,67.87,25555800,27.01]
["2001-12-17",67.17,69.89,66.62,67.540000000000006,64844700,26.88]
["2001-12-10",67.52,68.45,65.930000000000007,67.44,47362800,26.84]
["2001-12-03",63.83,69,63.8,67.83,54164300,27]
["2001-11-26",64.989999999999995,65.709999999999994,62.73,64.209999999999994,57921500,25.56]
["2001-11-19",66.25,67.8,63.48,64.709999999999994,47116600,25.75]
["2001-11-12",64.7,68.34,63.65,65.75,68741800,26.17]
["2001-11-05",61.86,66.06,61.75,65.209999999999994,63230800,25.95]
["2001-10-29",62.1,63.02,58.1,61.4,74051200,24.44]
["2001-10-22",57.9,63.63,57.47,62.2,74323500,24.76]
["2001-10-15",55.9,59.3,55.5,57.9,75576800,23.04]
["2001-10-08",56.8,58.65,53,56.38,78696400,22.44]
["2001-10-01",50.94,58.4,50.41,57.72,86136400,22.97]
["2001-09-24",50.65,53,48,51.17,85375500,20.37]
["2001-09-10",54.92,57.95,47.5,49.71,120844400,19.78]
["2001-09-04",57.19,59.08,55.31,55.4,89720100,22.05]
["2001-08-27",61.9,63.36,56.3,57.05,59137600,22.71]
["2001-08-20",61.66,63.2,59,62.05,57760400,24.7]
["2001-08-13",65.239999999999995,66.09,61.5,61.88,40959800,24.63]
["2001-08-06",66.53,67.239999999999995,62.9,65.52,42293600,26.08]
["2001-07-30",65.650000000000006,67.540000000000006,65.540000000000006,66.89,50873100,26.62]
["2001-07-23",69.239999999999995,69.239999999999995,65.05,65.47,72993000,26.06]
["2001-07-16",71.45,73,67.94,69.180000000000007,75515100,27.53]
["2001-07-09",66.2,72.05,64.2,71.34,78774800,28.39]
["2001-07-02",72.05,73.150000000000006,65.67,66.06,54389500,26.29]
["2001-06-25",69.099999999999994,76.150000000000006,67.7,73,80950300,29.05]
["2001-06-18",67.95,70.61,66.010000000000005,68.83,61021600,27.39]
["2001-06-11",72.849999999999994,72.849999999999994,66.400000000000006,68.02,69937800,27.07]
["2001-06-04",70.55,73.75,69.8,73.19,66408100,29.13]
["2001-05-29",70.8,71.75,68.400000000000006,70.34,71495700,28]
["2001-05-21",68.05,71.900000000000006,67.75,70.91,82822700,28.22]
["2001-05-14",69.13,70.14,67.25,68.09,79167500,27.1]
["2001-05-07",70.83,72.150000000000006,68.650000000000006,69.400000000000006,75316000,27.62]
["2001-04-30",68.53,71.150000000000006,67.599999999999994,70.75,87349400,28.16]
["2001-04-23",68.11,71,66.209999999999994,67.12,99680300,26.71]
["2001-04-16",61.4,71.099999999999994,60.04,69,131999600,27.46]
["2001-04-09",56.57,62.31,55.66,62.18,90723600,24.75]
["2001-04-02",54.81,57.38,51.06,56.19,96028800,22.36]
["2001-03-26",57.13,58.56,53.88,54.69,83024400,21.77]
["2001-03-19",54.5,57,49.75,56.56,100746100,22.51]
["2001-03-12",54.69,56.08,51.63,54.56,96117000,21.71]
["2001-03-05",57.25,61.13,54.88,56.69,66865800,22.56]
["2001-02-26",57.63,61.19,56.25,56.69,86655200,22.56]
["2001-02-20",57.38,58.25,53.88,56.75,79528700,22.59]
["2001-02-12",58.81,61.06,56.13,57.31,68334900,22.81]
["2001-02-05",60.75,65.06,58.5,59.13,92503800,23.53]
["2001-01-29",63.56,64.75,60.38,60.81,73410400,24.2]
["2001-01-22",60.75,64.31,58.94,64,87232100,25.47]
["2001-01-16",53.38,61.44,51.13,61,115111000,24.28]
["2001-01-08",48.94,55.75,46.69,53.5,92116000,21.29]
["2001-01-02",44.13,50.5,42.88,49.13,106046700,19.55]
["2000-12-26",46.88,48.56,43,43.38,78385500,17.27]
["2000-12-18",49,50,40.31,46.44,129844300,18.48]
["2000-12-11",55.5,60.5,47.75,49.19,89028700,19.579999999999998]
["2000-12-04",57.25,60.5,52.25,54.44,107790100,21.67]
["2000-11-27",71.44,72.25,56.06,56.63,123608900,22.54]
["2000-11-20",68.12,70.44,65.56,69.94,62606800,27.84]
["2000-11-13",66.69,71.5,64.41,69.06,85331900,27.49]
["2000-11-06",68.69,72.37,66.81,67.37,114027000,26.81]
["2000-10-30",67.5,70.84,67.37,68.25,88507400,27.16]
["2000-10-23",64.62,69.19,60.19,67.69,137264100,26.94]
["2000-10-16",53.5,66.12,48.44,65.19,145788700,25.95]
["2000-10-09",55.63,56.94,52.13,53.75,83267200,21.39]
["2000-10-02",60.5,60.81,54.5,55.56,84656600,22.11]
["2000-09-25",63.25,65.87,58.63,60.31,88351700,24]
["2000-09-18",64.25,65.75,61,63.25,69913800,25.17]
["2000-09-11",69.12,69.69,63.31,64.19,62887800,25.55]
["2000-09-05",70,72.06,69.19,69.31,70534200,27.59]
["2000-08-28",70.19,72.75,69.69,70.19,55905100,27.94]
["2000-08-21",70.69,72.44,69.94,70.62,44081800,28.11]
["2000-08-14",72.31,73.37,70,71,45933800,28.26]
["2000-08-07",70.19,74.87,69.75,72.44,67868300,28.83]
["2000-07-31",70.19,71.12,68.12,69.12,51673400,27.51]
["2000-07-24",72.06,72.12,67.25,69.69,71148400,27.74]
["2000-07-17",78.25,79.56,71.87,72.31,75065100,28.78]
["2000-07-10",80.69,81.31,77.19,78.94,56049700,31.42]
["2000-07-03",79.69,82.87,78.25,82,38146400,32.64]
["2000-06-26",77.5,80.12,76.69,80,41524500,31.84]
["2000-06-19",72.56,82.19,72,77.69,81281200,30.92]
["2000-06-12",69,73.12,66.12,72.56,61569000,28.88]
["2000-06-05",66.02,72.12,66,68.81,74041000,27.39]
["2000-05-30",62.44,66.75,62,66.31,74618700,26.39]
["2000-05-22",65.12,66.56,60.38,61.44,72714200,24.45]
["2000-05-15",69,70.62,64.5,65.06,51154100,25.89]
["2000-05-08",70.94,71.37,65.75,68.81,52196500,27.39]
["2000-05-01",72.87,74,68.81,71.12,68120200,28.31]
["2000-04-24",67.25,71.12,65,69.75,147201300,27.76]
["2000-04-17",74.25,81.94,73,78.94,79417400,31.42]
["2000-04-10",88.62,88.62,73.25,74.12,106237000,29.5]
["2000-04-03",94.44,96.5,84.94,89.06,134657000,35.450000000000003]
["2000-03-27",107.77,108.94,102.37,106.25,77074400,42.29]
["2000-03-20",98.75,115,96.5,111.69,96763600,44.45]
["2000-03-13",97.62,100.25,93.25,99.37,69398200,39.549999999999997]
["2000-03-06",96,102.5,90.12,101,99349600,40.200000000000003]
["2000-02-28",90.25,98.87,88.12,96.12,89965300,38.26]
["2000-02-22",95.12,97.12,90.5,91.31,69294500,36.340000000000003]
["2000-02-14",101.23,101.75,94.87,95.06,75333000,37.83]
["2000-02-07",106.81,110,99.12,99.94,64282300,39.78]
["2000-01-31",97.62,108,94.87,106.56,59571500,42.41]
["2000-01-24",103.8,105.69,97.25,98.25,58933200,39.1]
["2000-01-18",111.81,116.5,103.25,103.75,75954400,41.29]
["2000-01-10",113.44,114.25,101.5,112.25,62960000,44.68]
["2000-01-03",117.37,118.62,107.31,111.44,57679400,44.35]
["1999-12-27",118.44,119.94,116.12,116.75,21824000,46.47]
["1999-12-20",114.81,119.25,110.62,117.44,41618300,46.74]
["1999-12-13",93.61,117.12,92.75,115.25,117387600,45.87]
["1999-12-06",95.25,97.19,91.44,93.87,46001400,37.36]
["1999-11-29",90.12,97.12,89.5,96.12,56808800,38.26]
["1999-11-22",89.62,93.37,88.37,91.12,60917300,36.270000000000003]
["1999-11-15",88.25,88.5,84.37,86,59156700,34.229999999999997]
["1999-11-08",84.81,90.75,84.37,89.19,108332600,35.5]
["1999-11-01",93.25,94.5,90.31,91.56,53706800,36.44]
["1999-10-25",92,95.25,89.31,92.56,57479800,36.840000000000003]
["1999-10-18",87.19,93.87,85.06,92.69,67560100,36.89]
["1999-10-11",94.62,95,87.31,88.06,40447300,35.049999999999997]
["1999-10-04",90.5,95.19,89.5,94.94,38125700,37.79]
["1999-09-27",92,92.94,88.31,89.98,41862300,35.81]
["1999-09-20",96,97.87,88.87,90.94,57113300,36.19]
["1999-09-13",94.5,96.5,90.62,96.44,48412300,38.380000000000003]
["1999-09-07",94.87,96.69,91.8,95,40631600,37.81]
["1999-08-30",92.87,96.44,90.12,95.87,40445900,38.159999999999997]
["1999-08-23",84.31,96.37,83.87,93.25,73193800,37.11]
["1999-08-16",85.06,86.19,82.31,83.37,56996600,33.18]
["1999-08-09",85.62,85.81,81.62,84.69,58868700,33.71]
["1999-08-02",85.69,87.19,84.37,85.12,64503000,33.880000000000003]
["1999-07-26",88.87,90.5,85.5,85.81,57541700,34.15]
["1999-07-19",100,100.75,89.69,90.25,71451400,35.92]
["1999-07-12",93.19,99.87,92.37,99.44,53794800,39.58]
["1999-07-06",92.25,93.31,89.25,93.25,37732100,37.11]
["1999-06-28",85.5,92.12,84.94,92,41623400,36.619999999999997]
["1999-06-21",84.87,89,84,84.94,37475800,33.81]
["1999-06-14",78.75,85,76.69,85,45453400,33.83]
["1999-06-07",79.94,82.62,77.56,78.12,39407900,31.09]
["1999-06-01",80.62,80.75,76.12,79.56,36865400,31.66]
["1999-05-24",77.87,80.87,75.5,80.69,48010900,32.11]
["1999-05-17",77.37,80.25,77,77.56,55234800,30.87]
["1999-05-10",79.87,81.75,76.62,76.87,57057000,30.59]
["1999-05-03",81.44,81.81,76.44,79.06,64548600,31.47]
["1999-04-26",87.19,88.94,79.87,81.31,56483600,32.36]
["1999-04-19",86.87,88.12,80,86,77653900,34.229999999999997]
["1999-04-12",91.62,93.62,83.87,86.62,50983600,34.47]
["1999-04-05",94.31,95.62,91,94.25,39377400,37.51]
["1999-03-29",90.12,94.62,87.87,92.69,61784500,36.89]
["1999-03-22",172.94,180.38,163.13,178.13,82414000,35.450000000000003]
["1999-03-15",160.56,174.13,157.88,171.19,64458900,34.07]
["1999-03-08",155.5,164.75,155,160.19,65262800,31.88]
["1999-03-01",149.56,155.38,147.06,154.94,60539800,30.83]
["1999-02-22",148.25,159.38,144.75,150.13,77081600,29.88]
["1999-02-16",159.75,159.88,143.97999999999999,147.75,91250800,29.4]
["1999-02-08",162.56,166.75,157.13,157.75,76830100,31.39]
["1999-02-01",175.44,175.94,154.88,160,92908100,31.84]
["1999-01-25",161.69,175.13,159.13,175,95947500,34.82]
["1999-01-19",151.38,167.75,150.88,156.25,97615000,31.09]
["1999-01-11",150.88,150.94,136,149.75,59654800,29.8]
["1999-01-04",139.61000000000001,152.5,139.38,149.88,60809300,29.83]
["1998-12-28",143,143.63,138,138.69,28016300,27.6]
["1998-12-21",138.63,144,137.38,141.75,34558600,28.21]
["1998-12-14",132.75,138.25,127.69,137.81,56486500,27.42]
["1998-12-07",127.69,134.69,126.75,134,64184000,26.67]
["1998-11-30",129.38,130.27000000000001,120.12,127.37,63753800,25.35]
["1998-11-23",112.5,128.13,112.5,128.06,69928700,25.48]
["1998-11-16",111.31,113.75,107.5,113.62,47336300,22.61]
["1998-11-09",109.19,114.75,108.37,110,54365400,21.89]
["1998-11-02",106.37,109.75,104.75,109.31,60716600,21.75]
["1998-10-26",106.81,108.19,104.87,105.87,58729400,21.07]
["1998-10-19",104.12,110.12,99.62,106.37,84343200,21.17]
["1998-10-12",99.25,106.5,95.75,105.06,59355000,20.91]
["1998-10-05",102.5,103.62,87.75,96.87,99915700,19.28]
["1998-09-28",113,114.37,101,104.12,52071200,20.72]
["1998-09-21",102.5,114.62,102.37,113.06,53123500,22.5]
["1998-09-14",104.94,108.5,104.31,105.37,45976200,20.97]
["1998-09-08",100,104.62,98.69,104.25,61463400,20.75]
["1998-08-31",104.87,106.5,94.5,96.62,90927600,19.23]
["1998-08-24",110.31,113.75,104.75,105.25,55350800,20.94]
["1998-08-17",103.5,112.75,103,110.62,57973600,22.01]
["1998-08-10",105.81,106.31,102,104.25,48451800,20.75]
["1998-08-03",109.12,110.87,101.5,105.87,81693500,21.07]
["1998-07-27",113.12,116.87,109.94,109.94,64713200,21.88]
["1998-07-20",118.19,119.5,111.87,113.81,60690000,22.65]
["1998-07-13",114.12,119.62,113.62,117.94,64623800,23.47]
["1998-07-06",106.87,113.25,105.37,113.19,39674100,22.52]
["1998-06-29",105.5,110.12,104.62,107.25,55926900,21.34]
["1998-06-22",94.75,106.87,93.69,104.44,84803900,20.78]
["1998-06-15",84.69,94.75,84.56,94.69,62117400,18.84]
["1998-06-08",85.62,88.37,84,85.75,34092400,17.059999999999999]
["1998-06-01",83.87,86.5,83.12,86.25,37033500,17.16]
["1998-05-26",85.31,86.5,82.87,84.81,41971500,16.88]
["1998-05-18",84.5,87.37,84.5,85.56,48227600,17.03]
["1998-05-11",86.12,91,83.25,89.44,67845400,17.8]
["1998-05-04",89.19,89.87,81.87,85.75,62227000,17.059999999999999]
["1998-04-27",89.5,92.25,88.12,89.62,51190200,17.829999999999998]
["1998-04-20",92.37,99.12,91.87,92.12,58655700,18.329999999999998]
["1998-04-13",88.81,92.25,86.75,92.12,35846000,18.329999999999998]
["1998-04-06",92.62,92.62,86.62,89,51818800,17.71]
["1998-03-30",88.06,93.06,87.12,93,36975600,18.510000000000002]
["1998-03-23",81.19,90.94,81.06,87.81,59188300,17.47]
["1998-03-16",82.44,83,79.69,81.81,40463700,16.28]
["1998-03-09",82.5,83,79.5,82.37,44001100,16.39]
["1998-03-02",85.87,85.87,79.25,82.75,63204200,16.47]
["1998-02-23",80.94,86,79.37,84.75,88594000,16.87]
["1998-02-17",158.5,158.5,152.88,155.13,80537000,15.44]
["1998-02-09",158.75,160.06,155.63,157.5,59620400,15.67]
["1998-02-02",151.75,158.75,150.5,158.13,67759500,15.73]
["1998-01-26",139.88,150.13,138.44999999999999,149.19,74969600,14.84]
["1998-01-20",134.13,139.88,134,138.25,93243600,13.76]
["1998-01-12",124.62,135.38,124.37,135.25,64735800,13.46]
["1998-01-05",131.25,133.63,125.87,127,74971600,12.64]
["1997-12-29",122.37,131.5,122.12,131.13,57893800,13.05]
["1997-12-22",129.13,130,118,120.75,61764600,12.01]
["1997-12-15",136.44,140.38,126.25,128.69,87603800,12.8]
["1997-12-08",143.5,146.63,136,136.75,58533400,13.61]
["1997-12-01",141.94,145.88,141,143.13,53530400,14.24]
["1997-11-24",137.13,142.25,135.5,141.5,43998400,14.08]
["1997-11-17",134.5,138,133.38,137.88,50080000,13.72]
["1997-11-10",131.63,133.88,129,133.31,45264000,13.26]
["1997-11-03",131.63,134.94,129.88,131.56,52651300,13.09]
["1997-10-27",134.88,136.25,123.5,130,92258400,12.93]
["1997-10-20",133,139.22999999999999,127.5,135.38,92390800,13.47]
["1997-10-13",137,137.88,130.38,132.25,46492600,13.16]
["1997-10-06",135.88,139.63,134.25,136.5,45417700,13.58]
["1997-09-29",133.5,136.25,131.38,134.94,44396100,13.43]
["1997-09-22",135,136.06,131.63,133.38,43832300,13.27]
["1997-09-15",135.63,137.25,130.63,135.19,86332800,13.45]
["1997-09-08",137.75,140.25,132.88,137.94,49106200,13.72]
["1997-09-02",133.13,139.69,133,137.31,46465000,13.66]
["1997-08-25",137.88,139,131.75,132.19,40810800,13.15]
["1997-08-18",133,142.38,131,137.25,69798000,13.66]
["1997-08-11",140,140.25,132.75,132.88,59458700,13.22]
["1997-08-04",140.25,144.63,139.44,140,51963800,13.93]
["1997-07-28",139.25,142.13,135.75,140.63,62988600,13.99]
["1997-07-21",140.88,146.88,133.75,138.5,111265400,13.78]
["1997-07-14",130.81,150.75,130.5,140.5,106948000,13.98]
["1997-07-07",130.63,132.63,128.44,129.75,41093700,12.91]
["1997-06-30",127.87,130.06,123.25,129.56,44916400,12.89]
["1997-06-23",129.88,133.25,127.25,127.5,40026000,12.69]
["1997-06-16",129.63,134.94,128,129.88,55844100,12.92]
["1997-06-09",124.87,130.06,122.5,129.63,49024400,12.9]
["1997-06-02",125,125.5,118.25,124.06,41485900,12.34]
["1997-05-27",122.75,129.06,117.5,124,63931600,12.34]
["1997-05-19",116.12,123,115.12,122.87,49937700,12.23]
["1997-05-12",117.5,119.25,114.87,115.44,51061900,11.49]
["1997-05-05",119.62,120.75,115.12,116.75,73718500,11.62]
["1997-04-28",113.75,123.5,111.62,120.75,79979800,12.01]
["1997-04-21",107,117.87,106.12,113.62,103507800,11.31]
["1997-04-14",94.75,107.62,93.37,107.62,97948400,10.71]
["1997-04-07",95.62,99.25,94.94,95,66312000,9.4499999999999993]
["1997-03-31",93.12,96.75,89.75,94.19,86210800,9.3699999999999992]
["1997-03-24",93.12,96.12,87.62,93.75,112790200,9.33]
["1997-03-17",98.5,100.81,92.87,94,84354000,9.35]
["1997-03-10",97.12,100.56,95.94,99,48728400,9.85]
["1997-03-03",97,101,96.5,96.75,53447800,9.6300000000000008]
["1997-02-24",94.25,101.02,94,97.5,63286200,9.6999999999999993]
["1997-02-18",97.62,98.12,94,95,61363800,9.4499999999999993]
["1997-02-10",100.75,101.5,95.12,97.87,68665600,9.74]
["1997-02-03",102.62,103.5,96,100.37,78387600,9.99]
["1997-01-27",96.5,103.25,94.75,102,66661400,10.15]
["1997-01-20",87,99.75,86.62,95.94,116983000,9.5500000000000007]
["1997-01-13",85.12,87.75,83.5,87.12,58240900,8.67]
["1997-01-06",84.62,85.25,81.62,84.25,51548400,8.3800000000000008]
["1996-12-30",85.37,85.62,80.75,84.62,40064600,8.42]
["1996-12-23",84.12,86.12,82.87,84.25,25031000,8.3800000000000008]
["1996-12-16",80.25,85.62,76.37,83.62,76129700,8.32]
["1996-12-09",78.37,85.25,78,80,97361400,7.96]
["1996-12-02",157.5,159.5,148.27000000000001,152.88,85959300,7.61]
["1996-11-25",151.13,157.13,150.5,156.88,61241600,7.8]
["1996-11-18",149.38,158,148.63,150.5,110464900,7.49]
["1996-11-11",143.38,150.88,141.5,149,85834200,7.41]
["1996-11-04",137.25,146.13,136.75,143.5,67594800,7.14]
["1996-10-28",136.69,138.75,134.88,137.38,54416600,6.83]
["1996-10-21",134.75,137.88,131.25,136.44,77430700,6.79]
["1996-10-14",137.38,139.13,133.56,134.75,50493700,6.7]
["1996-10-07",136.38,138.13,133.25,137.13,48823000,6.82]
["1996-09-30",133.5,136.63,130.88,136.38,66184000,6.78]
["1996-09-23",137.63,138.38,131.25,134.38,70790000,6.69]
["1996-09-16",131.13,138.63,131,138.13,80968900,6.87]
["1996-09-09",122.5,131.38,122.25,131,58624000,6.52]
["1996-09-03",122,123.62,120.62,122.5,39486400,6.09]
["1996-08-26",123.37,125.75,122.5,122.5,30864600,6.09]
["1996-08-19",123.87,125.12,121.75,123.25,42479600,6.13]
["1996-08-12",124.25,126.12,123.37,124.25,54776600,6.18]
["1996-08-05",123.5,125.87,120.87,124.5,59588800,6.19]
["1996-07-29",119.25,123.87,116.12,123.37,77072000,6.14]
["1996-07-22",121.02,121.5,109.5,119.12,150920600,5.93]
["1996-07-15",112.37,121.62,107.5,120.98,123577200,6.02]
["1996-07-08",118.5,121.37,110.48,112.37,91675500,5.59]
["1996-07-01",120.25,122.87,118.37,118.37,41496400,5.89]
["1996-06-24",124,125.12,119,120.12,58057600,5.98]
["1996-06-17",123.12,125,119,123.87,72905900,6.16]
["1996-06-10",121,125.87,119.98,123,63688900,6.12]
["1996-06-03",118.75,123,116.25,121.25,61368000,6.03]
["1996-05-28",118.75,119.37,116.62,118.75,37757200,5.91]
["1996-05-20",117.37,119.12,114.62,118.5,40927300,5.9]
["1996-05-13",115,120,115,117,66249200,5.82]
["1996-05-06",111,115.14,109.62,114.87,58552000,5.71]
["1996-04-29",113.37,115.25,110.12,110.87,58072900,5.52]
["1996-04-22",110.5,113.87,110.25,113.5,67468100,5.65]
["1996-04-15",101,112.12,101,109.75,99260100,5.46]
["1996-04-08",102.5,104,99.62,101.12,57761900,5.03]
["1996-04-01",103.14,105.12,102.12,104.37,40280800,5.19]
["1996-03-25",101.5,104.12,98.75,103.12,60894400,5.13]
["1996-03-18",102.37,107.06,99.75,101.12,83853400,5.03]
["1996-03-11",95.12,103.12,94.75,102.37,98110400,5.09]
["1996-03-04",96,98.87,94.75,95.12,65401200,4.7300000000000004]
["1996-02-26",103,103.25,94.62,95.5,80816300,4.75]
["1996-02-20",97.25,103.62,96.87,103.5,88342400,5.15]
["1996-02-12",99.75,101.12,97.5,97.87,79381400,4.87]
["1996-02-05",92.75,100.25,92.75,100.12,103390000,4.9800000000000004]
["1996-01-29",90.75,94.25,89.36,93,55351000,4.63]
["1996-01-22",91.62,92.75,89,90.5,70419500,4.5]
["1996-01-15",85.87,93.25,81.87,91.87,139685700,4.57]
["1996-01-08",86.5,87.62,79.87,85.75,113506800,4.2699999999999996]
["1996-01-02",87.87,90.12,84.87,86.37,71268400,4.3]
["1995-12-26",90.25,91.25,86.25,87.75,44341600,4.37]
["1995-12-18",88.37,91.37,85.37,90.5,73086700,4.5]
["1995-12-11",94.5,94.75,87.25,88.37,70906800,4.4000000000000004]
["1995-12-04",86.12,94.62,85.12,94.5,132031000,4.7]
["1995-11-27",88.62,92.5,85.87,86.25,89268400,4.29]
["1995-11-20",88.37,89.5,84.25,88,81475600,4.38]
["1995-11-13",96.62,97.25,87.37,87.37,116455300,4.3499999999999996]
["1995-11-06",97,99.02,92.87,96.87,87112900,4.82]
["1995-10-30",99.25,103.37,98.25,99.5,78876100,4.95]
["1995-10-23",95,100.14,94.5,100,87178200,4.97]
["1995-10-16",85.75,98.62,85.5,95.5,130872300,4.75]
["1995-10-09",84.87,88.75,80.37,86.25,104122800,4.29]
["1995-10-02",90.5,90.87,85,85.87,79969200,4.2699999999999996]
["1995-09-25",90.5,92.75,83.37,90.5,95170500,4.5]
["1995-09-18",93.25,94.62,89,89.75,72645400,4.47]
["1995-09-11",95.37,97.87,92.5,93.44,70463600,4.6500000000000004]
["1995-09-05",90.87,96.62,90.25,95.5,87667200,4.75]
["1995-08-28",94.37,94.37,87,89.75,95015600,4.47]
["1995-08-21",97.5,100.5,94.37,94.37,96952900,4.6900000000000004]
["1995-08-14",96.87,100.75,95.75,97.12,68464900,4.83]
["1995-08-07",94.5,98.12,91.75,96.5,84329900,4.8]
["1995-07-31",93.12,93.87,87.5,93.87,117725100,4.67]
["1995-07-24",92.62,98.12,92,92.62,98617900,4.6100000000000003]
["1995-07-17",107.75,109.25,88.5,92,219530500,4.58]
["1995-07-10",96,103.62,95.75,103.62,91920300,5.16]
["1995-07-03",90.87,95.62,90.37,95.62,44770000,4.76]
["1995-06-26",91,91.12,84.87,90.37,65064900,4.5]
["1995-06-19",87.25,92.37,86.87,91.12,57105900,4.53]
["1995-06-12",84.62,87.5,82.75,87,52561900,4.33]
["1995-06-05",82.62,86.02,81.75,84.87,56002800,4.22]
["1995-05-30",88,88.37,81,83.12,84020000,4.1399999999999997]
["1995-05-22",85.37,89.5,84,87.5,62391600,4.3499999999999996]
["1995-05-15",80.62,86.87,79.87,85.37,58394500,4.25]
["1995-05-08",79.87,82.25,78.87,80.75,38858200,4.0199999999999996]
["1995-05-01",81.87,83.75,79.5,80,63089600,3.98]
["1995-04-24",75.37,82.12,75.12,81.75,80543000,4.07]
["1995-04-17",75.5,78.12,74,75,92031000,3.73]
["1995-04-10",69.5,73.25,69.37,72.5,40009600,3.61]
["1995-04-03",71,71.5,68.75,69.62,55332400,3.46]
["1995-03-27",72.75,74,70.37,71.12,62493100,3.54]
["1995-03-20",70.12,74.12,69.87,73.87,67195800,3.68]
["1995-03-13",68.62,72,68.25,69.94,55573400,3.48]
["1995-03-06",63.25,68.75,62.88,68.56,75913200,3.41]
["1995-02-27",61.38,64,61.13,63.63,38196400,3.17]
["1995-02-21",60.5,62.13,59.5,61.25,52602800,3.05]
["1995-02-13",62,62.75,59.63,60.38,62170200,3]
["1995-02-06",60.13,62.63,60.13,62,44581700,3.08]
["1995-01-30",60.13,60.75,58.25,60.13,57692100,2.99]
["1995-01-23",61,63.13,59.75,59.88,56450800,2.98]
["1995-01-16",63.25,65.25,61.25,61.63,69716400,3.07]
["1995-01-09",60.88,63,59.75,62.75,37600000,3.12]
["1995-01-03",61.5,61.5,59.38,60.63,44415600,3.02]
["1994-12-27",61,61.88,60,61.13,24915200,3.04]
["1994-12-19",63.38,63.63,58.75,60.88,86240000,3.03]
["1994-12-12",63.13,64.25,61.63,63.38,42409900,3.15]
["1994-12-05",63.38,64.25,62.25,63.13,47126400,3.14]
["1994-11-28",62.5,64.37,62,63.25,40573700,3.15]
["1994-11-21",64.5,64.75,61.06,62.25,47997200,3.1]
["1994-11-14",62.75,65.12,62.75,64.12,38120300,3.19]
["1994-11-07",61.5,64.62,60.75,62.25,61643500,3.1]
["1994-10-31",62.25,64.12,61.31,61.5,54270700,3.06]
["1994-10-24",59.5,62.38,58.38,62.13,59896600,3.09]
["1994-10-17",56,59.88,55,59.38,69398400,2.95]
["1994-10-10",54.38,57.75,54.38,55.94,57199300,2.78]
["1994-10-03",56.13,56.38,53.88,54.38,42950000,2.71]
["1994-09-26",56,57.5,54.88,56.13,35115200,2.79]
["1994-09-19",57.13,57.5,55,56,52853400,2.79]
["1994-09-12",57.13,58.25,55.88,56.88,40180400,2.83]
["1994-09-06",55.88,58,55.69,56.88,40392800,2.83]
["1994-08-29",57.38,59.25,55.75,56,63995500,2.79]
["1994-08-22",55,57.75,54.5,56.88,54516100,2.83]
["1994-08-15",55.5,56.38,54,54.88,61744300,2.73]
["1994-08-08",52.38,56,52,55.25,48579800,2.75]
["1994-08-01",51.63,54.63,51.5,52.5,61870400,2.61]
["1994-07-25",50.63,51.63,49.25,51.5,48415300,2.56]
["1994-07-18",51.5,51.75,47.25,50.56,114377600,2.52]
["1994-07-11",49.63,49.63,46.88,48.63,75816300,2.42]
["1994-07-05",50.38,51,47.75,49.5,67074400,2.46]
["1994-06-27",49.75,52.75,49.38,50.25,67292800,2.5]
["1994-06-20",52.5,53.5,49.25,49.5,76604400,2.46]
["1994-06-13",52.63,54.63,51.88,53,54168000,2.64]
["1994-06-06",52.63,54.63,51.63,52.56,253518700,2.61]
["1994-05-31",52.25,53.77,51.88,52.88,80974400,2.63]
["1994-05-23",49,52.75,48.5,52.38,71586800,2.61]
["1994-05-16",96.25,99.25,93.5,97.75,88768600,2.4300000000000002]
["1994-05-09",91.75,97.5,91.62,96.5,81851500,2.4]
["1994-05-02",92.75,96.25,90.87,92.5,68571500,2.2999999999999998]
["1994-04-25",92,95.25,91.25,92.5,113531200,2.2999999999999998]
["1994-04-18",84.75,92.75,82.25,91.75,136410800,2.2799999999999998]
["1994-04-11",87,87.25,83,84.87,56668800,2.11]
["1994-04-04",82.5,90.12,82,87,90399300,2.16]
["1994-03-28",87.5,88,82.5,84.75,88975200,2.11]
["1994-03-21",85,89.25,82.25,87.5,86552300,2.1800000000000002]
["1994-03-14",82.5,85.25,82.25,84.75,48254700,2.11]
["1994-03-07",81.25,82.25,79.75,81.75,34746800,2.0299999999999998]
["1994-02-28",81.25,83.25,80.5,81,45866800,2.0099999999999998]
["1994-02-22",80,82,78.25,81,84561600,2.0099999999999998]
["1994-02-14",79,80.75,78,80,58472300,1.99]
["1994-02-07",79.75,81.25,78,78.75,97536000,1.96]
["1994-01-31",85.25,85.87,81.25,81.25,51500800,2.02]
["1994-01-24",86,87,83.25,84.87,50446000,2.11]
["1994-01-17",85.25,87,82.5,86.25,79017600,2.15]
["1994-01-10",85,86.5,83.75,85.62,47000900,2.13]
["1994-01-03",80.5,85.75,79.25,85.25,57752300,2.12]
["1993-12-27",80.75,83.5,79.75,80.62,29925100,2.0099999999999998]
["1993-12-20",81,82.5,80.5,80.87,30615200,2.0099999999999998]
["1993-12-13",81.5,82,79.25,80.5,31594200,2]
["1993-12-06",85,86,80.5,81.87,55880300,2.04]
["1993-11-29",79,86.5,78.25,85.75,60316800,2.13]
["1993-11-22",79.75,79.75,76.5,79,54370400,1.97]
["1993-11-15",82,83,79.5,80.12,47193600,1.99]
["1993-11-08",79,82.5,77.75,81.87,37562800,2.04]
["1993-11-01",80.25,81.5,76,78.75,49798400,1.96]
["1993-10-25",80.5,81.25,78.75,80.12,51383000,1.99]
["1993-10-18",81,84,78,80.37,83100100,2]
["1993-10-11",84.5,85.25,80.25,80.75,73569200,2.0099999999999998]
["1993-10-04",82.5,85.75,82.25,84.5,56888300,2.1]
["1993-09-27",81.75,84.25,80.75,82,65892400,2.04]
["1993-09-20",76.25,80.75,74.75,80,65656900,1.99]
["1993-09-13",78.5,78.5,74.25,76,40519000,1.89]
["1993-09-07",75.75,78.25,73.25,78,44958400,1.94]
["1993-08-30",72.5,78.5,71.75,75.75,63073200,1.88]
["1993-08-23",75.5,78.25,71.25,71.87,74341700,1.79]
["1993-08-16",75.75,79.25,73.25,76.25,77432300,1.9]
["1993-08-09",73.25,75.75,70.37,75.25,99629400,1.87]
["1993-08-02",74.75,75.87,71.75,73.25,93486000,1.82]
["1993-07-26",78.25,80.75,72,74,135190400,1.84]
["1993-07-19",79.5,81.75,76.75,77.62,123319000,1.93]
["1993-07-12",84.75,85.5,80.75,81.12,45431600,2.02]
["1993-07-06",86.75,87.75,81.25,84.62,87599200,2.1]
["1993-06-28",88.75,91.75,86.5,87.25,46864000,2.17]
["1993-06-21",88.75,89.75,86.75,88.5,44712300,2.2000000000000002]
["1993-06-14",91,93.25,87,87.5,50759000,2.1800000000000002]
["1993-06-07",94.25,95.75,89,89.37,57491800,2.2200000000000002]
["1993-06-01",93,98,92.75,94,75096800,2.34]
["1993-05-24",92.25,95.5,90,92.62,63728600,2.2999999999999998]
["1993-05-17",85.75,95.25,85.25,92.5,103744600,2.2999999999999998]
["1993-05-10",88.5,90,84.5,85.5,49681900,2.13]
["1993-05-03",85.5,90,85,87,43734400,2.16]
["1993-04-26",81.5,86.75,79.75,85.5,55088600,2.13]
["1993-04-19",87,87.5,80.75,81.37,70675800,2.02]
["1993-04-12",88.75,92.25,85.5,87,59931500,2.16]
["1993-04-05",88.75,93,88,89,49122400,2.21]
["1993-03-29",86.75,94.75,86.75,89.75,108472900,2.23]
["1993-03-22",83.25,88.25,82.5,86.62,38256600,2.15]
["1993-03-15",89.25,89.25,84,84.25,38227800,2.1]
["1993-03-08",82.62,89.25,82,89,49457200,2.21]
["1993-03-01",83.75,85.5,81.25,82.75,39909700,2.06]
["1993-02-22",79.75,85,76.75,83.37,70083800,2.0699999999999998]
["1993-02-16",82.87,83.75,77.25,79.75,112185600,1.98]
["1993-02-08",88.5,89,83.25,83.62,52559300,2.08]
["1993-02-01",86.25,90.25,82.25,89,97276800,2.21]
["1993-01-25",89.25,90.25,84.75,86.5,54520300,2.15]
["1993-01-18",89.5,90.25,86.75,89.37,54798000,2.2200000000000002]
["1993-01-11",87.25,94,86.25,89.75,106079300,2.23]
["1993-01-04",85,89.87,84.5,87.12,66868400,2.17]
["1992-12-28",87.25,87.75,85.25,85.37,46869600,2.12]
["1992-12-21",89.75,92,86,87.25,53638400,2.17]
["1992-12-14",86.75,90.25,85.25,90,59322800,2.2400000000000002]
["1992-12-07",92,94,85.75,86.37,60321900,2.15]
["1992-11-30",92.5,93.5,90.5,91.75,33664600,2.2799999999999998]
["1992-11-23",90.25,92.75,87.25,91.75,131536000,2.2799999999999998]
["1992-11-16",93,95,89.25,95,39441200,2.36]
["1992-11-09",92.75,95,90.5,93.25,45405400,2.3199999999999998]
["1992-11-02",89,93.25,87.62,92.75,48306500,2.31]
["1992-10-26",88.5,90.25,87.25,88.75,36636800,2.21]
["1992-10-19",85,90.25,85,88.62,64601600,2.2000000000000002]
["1992-10-12",83,85.5,82.75,85.37,50477400,2.12]
["1992-10-05",78.5,84.5,75.75,82.37,60706500,2.0499999999999998]
["1992-09-28",76.5,81,76.25,78.75,47339500,1.96]
["1992-09-21",78.75,80.5,76,78.75,35802800,1.96]
["1992-09-14",79.75,82,78.37,79.87,54139500,1.99]
["1992-09-08",76,79.25,75.25,78.75,48614400,1.96]
["1992-08-31",74.25,77.25,73.25,76,46462700,1.89]
["1992-08-24",69.62,74.5,68.5,74.37,53487300,1.85]
["1992-08-17",70.75,71,68,69.75,49262000,1.74]
["1992-08-10",71,72.5,70,71,33623000,1.77]
["1992-08-03",72.75,74.5,70.25,70.75,36362200,1.76]
["1992-07-27",72.75,74.75,72,72.75,57699200,1.81]
["1992-07-20",69.5,73.75,68.5,72.75,59664600,1.81]
["1992-07-13",69.75,73.25,68.5,70.25,51712000,1.75]
["1992-07-06",70,70.75,65.5,69.5,54823600,1.73]
["1992-06-29",68.5,73,68.25,69.87,72677600,1.74]
["1992-06-22",73.25,75.75,65.75,66.75,90384000,1.66]
["1992-06-15",75,78,71,73.5,55763200,1.83]
["1992-06-08",120.75,121,107.5,112.5,91809900,1.87]
["1992-06-01",120.5,124.5,120,121,44398700,2.0099999999999998]
["1992-05-26",116,122.25,114.5,121,55500000,2.0099999999999998]
["1992-05-18",110.75,117,110.5,115.75,46620100,1.92]
["1992-05-11",114.75,115.25,109.25,110,53690800,1.82]
["1992-05-04",113.5,117.5,112.5,114.5,56716100,1.9]
["1992-04-27",112.5,116.5,107,113.75,118944000,1.89]
["1992-04-20",124.5,125,112,112.25,118576000,1.86]
["1992-04-13",116.75,129.25,114.25,127.62,102014400,2.12]
["1992-04-06",117.75,122.5,113.25,116,82944000,1.92]
["1992-03-30",121.5,122,116.75,117.5,63613400,1.95]
["1992-03-23",128.5,129.88,119.5,121.25,59036800,2.0099999999999998]
["1992-03-16",121,130.25,120.5,128.5,73236400,2.13]
["1992-03-09",118.75,123.25,118.25,121,40444800,2.0099999999999998]
["1992-03-02",123.75,125.75,116.75,118.25,42650200,1.96]
["1992-02-24",114.5,126.5,113,123.5,70992000,2.0499999999999998]
["1992-02-18",119.25,122.25,113.5,114.5,96126400,1.9]
["1992-02-10",125.62,126.75,118,118.5,69155200,1.97]
["1992-02-03",118.25,129,117.5,125.75,61754200,2.09]
["1992-01-27",124.75,125.75,116,120.25,66197700,1.99]
["1992-01-20",127.25,129.38,116,124.62,69671600,2.0699999999999998]
["1992-01-13",124,133.25,122.75,126.5,61178200,2.1]
["1992-01-06",113.25,129,112.37,125.25,74233600,2.08]
["1991-12-30",110.5,114.75,108.75,113,47136800,1.87]
["1991-12-23",103.25,111.5,102.5,110.37,32772000,1.83]
["1991-12-16",102,105,100.25,103.25,32347500,1.71]
["1991-12-09",103.25,103.75,99.5,102,41255000,1.69]
["1991-12-02",96.25,105.25,96,104.25,46723800,1.73]
["1991-11-25",95.75,97.75,92.75,97.25,32016800,1.61]
["1991-11-18",95.25,97.75,94.25,96,50901700,1.59]
["1991-11-11",96,101.75,94.75,95,58816600,1.58]
["1991-11-04",92.25,96.75,90.75,95.25,35253700,1.58]
["1991-10-28",89.5,95.25,87.75,92.62,43089900,1.54]
["1991-10-21",90,92.75,89.25,89.5,30588800,1.48]
["1991-10-14",90,92.25,88.5,90,68416000,1.49]
["1991-10-07",87.25,91.25,86.75,89.62,47559000,1.49]
["1991-09-30",88.25,90.5,86.25,88.12,35126400,1.46]
["1991-09-23",86.25,90,84.5,88.25,40887000,1.46]
["1991-09-16",83,87.25,82,86.5,30734700,1.43]
["1991-09-09",80.75,85.75,80,83,53409900,1.38]
["1991-09-03",85,85,80,80.75,45301600,1.34]
["1991-08-26",84.75,86.75,83.5,85.25,33980800,1.41]
["1991-08-19",77.5,86.5,77,85.25,60549700,1.41]
["1991-08-12",79.75,83.75,79.75,81.75,63187200,1.36]
["1991-08-05",73.25,82,71.75,80.75,71448900,1.34]
["1991-07-29",71,74.75,68.75,73.25,92289200,1.21]
["1991-07-22",66.75,71.75,65,71,72911300,1.18]
["1991-07-15",68.75,70.25,65,67.75,34023000,1.1200000000000001]
["1991-07-08",60.75,68.75,60.5,68,67952600,1.1299999999999999]
["1991-07-01",68.75,72.25,61.5,61.75,96673600,1.02]
["1991-06-24",101,101.5,65.5,68.12,78318700,1.1299999999999999]
["1991-06-17",113.75,114.75,99,102.25,97795800,1.1299999999999999]
["1991-06-10",110.25,113.75,109.75,113.5,41352900,1.25]
["1991-06-03",109.5,114.25,108.75,110.25,41605700,1.22]
["1991-05-28",110.5,112,108,109.75,62938400,1.21]
["1991-05-20",99.5,112.5,97.75,110,74792900,1.22]
["1991-05-13",103.25,103.75,96.62,99.25,70754500,1.1000000000000001]
["1991-05-06",100.5,107,100.25,102.75,56322500,1.1399999999999999]
["1991-04-29",101.25,102.5,96,101.25,77597400,1.1200000000000001]
["1991-04-22",106,106.25,98.75,100.75,95964800,1.1100000000000001]
["1991-04-15",106,117.5,105,107.25,96640000,1.19]
["1991-04-08",110,113.25,103.75,107.25,81258800,1.19]
["1991-04-01",106,116.75,104.5,110,85998000,1.22]
["1991-03-25",94,109.25,94,106.12,68042400,1.17]
["1991-03-18",96.25,101,93,93.75,91361900,1.04]
["1991-03-11",101.75,102.5,95.62,96.62,120251500,1.07]
["1991-03-04",105.75,113,101.75,102.5,104909400,1.1299999999999999]
["1991-02-25",103.25,106.25,100.5,105.75,72892100,1.17]
["1991-02-19",102.25,104.5,99.75,102.25,73181600,1.1299999999999999]
["1991-02-11",104.12,105.62,99,103.25,118636800,1.1399999999999999]
["1991-02-04",100,109,98,104,98202200,1.1499999999999999]
["1991-01-28",89,101,89,99.75,131168600,1.1000000000000001]
["1991-01-21",84.62,91,84.62,89.5,103656300,0.99]
["1991-01-14",77.25,86.25,75.5,85.25,109712600,0.94]
["1991-01-07",75.25,79,73,78,93101400,0.86]
["1990-12-31",75,76.5,74.5,75.87,43278400,0.84]
["1990-12-24",75.5,75.75,74.25,75,18164000,0.83]
["1990-12-17",73,76,72.5,75.75,38776300,0.84]
["1990-12-10",73.25,75.37,70.5,73.62,57638400,0.81]
["1990-12-03",73.25,76.75,72.25,74.25,76307800,0.82]
["1990-11-26",68.5,74.25,67.75,72.25,65328600,0.8]
["1990-11-19",68,70.5,67,68.75,49304000,0.76]
["1990-11-12",66,70,66,68,69047600,0.75]
["1990-11-05",65.25,66.5,63,64.75,51964100,0.72]
["1990-10-29",63.75,65.75,62,65,61169900,0.72]
["1990-10-22",62,66.25,61.75,63.38,63507200,0.7]
["1990-10-15",57.75,63.25,53.5,62,172222700,0.69]
["1990-10-08",66,66.5,54,57,82741700,0.63]
["1990-10-01",64.75,68.5,62.25,64.75,84815300,0.72]
["1990-09-24",59.5,63.5,57.5,63,67543600,0.7]
["1990-09-17",59.5,63.25,58.5,60.5,63211500,0.67]
["1990-09-10",58.75,60.25,54.5,59.75,69132800,0.66]
["1990-09-04",61,63,56.25,57.75,67842400,0.64]
["1990-08-27",59,63.75,59,61.5,74801200,0.68]
["1990-08-20",60.25,60.5,50.75,57.25,112273200,0.63]
["1990-08-13",63.75,65.87,60,60.25,57522500,0.67]
["1990-08-06",61.5,65.75,58.5,64.5,88149100,0.71]
["1990-07-30",68.5,69,60.38,63.25,90064600,0.7]
["1990-07-23",73.25,74,66,69,125157700,0.76]
["1990-07-16",78.75,80.75,73,73.25,59182000,0.81]
["1990-07-09",73.5,80.5,73.25,78.37,55719600,0.87]
["1990-07-02",76,76,70.75,73.25,54596000,0.81]
["1990-06-25",75.62,77.25,74.25,76,43988400,0.84]
["1990-06-18",75.75,77.75,73.75,75.75,40480600,0.84]
["1990-06-11",73,77.75,73,76,58983000,0.84]
["1990-06-04",74.87,77.5,71,73.5,75917400,0.81]
["1990-05-29",74.25,76.5,72.5,75.12,66263200,0.83]
["1990-05-21",68.75,78.75,68.75,74.25,138909400,0.82]
["1990-05-14",66.25,69.25,63.5,68.25,56691200,0.75]
["1990-05-07",62,66,61.5,65.5,56259800,0.72]
["1990-04-30",56.25,61.75,55.75,61.75,46177900,0.68]
["1990-04-23",58.88,59.75,55.63,56.25,54015300,0.62]
["1990-04-16",61,63,58.75,59.25,61340800,0.66]
["1990-04-09",113.75,122,113.75,120.75,48746400,0.67]
["1990-04-02",109.75,118.75,109.25,114.25,75518000,0.63]
["1990-03-26",110.5,113,108.5,110.75,61890500,0.61]
["1990-03-19",113.75,117,109,110.25,77834200,0.61]
["1990-03-12",106.25,115.25,106,114,97123800,0.63]
["1990-03-05",103.5,108,101.75,106.5,71296600,0.59]
["1990-02-26",97.5,104.37,97.25,103.75,69525100,0.56999999999999995]
["1990-02-20",97.75,100.5,95.5,97.5,88415200,0.54]
["1990-02-12",94.5,98.75,94,98,62215600,0.54]
["1990-02-05",93.62,95,92.25,94.5,86690500,0.52]
["1990-01-29",91.5,95.5,90,93.75,80342400,0.52]
["1990-01-22",94,94,87.12,90.75,133642800,0.5]
["1990-01-15",85.75,96,84.5,94.12,126353200,0.52]
["1990-01-08",89.5,92,84,86.12,95546200,0.48]
["1990-01-02",87.25,92,86.12,89.62,90528000,0.5]
["1989-12-26",85.87,88.25,83,87,71833600,0.48]
["1989-12-18",77.25,86.25,77,85.75,73966000,0.47]
["1989-12-11",84.75,84.75,75,77,92295000,0.43]
["1989-12-04",85,87.25,83,84.75,57987800,0.47]
["1989-11-27",87.5,88.25,83.75,85,68623300,0.47]
["1989-11-20",86.75,89,84.5,87.62,45064000,0.48]
["1989-11-13",84.5,89.25,83.75,86.87,93669100,0.48]
["1989-11-06",78.25,85,76.5,84.5,99349700,0.47]
["1989-10-30",78,83,76,78.25,100387800,0.43]
["1989-10-23",84.75,85.75,76.25,77,104396100,0.43]
["1989-10-16",70.75,86,69,85.25,167604400,0.47]
["1989-10-09",79.5,83,73,73.5,78951000,0.41]
["1989-10-02",68.25,82.25,68,79.75,150346800,0.44]
["1989-09-25",66,69.5,65.5,68.5,56982400,0.38]
["1989-09-18",62.5,66.75,62.25,66,58748100,0.36]
["1989-09-11",58.75,64.5,58.5,62.75,88807000,0.35]
["1989-09-05",59.75,61,57.75,59,54352000,0.33]
["1989-08-28",58.75,60.25,58.25,59.88,36388400,0.33]
["1989-08-21",57.5,60.5,56,58.88,64174000,0.33]
["1989-08-14",57.75,58,55.25,57.5,39676800,0.32]
["1989-08-07",57.75,60,57,57.75,85540400,0.32]
["1989-07-31",54,57.5,53.75,57,65911000,0.32]
["1989-07-24",54.75,57,51.5,54.25,112561200,0.3]
["1989-07-17",52.75,56.5,52.5,55.25,49664600,0.31]
["1989-07-10",53.75,55.5,51.75,52.75,39815600,0.28999999999999998]
["1989-07-03",53.13,56,52.38,53.5,44365600,0.3]
["1989-06-26",55.25,55.5,51.25,53,53607600,0.28999999999999998]
["1989-06-19",57,57,53.25,55.38,44613100,0.31]
["1989-06-12",59.75,60.25,56.25,56.75,47803500,0.31]
["1989-06-05",58.5,60.25,56.5,59.75,45120000,0.33]
["1989-05-30",59,61,58.25,58.25,65428800,0.32]
["1989-05-22",58.25,59.5,55.75,58.88,62581700,0.33]
["1989-05-15",54.13,59.5,54,58.25,72624000,0.32]
["1989-05-08",52,55,51,54.25,53566700,0.3]
["1989-05-01",55.38,56,51.75,52,34043500,0.28999999999999998]
["1989-04-24",55,56.25,53.63,55.88,40621400,0.31]
["1989-04-17",51.25,56.5,50.75,55.25,97386200,0.31]
["1989-04-10",51.25,52.25,47.5,50.75,56784000,0.28000000000000003]
["1989-04-03",50,51.75,49.5,51.25,32168900,0.28000000000000003]
["1989-03-27",50,50.63,49.13,49.88,50566400,0.28000000000000003]
["1989-03-20",46.38,50.25,45.75,50.25,179574400,0.28000000000000003]
["1989-03-13",52,53.25,46,46.5,115455300,0.26]
["1989-03-06",61.75,62.25,51,51.75,257828400,0.28999999999999998]
["1989-02-27",58.75,62,58.5,61.75,66673900,0.34]
["1989-02-21",62.25,62.75,58.75,58.75,70307200,0.32]
["1989-02-13",61.5,63.5,60,62.5,66008900,0.35]
["1989-02-06",60.75,64.75,59.75,61.88,135212800,0.34]
["1989-01-30",55.5,63,55.25,61,127548800,0.34]
["1989-01-23",54,56.5,52.5,55.38,82208600,0.31]
["1989-01-16",53.25,54.38,50.25,54.13,55646700,0.3]
["1989-01-09",53,53.75,51.5,53,47717700,0.28999999999999998]
["1989-01-03",53.5,54.88,52.75,53,53004800,0.28999999999999998]
["1988-12-27",52,54.25,51.75,53.25,38533600,0.28999999999999998]
["1988-12-19",50.63,53,50.5,52,62774400,0.28999999999999998]
["1988-12-12",48.75,50.25,47.25,49.75,36211800,0.28000000000000003]
["1988-12-05",49.75,50.5,48.5,49,41574400,0.27]
["1988-11-28",46.25,50.25,46.25,49.75,57861100,0.28000000000000003]
["1988-11-21",46,47,45.25,46.38,36355200,0.26]
["1988-11-14",48,48.75,45.5,46.63,85506500,0.26]
["1988-11-07",46.5,50.5,46,47.63,74026800,0.26]
["1988-10-31",49.25,49.75,46.13,46.5,108261100,0.26]
["1988-10-24",53.25,53.25,47.75,49.5,84294400,0.27]
["1988-10-17",51.25,54,51.25,53,48227200,0.28999999999999998]
["1988-10-10",50,52.25,47.75,51.25,89815000,0.28000000000000003]
["1988-10-03",51.25,52,47.88,49.75,75824000,0.28000000000000003]
["1988-09-26",53.75,54,51.5,52.25,40961200,0.28999999999999998]
["1988-09-19",52.5,55,51,53.75,41831000,0.3]
["1988-09-12",53.75,55.25,51.75,52,56940100,0.28999999999999998]
["1988-09-06",51.5,54.75,50.75,54,80048800,0.3]
["1988-08-29",52,52.5,48,51.5,65118700,0.28000000000000003]
["1988-08-22",50.25,51.75,47.75,51.38,79631300,0.28000000000000003]
["1988-08-15",52,53.88,50,50.5,58094000,0.28000000000000003]
["1988-08-08",53.75,53.75,50,52,116336600,0.28999999999999998]
["1988-08-01",59.75,60,51.75,53.5,92876100,0.3]
["1988-07-25",62,62.5,56.75,59.5,93427200,0.33]
["1988-07-18",67.25,67.75,60.5,61.75,73082200,0.34]
["1988-07-11",68.75,68.75,64.75,67,55923200,0.37]
["1988-07-05",67.5,70.5,67,68.5,61498400,0.38]
["1988-06-27",65.25,68,63.75,68,36013400,0.38]
["1988-06-20",62.75,67.5,62,65.25,52956800,0.36]
["1988-06-13",62.5,64.25,62.25,63,51669100,0.35]
["1988-06-06",59.5,62.88,59.25,62.25,68894700,0.34]
["1988-05-31",55.5,60,55.25,59.5,59474400,0.33]
["1988-05-23",56.25,57,54.5,55.5,47133400,0.31]
["1988-05-16",56.75,59.25,55.75,56.25,62368000,0.31]
["1988-05-09",57.25,58.25,55,56.75,37085400,0.31]
["1988-05-02",54.5,58,53.5,57.25,51202500,0.32]
["1988-04-25",55.25,56.5,54.25,54.5,42194500,0.3]
["1988-04-18",54,57,53.75,55.25,57426500,0.31]
["1988-04-11",58.5,58.5,52.75,54.25,71861100,0.3]
["1988-04-04",56,58.75,54.5,58,59534700,0.32]
["1988-03-28",55.5,58.25,54.25,56.5,74706400,0.31]
["1988-03-21",58.5,62.38,55.75,56.13,134584900,0.31]
["1988-03-14",62.25,65.5,58.25,58.25,87963500,0.32]
["1988-03-07",61,65,60.75,62.5,87776000,0.35]
["1988-02-29",58.5,61.5,58,60.75,60507500,0.34]
["1988-02-22",58.75,60.75,57.25,58.25,62999000,0.32]
["1988-02-16",55,59,54.5,58.75,76492800,0.32]
["1988-02-08",50.75,56.25,50.75,55.25,69899500,0.31]
["1988-02-01",56.75,57,49.75,51.5,78819200,0.28000000000000003]
["1988-01-25",54.25,57,54.25,55.75,63096900,0.31]
["1988-01-18",58,58.25,52.5,53.88,97331800,0.3]
["1988-01-11",55.75,59.25,54.25,57.75,108195200,0.32]
["1988-01-04",54.75,61.75,54.5,56,124732100,0.31]
["1987-12-28",53,56,50,54.25,65606400,0.3]
["1987-12-21",52.5,53.75,50,53.25,41579200,0.28999999999999998]
["1987-12-14",48,54.75,47.75,52,91873200,0.28999999999999998]
["1987-12-07",43,49.5,42.25,48,100119600,0.27]
["1987-11-30",44.25,45.75,40,42,111127000,0.23]
["1987-11-23",47.25,49,45,45.25,41835200,0.25]
["1987-11-16",48.75,49.75,44.75,47.5,75118700,0.26]
["1987-11-09",46.75,52,45.5,48.25,78006400,0.27]
["1987-11-02",49.25,51.25,43.75,47.5,90609200,0.26]
["1987-10-26",46.5,52.25,37.25,49.75,173664000,0.28000000000000003]
["1987-10-19",61.5,63.5,43,48.25,213784900,0.27]
["1987-10-12",72,74.75,64.25,64.75,133456000,0.36]
["1987-10-05",73.5,79.25,69.5,71.75,140765400,0.4]
["1987-09-28",62,72.75,61.75,72.5,99500100,0.4]
["1987-09-21",53.5,65,53,62,95228800,0.34]
["1987-09-14",116.5,120,113.75,115,58464000,0.32]
["1987-09-08",111.75,116.5,108.25,116.25,64065600,0.32]
["1987-08-31",119.75,120.25,111.75,112,75173700,0.31]
["1987-08-24",107,121.25,105.5,120.25,117008600,0.33]
["1987-08-17",103.5,108.25,100.5,107,56108100,0.3]
["1987-08-10",103.75,104.5,100,103.5,59765700,0.28999999999999998]
["1987-08-03",94,104.5,91.25,103.5,157236400,0.28999999999999998]
["1987-07-27",98.5,101.75,92,94,69966700,0.26]
["1987-07-20",102,102,94,98.5,67633900,0.27]
["1987-07-13",97,105.75,96,102.25,84430000,0.28000000000000003]
["1987-07-06",99.75,101,88.5,97,124911300,0.27]
["1987-06-29",104.75,104.75,98.75,100,35697600,0.28000000000000003]
["1987-06-22",105,106,100.5,104.75,67374700,0.28999999999999998]
["1987-06-15",98.25,106.25,96.25,104.5,73365100,0.28999999999999998]
["1987-06-08",109.25,110,97.25,98.25,155704300,0.27]
["1987-06-01",115.25,115.25,107,109.25,36633600,0.3]
["1987-05-26",108.25,118.25,108,115.25,71172000,0.32]
["1987-05-18",119.25,119.25,107.25,108.25,127445700,0.3]
["1987-05-11",126.5,126.5,117,119.25,98703300,0.33]
["1987-05-04",105,128.25,104.5,126.5,147755500,0.35]
["1987-04-27",99,109,97.25,105,75047000,0.28999999999999998]
["1987-04-20",98.5,99.5,93.75,99,78134400,0.27]
["1987-04-13",95.5,100.5,91,98.5,105422400,0.27]
["1987-04-06",99.75,100,94,95.62,78768000,0.26]
["1987-03-30",91.75,100.25,88.5,99.75,177292800,0.28000000000000003]
["1987-03-23",90.25,93.75,87.5,91.75,65036100,0.25]
["1987-03-16",82.5,91.25,79.75,90.25,72685400,0.25]
["1987-03-09",83.25,86.5,81,82.75,66539500,0.23]
["1987-03-02",76.75,85.25,73.5,83.25,90109400,0.23]
["1987-02-23",68,79.5,66.5,76.75,98899200,0.21]
["1987-02-17",76,77.75,67,68,151243200,0.19]
["1987-02-09",68.75,77.75,66.75,76,101710000,0.21]
["1987-02-02",73.12,74.5,68.5,68.87,45250500,0.19]
["1987-01-26",68,73.25,65.75,73.12,98156100,0.2]
["1987-01-19",61.75,77.5,60.5,67.5,145284400,0.19]
["1987-01-12",58,64.75,57.5,61.75,91405400,0.17]
["1987-01-05",47.75,58.25,47.5,58,54944600,0.16]
["1986-12-29",49.25,49.75,46.75,47.75,25776000,0.13]
["1986-12-22",48.5,49.75,48.5,49.25,13212000,0.14000000000000001]
["1986-12-15",47.25,49,45.25,48.5,44138800,0.13]
["1986-12-08",49,49.5,47.25,47.25,20655300,0.13]
["1986-12-01",49.75,50,48.25,49,50849200,0.14000000000000001]
["1986-11-24",46.75,51.25,45.25,49.75,87436800,0.14000000000000001]
["1986-11-17",42.5,47.25,40.5,46.75,64391000,0.13]
["1986-11-10",44.25,44.25,41.25,42.5,24733400,0.12]
["1986-11-03",39,45.5,39,44.25,51719000,0.12]
["1986-10-27",37.75,40.25,37.75,38.75,85927600,0.11]
["1986-10-20",36,38.130000000000003,35.25,37.5,76464000,0.1]
["1986-10-13",34.5,36.25,33,36,49968000,0.1]
["1986-10-06",29,35.25,29,34.5,86808900,0.1]
["1986-09-29",29,29,27.5,28.25,16248900,0.08]
["1986-09-22",29.75,30.25,28.75,29,4544600,0.08]
["1986-09-15",28.25,30.25,27.75,29.75,8714800,0.08]
["1986-09-08",30.5,31.5,28.25,28.25,23627500,0.08]
["1986-09-02",28.5,30.5,26.25,30.5,22327200,0.08]
["1986-08-25",29.5,29.5,28,28.5,10333400,0.08]
["1986-08-18",30.62,30.75,29,29.5,21847600,0.08]
["1986-08-11",28.25,30.75,28.25,30.62,10212400,0.08]
["1986-08-04",28.25,28.5,27.25,27.75,8277100,0.08]
["1986-07-28",31.25,31.25,27.75,28.25,16162500,0.08]
["1986-07-21",29.75,31.5,29.75,31.25,13881600,0.09]
["1986-07-14",27.25,30,27.25,29.75,14083200,0.08]
["1986-07-07",31.25,31.25,26,28,27745900,0.08]
["1986-06-30",29.75,31.5,29.5,31.25,44172000,0.09]
["1986-06-23",31.37,32,29.5,29.75,21110400,0.08]
["1986-06-16",31.5,32.25,31,31.37,7856600,0.09]
["1986-06-09",34.25,34.25,31.25,31.5,8000600,0.09]
["1986-06-02",35,35,33.5,34.25,9319600,0.09]
["1986-05-27",31,35.5,31,35,25538400,0.1]
["1986-05-19",32.25,32.25,31,31,17913600,0.09]
["1986-05-12",31.75,33,31.75,32.25,7873900,0.09]
["1986-05-05",31.75,32.25,31.25,31.75,5552600,0.09]
["1986-04-28",33.75,34.25,31.25,31.75,32941400,0.09]
["1986-04-21",29.25,35.130000000000003,28.5,33.75,40446700,0.09]
["1986-04-14",28.75,30.25,28,29.25,19399600,0.08]
["1986-04-07",27.75,29.25,26.75,28.75,14014000,0.08]
["1986-03-31",27.75,28.5,27,27.75,20119600,0.08]
["1986-03-24",26.75,27.75,25.75,27.75,34243200,0.08]
["1986-03-17",29,29.75,26.25,26.75,73451500,7.0000000000000007E-2]
["1986-03-13",25.5,29.5,25.5,29,669974400,0.08]
[" "]

{"sheet":"mHist","index":3,"n_rows":305,"n_cols":7,"rows_kept":305,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close"]
["2011-05-02",25.94,26.25,24.95,25.03,79573900,25.03]
["2011-04-01",25.53,26.87,24.72,25.92,81649700,25.92]
["2011-03-01",26.6,26.78,24.68,25.39,59744300,25.39]
["2011-02-01",27.8,28.34,26.43,26.58,61355100,26.58]
["2011-01-03",28.05,29.46,27.42,27.73,71312700,27.57]
["2010-12-01",25.57,28.4,25.56,27.91,48111900,27.75]
["2010-11-01",26.88,28.87,24.93,25.26,68402700,25.11]
["2010-10-01",24.77,27.2,23.78,26.67,66458300,26.35]
["2010-09-01",23.67,25.53,23.54,24.49,63542900,24.2]
["2010-08-02",25.99,26.38,23.32,23.47,61156600,23.19]
["2010-07-01",23.09,26.41,22.73,25.81,71053500,25.37]
["2010-06-01",25.53,26.93,22.95,23.01,79675500,22.61]
["2010-05-03",30.67,31.06,24.56,25.8,89381300,25.36]
["2010-04-01",29.35,31.58,28.62,30.54,65821100,29.88]
["2010-03-01",28.77,30.57,28.24,29.29,51043300,28.66]
["2010-02-01",28.39,29.03,27.57,28.67,58684900,28.05]
["2010-01-04",30.62,31.24,27.66,28.18,81765200,27.44]
["2009-12-01",29.52,31.5,29.25,30.48,43297000,29.68]
["2009-11-02",27.7,30.14,27.41,29.41,53121400,28.64]
["2009-10-01",25.41,29.35,24.43,27.73,72581900,26.89]
["2009-09-01",24.35,26.25,23.76,25.72,52500600,24.94]
["2009-08-03",23.82,25.49,23.03,24.65,49659200,23.9]
["2009-07-01",24.05,25.72,22,23.52,71441700,22.68]
["2009-06-01",21,24.34,20.86,23.77,67163500,22.92]
["2009-05-01",20.190000000000001,20.94,19.010000000000002,20.89,57362800,20.14]
["2009-04-01",18.23,21.2,18.18,20.260000000000002,78563800,19.41]
["2009-03-02",15.96,18.88,14.87,18.37,78069100,17.600000000000001]
["2009-02-02",17.03,19.93,16.100000000000001,16.149999999999999,81560000,15.47]
["2009-01-02",19.53,21,16.75,17.100000000000001,81319400,16.27]
["2008-12-01",19.88,21.25,18.47,19.440000000000001,72425500,18.5]
["2008-11-03",22.48,23.66,17.5,20.22,95976900,19.239999999999998]
["2008-10-01",26.38,27.47,20.65,22.33,136418800,21.1]
["2008-09-02",27.67,27.76,23.5,26.69,96891900,25.23]
["2008-08-01",25.92,28.5,25.07,27.29,59889700,25.79]
["2008-07-01",27.27,27.91,24.87,25.72,77180100,24.21]
["2008-06-02",28.24,29.57,27.11,27.51,77058100,25.9]
["2008-05-01",28.5,30.53,27.95,28.32,69931800,26.66]
["2008-04-01",28.83,32.1,27.93,28.52,69066000,26.75]
["2008-03-03",27.24,29.59,26.87,28.38,74958500,26.62]
["2008-02-01",31.06,33.25,27.02,27.2,122053500,25.51]
["2008-01-02",35.79,35.96,31.04,32.6,97806800,30.46]
["2007-12-03",33.5,36.72,32.630000000000003,35.6,55002300,33.26]
["2007-11-01",36.53,37.5,32.68,33.6,90498800,31.39]
["2007-10-01",29.46,37,29.29,36.81,85080900,34.28]
["2007-09-04",28.5,29.85,28.27,29.46,61223000,27.43]
["2007-08-01",28.95,30.1,27.51,28.73,55264800,26.75]
["2007-07-02",29.67,31.84,28.95,28.99,64862000,26.9]
["2007-06-01",30.79,30.9,29.04,29.47,59647900,27.35]
["2007-05-01",29.94,31.16,29.9,30.69,64202000,28.48]
["2007-04-02",27.89,30.74,27.56,29.94,51337600,27.69]
["2007-03-01",27.82,28.55,26.6,27.87,59843900,25.78]
["2007-02-01",30.84,30.94,27.79,28.17,72483300,26.06]
["2007-01-03",29.91,31.48,29.4,30.86,69924300,28.45]
["2006-12-01",29.23,30.26,28.8,29.86,58945000,27.52]
["2006-11-01",28.78,30,28.58,29.36,61544700,27.06]
["2006-10-02",27.32,28.85,27.15,28.71,61492200,26.37]
["2006-09-01",25.89,27.52,25.39,27.35,56588300,25.12]
["2006-08-01",24.02,26.25,23.85,25.7,50459500,23.61]
["2006-07-03",23.53,24.6,22.23,24.06,68627600,22.02]
["2006-06-01",22.74,23.65,21.46,23.3,92940200,21.33]
["2006-05-01",24.32,25,22.45,22.65,110427000,20.73]
["2006-04-03",27.67,27.94,24,24.15,107219900,22.02]
["2006-03-01",26.98,28.22,26.62,27.21,65223100,24.81]
["2006-02-01",27.96,28.07,26.34,26.87,58565000,24.5]
["2006-01-03",26.25,28.38,26.1,28.15,74173200,25.58]
["2005-12-01",27.73,28.1,26.1,26.15,62892300,23.76]
["2005-11-01",25.61,28.25,25.61,27.68,71469100,25.15]
["2005-10-03",25.71,25.8,24.25,25.7,72132400,23.28]
["2005-09-01",27.38,27.39,25.12,25.73,66976400,23.31]
["2005-08-01",25.81,27.94,25.76,27.38,65529900,24.81]
["2005-07-01",24.85,26.48,24.5,25.61,69046600,23.13]
["2005-06-01",25.73,26,24.82,24.84,62956700,22.44]
["2005-05-02",25.23,26.09,24.64,25.8,62699700,23.3]
["2005-04-01",24.24,25.45,23.94,25.3,77090200,22.78]
["2005-03-01",25.19,25.79,23.82,24.17,72899700,21.76]
["2005-02-01",26.25,26.5,25.13,25.16,75992300,22.65]
["2005-01-03",26.8,27.1,25.64,26.28,79642800,23.59]
["2004-12-01",26.95,27.44,26.68,26.72,84488000,23.99]
["2004-11-01",28.16,30.2,26.1,26.81,86446000,24.07]
["2004-10-01",27.82,28.89,27.55,27.97,65742900,22.53]
["2004-09-01",27.23,27.79,26.74,27.65,57725200,22.27]
["2004-08-02",28.27,28.55,26.85,27.3,52104600,21.99]
["2004-07-01",28.7,29.89,27.25,28.49,76666600,22.88]
["2004-06-01",26.13,28.8,25.86,28.56,77068200,22.93]
["2004-05-03",26.19,26.6,25.42,26.23,58942400,21.06]
["2004-04-01",24.95,27.72,24.85,26.13,77386600,20.98]
["2004-03-01",26.63,26.72,24.01,24.93,77111900,20.02]
["2004-02-02",27.61,27.8,26.35,26.53,57385900,21.3]
["2004-01-02",27.58,28.83,27.26,27.65,63635800,22.2]
["2003-12-01",25.9,27.55,25.5,27.37,69030000,21.98]
["2003-11-03",26.35,26.75,24.84,25.71,77670400,20.65]
["2003-10-01",28.03,29.46,25.91,26.14,63898000,20.99]
["2003-09-02",26.7,30,26.47,27.8,62697200,22.2]
["2003-08-01",26.33,26.95,25.43,26.52,47667100,21.18]
["2003-07-01",25.59,27.81,25.39,26.41,61659800,21.09]
["2003-06-02",24.98,26.51,23.6,25.64,77050900,20.47]
["2003-05-01",25.54,26.5,23.89,24.61,66480900,19.649999999999999]
["2003-04-01",24.46,26.43,23.95,25.57,62151600,20.420000000000002]
["2003-03-03",24.02,26.8,22.55,24.21,68727900,19.329999999999998]
["2003-02-03",47.93,49.1,23.3,23.7,73871300,18.93]
["2003-01-02",52.3,57.32,47.03,47.46,86929500,18.89]
["2002-12-02",58.65,58.96,51.26,51.7,63170400,20.58]
["2002-11-01",52.43,58.64,51.9,57.68,79219500,22.96]
["2002-10-01",44.32,54.07,43.19,53.47,112232300,21.28]
["2002-09-03",48.52,51.1,43.11,43.74,90564100,17.41]
["2002-08-01",47.58,53.45,43.8,49.08,80631600,19.53]
["2002-07-01",54.12,54.93,41.41,47.98,114821000,19.100000000000001]
["2002-06-03",50.99,56.44,49.17,54.7,96181400,21.77]
["2002-05-01",52.16,56.44,48.35,50.91,67578800,20.260000000000002]
["2002-04-01",59.83,60.4,51.44,52.26,67948300,20.8]
["2002-03-01",59.05,65,58.31,60.31,55857200,24]
["2002-02-01",64.150000000000006,64.5,57.15,58.34,63117200,23.22]
["2002-01-02",66.650000000000006,70.62,61.33,63.71,68080000,25.36]
["2001-12-03",63.83,69.89,63.8,66.25,51004700,26.37]
["2001-11-01",60.08,68.34,59.6,64.209999999999994,65676300,25.56]
["2001-10-01",50.94,63.63,50.41,58.15,78938700,23.14]
["2001-09-04",57.19,59.08,47.5,51.17,108497700,20.37]
["2001-08-01",66.8,67.540000000000006,56.3,57.05,52686800,22.71]
["2001-07-02",72.05,73.150000000000006,64.2,66.19,72106300,26.34]
["2001-06-01",69.599999999999994,76.150000000000006,66.010000000000005,73,73498100,29.05]
["2001-05-01",67.66,72.150000000000006,67.25,69.180000000000007,83999400,27.53]
["2001-04-02",54.81,71.099999999999994,51.06,67.75,107508700,26.96]
["2001-03-01",58.56,61.13,49.75,54.69,90297700,21.77]
["2001-02-01",60.81,65.06,53.88,59,85342300,23.48]
["2001-01-02",44.13,64.75,42.88,61.06,99401400,24.3]
["2000-12-01",58.06,60.63,40.31,43.38,107832200,17.27]
["2000-11-01",68.5,72.37,57,57.38,103841100,22.84]
["2000-10-02",60.5,70.12,48.44,68.87,116994900,27.41]
["2000-09-01",70,72.06,58.63,60.31,74979300,24]
["2000-08-01",69.94,74.87,68.12,69.81,56172800,27.78]
["2000-07-03",79.69,82.87,67.25,69.81,65223400,27.78]
["2000-06-01",64.37,82.19,63.81,80,69063900,31.84]
["2000-05-01",72.87,74,60.38,62.56,63609000,24.9]
["2000-04-03",94.44,96.5,65,69.75,122959400,27.76]
["2000-03-01",89.62,115,88.94,106.25,90976900,42.29]
["2000-02-01",98.5,110,88.12,89.37,69646200,35.57]
["2000-01-03",117.37,118.62,94.87,97.87,67403400,38.950000000000003]
["1999-12-01",91.06,119.94,90.87,116.75,57886100,46.47]
["1999-11-01",93.25,94.5,84.37,91.05,72828600,36.24]
["1999-10-01",90.19,95.25,85.06,92.56,54369300,36.840000000000003]
["1999-09-01",92.31,97.87,88.81,90.56,48796600,36.04]
["1999-08-02",85.69,96.37,81.62,92.56,63403500,36.840000000000003]
["1999-07-01",89.87,100.75,85.5,85.81,56944200,34.15]
["1999-06-01",80.62,90.25,76.12,90.19,42956400,35.9]
["1999-05-03",81.44,81.81,75.5,80.69,58290200,32.11]
["1999-04-01",91.25,95.62,79.87,81.31,58198000,32.36]
["1999-03-01",149.56,180.38,87.87,89.62,70789600,35.67]
["1999-02-01",175.44,175.94,143.97999999999999,150.13,87282900,29.88]
["1999-01-04",139.61000000000001,175.13,136,175,81688900,34.82]
["1998-12-01",120.25,144,120.12,138.69,51152500,27.6]
["1998-11-02",106.37,130.27000000000001,104.75,122,61680300,24.28]
["1998-10-01",108.06,110.12,87.75,105.87,77380500,21.07]
["1998-09-01",95.25,114.62,94.5,110.06,58628500,21.9]
["1998-08-03",109.12,113.75,95.75,95.94,70606100,19.09]
["1998-07-01",109.12,119.62,105.37,109.94,58318300,21.88]
["1998-06-01",83.87,108.56,83.12,108.37,59552800,21.57]
["1998-05-01",90.19,91,81.87,84.81,56473600,16.88]
["1998-04-01",89.81,99.12,86.62,90.12,51116700,17.93]
["1998-03-02",85.87,90.94,79.25,89.5,51732000,17.809999999999999]
["1998-02-02",151.75,160.06,79.37,84.75,76292100,16.87]
["1998-01-02",129.63,150.13,124.37,149.19,76808900,14.84]
["1997-12-01",141.94,146.63,118,129.25,67425900,12.86]
["1997-11-03",131.63,142.25,129,141.5,49124300,14.08]
["1997-10-01",132.5,139.63,123.5,130,68703800,12.93]
["1997-09-02",133.13,140.25,130.63,132.31,57024100,13.16]
["1997-08-01",141.38,144.63,131,132.19,57472700,13.15]
["1997-07-01",126.44,150.75,123.25,141.38,78917500,14.07]
["1997-06-02",125,134.94,118.25,126.37,48022600,12.57]
["1997-05-01",122,129.06,114.87,124,65770100,12.34]
["1997-04-01",90.12,122.62,89.75,121.5,90802500,12.09]
["1997-03-03",97,101,87.62,91.69,78573200,9.1199999999999992]
["1997-02-03",102.62,103.5,94,97.5,72398100,9.6999999999999993]
["1997-01-02",83.12,103.25,80.75,102,75104400,10.15]
["1996-12-02",157.5,159.5,76.37,82.62,71113800,8.2200000000000006]
["1996-11-01",137.25,158,136.5,156.88,81906000,7.8]
["1996-10-01",131.75,139.13,130.88,137.25,59898400,6.83]
["1996-09-03",122,138.63,120.62,131.88,69450400,6.56]
["1996-08-01",117.87,126.12,117.37,122.5,53270500,6.09]
["1996-07-01",120.25,122.87,107.5,117.87,101509800,5.86]
["1996-06-03",118.75,125.87,116.25,120.12,66605100,5.98]
["1996-05-01",112.87,120,109.62,118.75,56708500,5.91]
["1996-04-01",103.14,113.87,99.62,113.25,65463000,5.63]
["1996-03-01",98.37,107.06,94.62,103.12,83450400,5.13]
["1996-02-01",92.25,103.62,92,98.69,84932600,4.91]
["1996-01-02",87.87,93.25,79.87,92.5,96608600,4.5999999999999996]
["1995-12-01",87.12,94.75,85.12,87.75,85297800,4.37]
["1995-11-01",100.12,101,84.25,87.12,93544300,4.33]
["1995-10-02",90.5,103.37,80.37,100,105458800,4.97]
["1995-09-01",91.75,97.87,83.37,90.5,85874400,4.5]
["1995-08-01",90.75,100.75,87,92.5,94326500,4.5999999999999996]
["1995-07-03",90.87,109.25,88.5,90.5,121614700,4.5]
["1995-06-01",85,92.37,81.75,90.37,60169600,4.5]
["1995-05-01",81.87,89.5,78.87,84.69,66036200,4.21]
["1995-04-03",71,82.12,68.75,81.75,73246000,4.07]
["1995-03-01",63.13,74.12,62.75,71.12,64295800,3.54]
["1995-02-01",59.38,63.25,58.38,63,55326400,3.13]
["1995-01-03",61.5,65.25,58.25,59.38,55788300,2.95]
["1994-12-01",62.63,64.25,58.75,61.13,51430400,3.04]
["1994-11-01",62.75,65.12,60.75,62.88,50724800,3.13]
["1994-10-03",56.13,63.75,53.88,63,60337500,3.13]
["1994-09-01",57,58.25,54.88,56.13,47593200,2.79]
["1994-08-01",51.63,59.25,51.5,58.13,58781100,2.89]
["1994-07-01",51.63,51.75,46.88,51.5,79751500,2.56]
["1994-06-01",53.5,54.63,49.25,51.63,112728200,2.57]
["1994-05-02",92.75,99.25,48.5,53.75,81232900,2.67]
["1994-04-04",82.5,95.25,82,92.5,101490600,2.2999999999999998]
["1994-03-01",83,89.25,79.75,84.75,63035100,2.11]
["1994-02-01",85,85.75,78,82.5,74958600,2.0499999999999998]
["1994-01-03",80.5,87,79.25,85.12,61724600,2.12]
["1993-12-01",80.5,86.5,79.25,80.62,43535400,2.0099999999999998]
["1993-11-01",80.25,83,76,80,48127000,1.99]
["1993-10-01",82.5,85.75,78,80.12,67171200,1.99]
["1993-09-01",75.25,84.25,73.25,82.5,57183800,2.0499999999999998]
["1993-08-02",74.75,79.25,70.37,75.12,89295500,1.87]
["1993-07-01",88.25,88.5,72,74,106730900,1.84]
["1993-06-01",93,98,86.75,88,57846900,2.19]
["1993-05-03",85.5,95.5,84.5,92.62,66979200,2.2999999999999998]
["1993-04-01",92.5,94.75,79.75,85.5,64069400,2.13]
["1993-03-01",83.75,94.25,81.25,92.5,59896400,2.2999999999999998]
["1993-02-01",86.25,90.25,76.75,83.37,83061800,2.0699999999999998]
["1993-01-04",85,94,84.5,86.5,72537700,2.15]
["1992-12-01",92.75,94,85.25,85.37,52917200,2.12]
["1992-11-02",89,95,87.25,93.12,63120600,2.3199999999999998]
["1992-10-01",80,90.25,75.75,88.75,53259900,2.21]
["1992-09-01",74,82,73.25,80.5,50607800,2]
["1992-08-03",72.75,75,68,74.5,43570200,1.85]
["1992-07-01",70.25,74.75,65.5,72.75,58204900,1.81]
["1992-06-01",120.5,124.5,65.75,70,75038100,1.74]
["1992-05-01",110.5,122.25,109.25,121,57956800,2.0099999999999998]
["1992-04-01",117.25,129.25,107,110.25,106419800,1.83]
["1992-03-02",123.75,130.25,116.75,118.5,58679800,1.97]
["1992-02-03",118.25,129,113,123.5,76436200,2.0499999999999998]
["1992-01-02",110.75,133.25,109.5,120.25,69039400,1.99]
["1991-12-02",96.25,112,96,111.25,40441200,1.84]
["1991-11-01",93.5,101.75,90.75,97.25,45387300,1.61]
["1991-10-01",89,95.25,86.25,93.87,47956400,1.56]
["1991-09-03",85,90,80,89,43088100,1.48]
["1991-08-01",73.75,86.75,71.75,85.25,59235300,1.41]
["1991-07-01",68.75,74,60.5,73.5,77222400,1.22]
["1991-06-03",109.5,114.75,65.5,68.12,67844600,1.1299999999999999]
["1991-05-01",98.5,112.5,96.62,109.75,70202000,1.21]
["1991-04-01",106,117.5,96,99,95496000,1.0900000000000001]
["1991-03-01",103,113,93,106.12,98149700,1.17]
["1991-02-01",99,109,97.25,103.75,96660300,1.1499999999999999]
["1991-01-02",75,99.5,73,98.12,105961100,1.08]
["1990-12-03",73.25,76.75,70.5,75.25,49183600,0.83]
["1990-11-01",63,74.25,62.75,72.25,63108800,0.8]
["1990-10-01",64.75,68.5,53.5,63.75,98229500,0.7]
["1990-09-04",61,63.5,54.5,63,72041600,0.7]
["1990-08-01",66.25,67.25,50.75,61.5,88022900,0.68]
["1990-07-02",76,80.75,65.75,66.5,75773800,0.74]
["1990-06-01",73.25,77.75,71,76,57184100,0.84]
["1990-05-01",58.75,78.75,56.75,73,77462100,0.81]
["1990-04-02",109.75,122,55.63,58,62612800,0.64]
["1990-03-01",98.5,117,98.5,110.75,79749600,0.61]
["1990-02-01",92.5,100.5,92.25,98.75,77297000,0.55000000000000004]
["1990-01-02",87.25,96,84,92.5,113358400,0.51]
["1989-12-01",87.12,88.25,75,87,76913900,0.48]
["1989-11-01",81.75,89.25,76,87,92717200,0.48]
["1989-10-02",68.25,86,68,81.75,121160800,0.45]
["1989-09-01",59,69.5,57.75,68.5,67441400,0.38]
["1989-08-01",54.75,60.5,54,58.75,60648200,0.32]
["1989-07-03",53.13,57,51.5,54.75,62716900,0.3]
["1989-06-01",60.25,60.75,51.25,53,51809400,0.28999999999999998]
["1989-05-01",55.38,61,51,60.5,60905700,0.33]
["1989-04-03",50,56.5,47.5,55.88,60229200,0.31]
["1989-03-01",60,62.25,45.75,49.88,140382800,0.28000000000000003]
["1989-02-01",59.5,64.75,58.5,59.5,97135600,0.33]
["1989-01-03",53.5,60.25,50.25,59.63,71435800,0.33]
["1988-12-01",47.5,54.25,47,53.25,52107700,0.28999999999999998]
["1988-11-01",49,50.5,45.25,47.25,75909700,0.26]
["1988-10-03",51.25,54,47.75,49,74922300,0.27]
["1988-09-01",49.5,55.25,48,52.25,59705600,0.28999999999999998]
["1988-08-01",59.75,60,47.75,50,84106900,0.28000000000000003]
["1988-07-01",67,70.5,56.75,59.5,73024100,0.33]
["1988-06-01",58.25,67.5,57.75,67,55914900,0.37]
["1988-05-02",54.5,59.25,53.5,58,51287700,0.32]
["1988-04-04",56,58.75,52.75,54.5,60992800,0.3]
["1988-03-01",59.75,65.5,54.25,56.5,94083300,0.31]
["1988-02-01",56.75,60.75,49.75,59.38,72160400,0.33]
["1988-01-04",54.75,61.75,52.5,55.75,101674000,0.31]
["1987-12-01",44.5,56,40,54.25,83714900,0.3]
["1987-11-02",49.25,52,40.5,44.75,85716600,0.25]
["1987-10-01",66.25,79.25,37.25,49.75,169804500,0.28000000000000003]
["1987-09-01",118,120,53,66.25,78122900,0.37]
["1987-08-03",94,121.25,91.25,118.75,100916500,0.33]
["1987-07-01",101.75,105.75,88.5,94,90916300,0.26]
["1987-06-01",115.25,115.25,96.25,102,80349300,0.28000000000000003]
["1987-05-01",104,128.25,102.75,115.25,113621700,0.32]
["1987-04-01",96.75,109,90.5,104,105077400,0.28999999999999998]
["1987-03-02",76.75,99,73.5,96.75,86757300,0.27]
["1987-02-02",73.12,79.5,66.5,76.75,98517200,0.21]
["1987-01-02",48.25,77.5,47.5,73.12,98369800,0.2]
["1986-12-01",49.75,50,45.25,48.25,33858300,0.13]
["1986-11-03",39,51.25,39,49.75,57646900,0.14000000000000001]
["1986-10-01",28.25,40.25,27.5,38.75,70845400,0.11]
["1986-09-02",28.5,31.5,26.25,28.25,13824000,0.08]
["1986-08-01",28.5,30.75,27.25,28.5,13889800,0.08]
["1986-07-01",30.75,31.5,26,28.5,21656200,0.08]
["1986-06-02",35,35,29.5,30.75,16959000,0.08]
["1986-05-01",32.25,35.5,31,35,17167500,0.1]
["1986-04-01",27.5,35.130000000000003,26.75,32.25,26274700,0.09]
["1986-03-13",25.5,29.75,25.5,27.5,155827200,0.08]
[" "]

{"sheet":"KD","index":4,"n_rows":0,"n_cols":0,"rows_kept":0,"cut":false,"hidden":false,"merged":[]}