{"text_format":"1","workbook":"xlsx","n_sheets":3,"sheets":["Stock","Day2","Hist"],"not_rendered":{"charts":0,"images":0,"macros":1,"external_links":1,"defined_names":2,"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":17,"n_cols":24,"rows_kept":17,"cut":false,"hidden":false,"merged":[]}
[]
["Stock_ID","1101.TW","<-- 數入股票代號，如 ^TWII, MSFT, 2330.TW"]
["Fee_Rate",0,5.8500000000000002E-3,5.8500000000000002E-3]
[]
[null,"Days","Weeks","Months",null,"OHLC_FMT"]
["Q_Type","d","w","m",null,"KD_FMT",12,85,50]
["KD_N",12,6,4,null,"KD_STAT",1,2,0]
["KD_N_U",77,77,77,null,"MA_FMT",12,85,50]
["KD_N_D",30,30,30]
["EMA_N1",9,7,4]
["EMA_N2",26,15,9,null,"RSV","K","D","kdCross","kdStat","kdRes","MA-1","MA-2","maCross","maStat","maRes","DI","nEMA-1","mEMA-2","DIF","MACD","OSC","macdStat","macdRes"]
["MACD_N1",32,8,5]
["MACD_N2",44,16,12]
["MACD_N3",20,14,8]
[]
["Q_Stock","2330.TW"]
["Q_Type2","w"]

{"sheet":"Day2","index":1,"n_rows":138,"n_cols":13,"rows_kept":138,"cut":false,"hidden":false,"merged":[]}
["Date","Volume","Open","High","Low","Adj Close","K","D","MA-1","MA-2","DIF","MACD","OSC"]
["2011.05.19",28722000,38.799999999999997,39.299999999999997,38.4,38.6,24.96,31,51.4,54.5,0.26,0.89,-0.63]
["2011.05.18",22882000,39.6,39.6,38.549999999999997,38.799999999999997,28.35,34.01,51.2,54.2,0.2,0.83,-0.62]
["2011.05.17",12055000,40,40,39.15,39.4,33.770000000000003,36.85,50.8,53.9,0.16,0.76,-0.61]
["2011.05.16",15201000,39.6,40.299999999999997,39.35,39.75,34.409999999999997,38.380000000000003,50.4,53.7,0.1,0.7,-0.59]
["2011.05.13",16562000,40,40.799999999999997,39.549999999999997,39.6,34.43,40.369999999999997,49.7,53.4,0.03,0.64,-0.6]
["2011.05.12",9617000,39.6,39.85,39.35,39.700000000000003,36.020000000000003,43.34,49.7,53.2,0,0.56999999999999995,-0.57999999999999996]
["2011.05.11",18356000,40,40.4,39.6,39.65,37.36,47,49.8,52.9,-0.03,0.52,-0.55000000000000004]
["2011.05.10",12484000,39.85,39.9,39.200000000000003,39.6,39.89,51.82,50,52.9,-0.05,0.46,-0.51]
["2011.05.09",38706000,38.700000000000003,40.200000000000003,38.5,39.85,44.21,57.78,50.4,52.8,-0.06,0.41,-0.48]
["2011.05.06",33759000,39,39.35,38.1,38.700000000000003,48.09,64.569999999999993,50.9,52.7,-0.05,0.37,-0.42]
["2011.05.05",28068000,40.700000000000003,40.700000000000003,39.85,39.85,64.989999999999995,72.81,51.1,52.6,-0.04,0.33,-0.37]
["2011.05.04",22231000,40.200000000000003,40.85,39.1,40.85,71.69,76.72,51.1,52.4,-0.05,0.28999999999999998,-0.35]
["2011.05.03",33809000,41.8,42.1,39.9,40.049999999999997,73.8,79.23,51.3,52.2,-7.0000000000000007E-2,0.26,-0.33]
["2011.04.29",25147000,41.5,41.95,40.65,41.95,83.32,81.94,51.5,51.9,-0.08,0.23,-0.31]
["2011.04.28",28055000,42.8,42.9,41.2,41.55,82.52,81.260000000000005,51.6,51.6,-0.1,0.2,-0.3]
["2011.04.27",39865000,41,42.9,40.75,42.6,83.85,80.63,51.6,51.4,-0.12,0.17,-0.28000000000000003]
["2011.04.26",17249000,40,40.950000000000003,39.75,40.35,77.989999999999995,79.010000000000005,51.4,51.2,-0.14000000000000001,0.14000000000000001,-0.28000000000000003]
["2011.04.25",10268000,39.799999999999997,40.4,39.799999999999997,40,76.89,79.52,51.2,51.1,-0.17,0.11,-0.28000000000000003]
["2011.04.22",15614000,40.4,40.4,39.299999999999997,39.65,78.540000000000006,80.84,50.9,51,-0.18,0.08,-0.26]
["2011.04.21",33260000,41.1,41.4,39.9,40.35,83.16,81.99,50.8,50.9,-0.2,0.05,-0.25]
["2011.04.20",47380000,38.1,40.15,38,40.15,83.95,81.41,50.6,50.7,-0.21,0.03,-0.24]
["2011.04.19",19359000,36.799999999999997,37.65,36.6,37.549999999999997,75.92,80.14,50.4,50.6,-0.23,0,-0.23]
["2011.04.18",18562000,37.299999999999997,37.6,37,37.299999999999997,76.38,82.25,50.4,50.5,-0.24,-0.02,-0.22]
["2011.04.15",18445000,38,38,37.200000000000003,37.25,81.23,85.18,50.3,50.6,-0.25,-0.04,-0.21]
["2011.04.14",29521000,37,38.299999999999997,36.9,37.700000000000003,85.31,87.16,50.1,50.6,-0.27,-0.06,-0.21]
["2011.04.13",21586000,36.65,36.9,36.200000000000003,36.9,84.29,88.08,49.9,50.5,-0.3,-0.09,-0.22]
["2011.04.12",24799000,37.5,37.5,36.1,36.65,86.89,89.98,49.7,50.5,-0.35,-0.11,-0.24]
["2011.04.11",15207000,37.6,37.6,36.85,37.6,92.98,91.52,49,50.3,-0.42,-0.14000000000000001,-0.28000000000000003]
["2011.04.08",38076000,36.4,37.799999999999997,36.4,37.35,91.34,90.79,48.4,50,-0.49,-0.17,-0.31]
["2011.04.07",24334000,36.5,36.549999999999997,35.700000000000003,36.4,90.95,90.52,48,49.9,-0.53,-0.21,-0.32]
["2011.04.06",32140000,37,37,35.950000000000003,36.450000000000003,92.2,90.3,47.6,49.8,-0.56999999999999995,-0.24,-0.33]
["2011.04.01",23829000,35.5,36.4,35.450000000000003,36.299999999999997,93.17,89.35,47.1,49.7,-0.59,-0.28000000000000003,-0.32]
["2011.03.31",24784000,36.1,36.200000000000003,35.299999999999997,35.5,90.61,87.44,46.7,49.5,-0.62,-0.31,-0.31]
["2011.03.30",38362000,35.799999999999997,36.1,35.5,36,92.11,85.86,46.1,49.2,-0.67,-0.34,-0.32]
["2011.03.29",49401000,34.5,35.75,34.4,35.5,88.94,82.73,45.7,48.9,-0.72,-0.38,-0.34]
["2011.03.28",31313000,33.799999999999997,34.35,33.549999999999997,34,85.48,79.63,45.3,48.5,-0.77,-0.42,-0.36]
["2011.03.25",20279000,33.6,33.85,33.5,33.5,81.99,76.7,44.9,48.1,-0.83,-0.46,-0.38]
["2011.03.24",22964000,33.9,34.1,33.25,33.35,79.8,74.06,44.6,47.8,-0.9,-0.5,-0.4]
["2011.03.23",42851000,32.5,33.9,32.450000000000003,33.450000000000003,78.22,71.19,43.9,47.3,-0.98,-0.54,-0.43]
["2011.03.22",12423000,32.5,32.5,32.1,32.450000000000003,72.680000000000007,67.67,43.4,47,-1.03,-0.59,-0.44]
["2011.03.21",10746000,32.200000000000003,32.5,31.8,32.200000000000003,67.36,65.16,42.7,46.6,-1.08,-0.64,-0.45]
["2011.03.18",18501000,31.7,32.200000000000003,31.35,32.1,63.16,64.069999999999993,42,46.2,-1.1399999999999999,-0.68,-0.45]
["2011.03.17",9255000,30.6,31.65,30.55,31.45,58.37,64.52,41.6,45.8,-1.19,-0.73,-0.46]
["2011.03.16",17041000,30.9,31.45,30.9,31.1,59.09,67.59,41.2,45.4,-1.21,-0.78,-0.44]
["2011.03.15",15687000,31.8,31.95,29.7,30.9,64.66,71.84,41.2,45.2,-1.2,-0.82,-0.38]
["2011.03.14",23951000,33,33,31.55,31.75,75.760000000000005,75.44,41,44.8,-1.21,-0.86,-0.35]
["2011.03.11",4302000,30.8,31.2,30.8,30.95,80.53,75.27,41,44.4,-1.21,-0.89,-0.32]
["2011.03.10",4312000,31.6,31.6,31.25,31.4,85.69,72.64,41.1,44.1,-1.22,-0.92,-0.3]
["2011.03.09",7820000,31.6,31.65,31.3,31.6,83.86,66.12,41.3,43.8,-1.2,-0.95,-0.25]
["2011.03.08",13273000,31.1,31.65,31.1,31.45,76.849999999999994,57.24,41.4,43.5,-1.19,-0.97,-0.22]
["2011.03.07",7524000,31.3,31.35,30.8,31.2,69.540000000000006,47.44,41.4,43.1,-1.2,-0.99,-0.21]
["2011.03.04",18169000,31.1,31.4,31,31.35,59.06,36.39,41,42.7,-1.25,-1.02,-0.24]
["2011.03.03",17836000,29.8,31.25,29.8,31,39.79,25.06,40.6,42.3,-1.3,-1.04,-0.26]
["2011.03.02",15866000,29.45,30.3,29.4,29.65,16.09,17.690000000000001,39.700000000000003,42,-1.36,-1.07,-0.28999999999999998]
["2011.03.01",15318000,29.4,29.6,29.35,29.45,12.85,18.489999999999998,39.299999999999997,41.6,-1.4,-1.1100000000000001,-0.28999999999999998]
["2011.02.25",7743000,29.65,29.65,29.35,29.4,14.43,21.31,39,41.3,-1.4,-1.1299999999999999,-0.27]
["2011.02.24",13862000,29.95,29.95,29.3,29.35,18.420000000000002,24.75,39,41.2,-1.36,-1.1499999999999999,-0.2]
["2011.02.23",12107000,29.8,30.1,29.55,29.55,26.02,27.92,39,41,-1.3,-1.17,-0.13]
["2011.02.22",15677000,30.1,30.2,29.8,30,33.35,28.87,38.799999999999997,40.799999999999997,-1.27,-1.18,-0.09]
["2011.02.21",14880000,30.4,30.85,30.05,30.6,35.74,26.63,38.799999999999997,40.6,-1.26,-1.19,-7.0000000000000007E-2]
["2011.02.18",10921000,30.4,30.45,30.2,30.25,28.6,22.08,39.200000000000003,40.5,-1.23,-1.19,-0.04]
["2011.02.17",9033000,30.2,30.2,29.8,30.05,24.63,18.82,39.4,40.299999999999997,-1.21,-1.19,-0.02]
["2011.02.16",15211000,30,30.3,29.9,30.2,22.53,15.92,39.799999999999997,40.200000000000003,-1.2,-1.19,-0.01]
["2011.02.15",21769000,29.6,30.4,29.3,30.2,16.489999999999998,12.61,40.1,40.1,-1.18,-1.19,0.01]
["2011.02.14",16361000,29.9,29.9,29.6,29.8,7.42,10.67,39.799999999999997,39.9,-1.2,-1.19,0]
["2011.02.11",16692000,30.25,30.25,29.7,29.7,6.78,12.3,39.1,39.700000000000003,-1.23,-1.2,-0.04]
["2011.02.10",22143000,30.1,30.25,29.7,29.85,10.18,15.06,38.200000000000003,39.4,-1.28,-1.2,-0.08]
["2011.02.09",20877000,30.2,30.4,29.95,30.1,11.85,17.5,37.5,39.200000000000003,-1.32,-1.22,-0.11]
["2011.02.08",34333000,31.5,31.5,30,30.15,14.84,20.32,37,39,-1.35,-1.23,-0.12]
["2011.01.28",12135000,31.5,31.75,31.25,31.35,19.670000000000002,23.05,36.200000000000003,38.700000000000003,-1.39,-1.24,-0.15]
["2011.01.27",12494000,31.75,31.9,31.45,31.45,22.53,24.75,35.5,38.299999999999997,-1.44,-1.26,-0.17]
["2011.01.26",6070000,31.7,31.8,31.45,31.55,24.5,25.85,34.9,38,-1.46,-1.28,-0.18]
["2011.01.25",8141000,31.6,31.85,31.4,31.5,25.12,26.53,34.299999999999997,37.700000000000003,-1.47,-1.3,-0.17]
["2011.01.24",5386000,31.9,31.9,31.3,31.7,27.21,27.24,33.700000000000003,37.299999999999997,-1.51,-1.32,-0.19]
["2011.01.21",9701000,31.3,31.7,31.1,31.7,25.7,27.25,33.1,36.9,-1.57,-1.34,-0.23]
["2011.01.20",7613000,31.75,31.8,31.5,31.55,23.43,28.03,32.799999999999997,36.5,-1.6,-1.37,-0.24]
["2011.01.19",16791000,31.35,31.9,31.2,31.75,25.34,30.33,32.4,36.1,-1.63,-1.39,-0.23]
["2011.01.18",14070000,31.5,31.5,31.05,31.35,24.55,32.82,31.9,35.9,-1.65,-1.42,-0.23]
["2011.01.17",15495000,32.200000000000003,32.5,31.6,31.7,31.05,36.950000000000003,31.9,35.700000000000003,-1.65,-1.44,-0.21]
["2011.01.14",10441000,32.799999999999997,32.9,32.549999999999997,32.75,44.14,39.9,31.8,35.6,-1.65,-1.46,-0.19]
["2011.01.13",11950000,33,33.200000000000003,32.6,32.85,43.49,37.78,31.6,35.4,-1.63,-1.48,-0.16]
["2011.01.12",14862000,33,33.200000000000003,32.700000000000003,32.9,39.47,34.93,31.3,35.1,-1.63,-1.49,-0.14000000000000001]
["2011.01.11",9277000,32.5,32.75,32.15,32.700000000000003,31.94,32.659999999999997,31.3,34.700000000000003,-1.63,-1.5,-0.13]
["2011.01.10",8866000,32.200000000000003,32.450000000000003,32.049999999999997,32.450000000000003,26.69,33.020000000000003,31.4,34.200000000000003,-1.62,-1.52,-0.11]
["2011.01.07",9730000,32.200000000000003,32.5,32,32.1,26.41,36.18,31.3,33.9,-1.61,-1.52,-0.08]
["2011.01.06",7412000,32.5,32.6,32.15,32.4,36.75,41.07,31.3,33.5,-1.6,-1.53,-7.0000000000000007E-2]
["2011.01.05",17113000,33.5,33.6,32.25,32.4,43.7,43.23,31.1,33.1,-1.61,-1.54,-7.0000000000000007E-2]
["2011.01.04",10089000,33.6,33.65,33,33.15,54.12,43,30.5,32.6,-1.65,-1.55,-0.1]
["2011.01.03",17783000,32.950000000000003,33.4,32.799999999999997,33.4,48.32,37.44,30.2,32.200000000000003,-1.66,-1.56,-0.1]
["2010.12.31",12495000,32.5,32.9,32.35,32.799999999999997,32.479999999999997,32,29.5,31.7,-1.69,-1.57,-0.12]
["2010.12.30",8676000,32.25,32.6,32.25,32.450000000000003,25.86,31.76,29.1,31.4,-1.72,-1.59,-0.13]
["2010.12.29",8369000,32.25,32.450000000000003,32,32.450000000000003,25.93,34.72,28.4,30.9,-1.76,-1.6,-0.16]
["2010.12.28",7369000,32.4,32.450000000000003,32.1,32.25,26.04,39.11,27.6,30.5,-1.81,-1.62,-0.19]
["2010.12.27",14625000,32.5,32.700000000000003,32.15,32.4,34.520000000000003,45.64,26.6,30.1,-1.88,-1.65,-0.23]
["2010.12.24",18927000,32.85,33,32.65,32.75,43.96,51.21,25.5,29.6,-1.96,-1.68,-0.28000000000000003]
["2010.12.23",17264000,32.799999999999997,33.75,32.65,33.4,52.98,54.83,24.5,29.1,-2.0299999999999998,-1.71,-0.32]
["2010.12.22",5726000,32.85,32.950000000000003,32.6,32.799999999999997,49.17,55.75,23.7,28.5,-2.11,-1.75,-0.36]
["2010.12.21",4737000,32.65,32.799999999999997,32.450000000000003,32.799999999999997,53.52,59.04,22.8,28,-2.16,-1.79,-0.37]
["2010.12.20",5755000,32.950000000000003,32.950000000000003,32.450000000000003,32.65,56.32,61.81,22.4,27.6,-2.17,-1.82,-0.34]
["2010.12.17",7723000,32.6,33.049999999999997,32.6,33,60.89,64.55,22.1,27.3,-2.15,-1.85,-0.3]
["2010.12.16",8815000,33,33,32.5,32.700000000000003,61.15,66.38,21.9,27,-2.14,-1.88,-0.25]
["2010.12.15",6846000,32.700000000000003,33,32.4,33,66.72,69,21.6,26.7,-2.14,-1.91,-0.23]
["2010.12.14",10553000,33,33.15,32.549999999999997,32.700000000000003,67.290000000000006,70.13,21.3,26.2,-2.16,-1.93,-0.23]
["2010.12.13",7778000,33.1,33.35,33,33,72.72,71.55,21.1,25.8,-2.19,-1.95,-0.24]
["2010.12.10",6503000,33.049999999999997,33.299999999999997,33,33.15,75.739999999999995,70.97,20.9,25.3,-2.2200000000000002,-1.98,-0.24]
["2010.12.09",14304000,33.5,33.549999999999997,32.950000000000003,33.15,76.290000000000006,68.59,20.9,24.8,-2.23,-2,-0.22]
["2010.12.08",36430000,33,34.049999999999997,32.799999999999997,33.549999999999997,77.11,64.739999999999995,20.8,24.3,-2.2200000000000002,-2.02,-0.2]
["2010.12.07",29755000,32,33.299999999999997,31.95,33,72.7,58.55,20.5,23.9,-2.21,-2.04,-0.17]
["2010.12.06",12567000,32.049999999999997,32.1,31.65,32,64.41,51.47,20,23.4,-2.21,-2.06,-0.15]
["2010.12.03",10393000,32.4,32.4,31.4,32.049999999999997,61.74,45.01,19.5,22.9,-2.21,-2.0699999999999998,-0.14000000000000001]
["2010.12.02",12001000,32.6,32.65,31.95,32.299999999999997,56.56,36.64,19.100000000000001,22.4,-2.21,-2.09,-0.12]
["2010.12.01",15455000,31.6,32.200000000000003,31.35,32.200000000000003,42.98,26.68,18.8,21.9,-2.21,-2.1,-0.11]
["2010.11.30",12030000,31.3,31.5,31,31.35,20.87,18.53,18.8,21.5,-2.19,-2.11,-0.09]
["2010.11.29",7516000,31.4,31.4,30.95,31,15.27,17.36,18.7,21.2,-2.17,-2.11,-0.06]
["2010.11.26",9439000,31.15,31.2,30.9,30.9,14.85,18.41,18.5,20.7,-2.17,-2.12,-0.05]
["2010.11.25",11956000,30.7,31.45,30.5,31.45,17.010000000000002,20.190000000000001,18.100000000000001,20.399999999999999,-2.16,-2.12,-0.04]
["2010.11.24",15156000,31.45,31.6,30.6,30.95,13.64,21.78,17.8,20,-2.16,-2.13,-0.03]
["2010.11.23",11253000,32.1,32.200000000000003,31.5,31.65,15.97,25.86,17.5,19.7,-2.14,-2.13,-0.02]
["2010.11.22",5319000,32.200000000000003,32.4,32.049999999999997,32.15,21.45,30.8,17.3,19.399999999999999,-2.13,-2.13,0]
["2010.11.19",10048000,32.4,32.450000000000003,31.75,31.9,22.69,35.479999999999997,17,19.100000000000001,-2.12,-2.13,0]
["2010.11.18",4288000,32.200000000000003,32.4,32,32.15,28.86,41.87,16.8,18.899999999999999,-2.12,-2.13,0.01]
["2010.11.17",4452000,32,32.35,32,32.200000000000003,33.81,48.38,16.399999999999999,18.7,-2.12,-2.13,0.01]
["2010.11.16",15854000,32.299999999999997,32.4,31.6,32.4,40.369999999999997,55.66,16.100000000000001,18.5,-2.1,-2.12,0.02]
["2010.11.15",11393000,33.15,33.15,32,32.25,46.76,63.3,15.8,18.3,-2.09,-2.12,0.03]
["2010.11.12",16217000,33.5,33.6,32.85,33.200000000000003,65.14,71.569999999999993,15.7,18.100000000000001,-2.06,-2.11,0.05]
["2010.11.11",5777000,34.200000000000003,34.299999999999997,33.65,33.799999999999997,77.260000000000005,74.790000000000006,15.8,17.8,-2.0099999999999998,-2.11,0.09]
["2010.11.10",6369000,34.299999999999997,34.5,34.049999999999997,34.200000000000003,81.8,73.55,15.9,17.600000000000001,-1.95,-2.09,0.14000000000000001]
["2010.11.09",3716000,34.4,34.5,34,34.1,79.510000000000005,69.430000000000007,16.100000000000001,17.5,-1.88,-2.0699999999999998,0.19]
["2010.11.08",11230000,34,34.450000000000003,33.9,34.299999999999997,78.36,64.39,16.5,17.399999999999999,-1.8,-2.0499999999999998,0.24]
["2010.11.05",7913000,34.25,34.299999999999997,33.6,33.9,71.03,57.41,16.7,17.399999999999999,-1.75,-2.02,0.27]
["2010.11.04",10303000,34.200000000000003,34.4,33.950000000000003,34.1,68.45,50.59,17,17.3,-1.69,-1.99,0.28999999999999998]
["2010.11.03",16606000,33.6,34.200000000000003,33.6,34.1,59.82,41.67,17.399999999999999,17.3,-1.62,-1.95,0.33]
["2010.11.02",6997000,33.200000000000003,33.5,33,33.450000000000003,42.36,32.590000000000003,18,17.3,-1.53,-1.91,0.38]
["2010.11.01",8811000,32.6,33.15,32.6,33,26.45,27.7,18.399999999999999,17.3,-1.44,-1.87,0.42]
["2010.10.29",9149000,32.700000000000003,32.700000000000003,32.299999999999997,32.6,23.76,28.33,18.8,17.399999999999999,-1.36,-1.82,0.46]
["2010.10.28",11768000,33.049999999999997,33.4,32.6,32.75,28.82,30.61,19.2,17.5,-1.26,-1.77,0.5]
["2010.10.27",10157000,33.5,33.549999999999997,32.65,33.049999999999997,null,null,19.7,17.7,-1.1499999999999999,-1.71,0.56000000000000005]

{"sheet":"Hist","index":2,"n_rows":594,"n_cols":7,"rows_kept":594,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close"]
["2011-05-16",75.900000000000006,76.3,74.599999999999994,75.2,36845700,75.2]
["2011-05-09",75.599999999999994,76.099999999999994,74.099999999999994,75.900000000000006,48341400,75.900000000000006]
["2011-05-03",73.900000000000006,75.599999999999994,73,75,56680700,75]
["2011-04-25",71,73.900000000000006,69.099999999999994,73.2,57686800,73.2]
["2011-04-18",69.8,71.3,68,70.900000000000006,38791200,70.900000000000006]
["2011-04-11",73,73,69.099999999999994,69.2,42889400,69.2]
["2011-04-06",71.5,73,71.5,72.900000000000006,74660600,72.900000000000006]
["2011-03-28",70.599999999999994,71.2,70,70.7,38402600,70.7]
["2011-03-21",68.3,71.2,68,71.2,38720000,71.2]
["2011-03-14",70.3,70.5,65.7,68.3,76575400,68.3]
["2011-03-07",71.599999999999994,72.2,69.5,70,47296600,70]
["2011-03-01",70,72,70,71.8,61243200,71.8]
["2011-02-21",73.099999999999994,73.400000000000006,69.900000000000006,70.5,67999800,70.5]
["2011-02-14",72,73.900000000000006,71.400000000000006,73,59583600,73]
["2011-02-08",77,77,70.900000000000006,71.400000000000006,94912500,71.400000000000006]
["2011-01-24",75.2,76.900000000000006,74.3,76.3,63618400,76.3]
["2011-01-17",75.400000000000006,78.3,74,74.599999999999994,67096400,74.599999999999994]
["2011-01-10",73,75.3,72.599999999999994,74.8,64750200,74.8]
["2011-01-03",71.5,73,69.599999999999994,72.5,67754600,72.5]
["2010-12-27",70.8,72.3,70,71,60568400,71]
["2010-12-20",73,73,70.5,70.8,41954200,70.8]
["2010-12-13",70,75,68.5,72.900000000000006,61786000,72.900000000000006]
["2010-12-06",68.900000000000006,70.099999999999994,67.599999999999994,69.7,57615200,69.7]
["2010-11-29",64.599999999999994,70,63.4,68.3,74092200,68.3]
["2010-11-22",63.6,64.5,63,64.400000000000006,29743800,64.400000000000006]
["2010-11-15",63.8,64.7,63,63.7,39355400,63.7]
["2010-11-08",64.2,64.3,63,63,29576600,63]
["2010-11-01",63.4,64.599999999999994,63,64.2,44216800,64.2]
["2010-10-25",62,63.1,61.8,62.8,46500400,62.8]
["2010-10-18",61.4,61.8,60.1,61.8,36302200,61.8]
["2010-10-11",62,62,60.4,61.9,31372800,61.9]
["2010-10-04",62,62.1,60.9,61.8,35978200,61.8]
["2010-09-27",60.8,62.3,60.4,62,55979800,62]
["2010-09-20",61.5,62.3,59.6,60.1,65707000,60.1]
["2010-09-13",59.6,61.4,59.4,61.2,47305200,61.2]
["2010-09-06",60.4,60.6,58.9,59.3,33217600,59.3]
["2010-08-30",59.2,60.1,58.4,59.8,40432200,59.8]
["2010-08-23",59.9,60.9,58.5,58.8,41095600,58.8]
["2010-08-16",60,60.5,59.5,59.9,39066200,59.9]
["2010-08-09",60.5,61.4,59.9,60.1,55437400,60.1]
["2010-08-02",62.6,62.8,60.6,60.9,37102000,60.9]
["2010-07-26",63,63.1,61.4,62.4,31122200,62.4]
["2010-07-19",59.5,63,59.4,62.8,52502800,62.8]
["2010-07-12",60.6,60.7,59.5,59.9,40820400,59.9]
["2010-07-05",60.3,61.8,58.8,60.4,60794400,60.4]
["2010-06-28",61.2,62.6,59.9,60.3,51683800,57.35]
["2010-06-21",63.1,63.7,61.3,61.4,40331600,58.4]
["2010-06-14",60.9,62.7,60.7,62.7,46103000,59.64]
["2010-06-07",59.7,60.5,58.3,60.5,45085800,57.54]
["2010-05-31",59.1,61,58.8,61,35330800,58.02]
["2010-05-24",59.6,59.6,57.7,58.7,45400800,55.83]
["2010-05-17",60.5,60.5,57.9,58.8,45863600,55.93]
["2010-05-10",59.4,61.5,59,61.2,44623000,58.21]
["2010-05-03",62.6,62.6,58.5,59.4,52947800,56.5]
["2010-04-26",62.4,63.7,61.6,61.8,49754800,58.78]
["2010-04-19",62.5,63.2,60.8,61.7,57589000,58.69]
["2010-04-12",63.3,64.900000000000006,62.1,63,50743600,59.92]
["2010-04-06",62.8,63.5,61.9,62.7,45337500,59.64]
["2010-03-29",62,62.5,61.5,62.4,35719400,59.35]
["2010-03-22",59.6,62,58.8,62,56433800,58.97]
["2010-03-15",61.3,61.3,59.7,60,50411600,57.07]
["2010-03-08",60.9,61.8,60.6,60.8,39519200,57.83]
["2010-03-01",59.5,60.5,58.2,60.4,51651600,57.45]
["2010-02-22",60.5,60.5,57.9,58.8,47855600,55.93]
["2010-02-08",58,59.2,57,58.4,48226600,55.55]
["2010-02-01",60.7,60.7,57.2,57.2,57641400,54.41]
["2010-01-25",60.1,61.5,59.4,61.5,65890000,58.5]
["2010-01-18",62.8,63.2,61,61.1,43655000,58.11]
["2010-01-11",64,64.900000000000006,62.6,63.5,43725800,60.4]
["2010-01-04",65,65.099999999999994,63.5,64,42803200,60.87]
["2009-12-28",63.4,64.5,62.9,64.5,44794700,61.35]
["2009-12-21",62.4,63.9,62.2,63.4,45492500,60.3]
["2009-12-14",62.1,62.8,61.3,61.9,36264200,58.88]
["2009-12-07",62,62.9,61,62.6,45514600,59.54]
["2009-11-30",61,61.9,60.4,61.5,41207400,58.5]
["2009-11-23",61.4,63,60,60,44568000,57.07]
["2009-11-16",62.4,63.2,61.4,61.7,52497200,58.69]
["2009-11-09",60.5,62.8,59.8,61.8,63213000,58.78]
["2009-11-02",59.5,60.3,59,60,48624800,57.07]
["2009-10-26",61.8,62.3,59,60,63667400,57.07]
["2009-10-19",61.7,62.3,61,61.5,65842000,58.5]
["2009-10-12",61.8,64,60.3,61.9,62134400,58.88]
["2009-10-05",62,63,60.7,61.1,70989200,58.11]
["2009-09-28",61.4,65.2,60.5,62.7,68951800,59.64]
["2009-09-21",62.5,62.9,60.4,61.1,38363400,58.11]
["2009-09-14",62.4,63.4,60.8,62.7,40152400,59.64]
["2009-09-07",60.1,65,59.7,62.4,67892600,59.35]
["2009-08-31",59.6,61,58.5,60,55482200,57.07]
["2009-08-24",57.8,59.5,57.6,59.5,44954400,56.59]
["2009-08-17",59,59.2,56.5,56.8,33903400,54.03]
["2009-08-10",57.3,59.4,56.5,58.9,61506800,56.02]
["2009-08-03",58.6,58.8,56.5,56.8,59648700,54.03]
["2009-07-27",57.2,59.2,55.2,58.9,82671200,56.02]
["2009-07-20",54.9,57.3,54.5,57.2,68836200,54.41]
["2009-07-13",57.2,57.3,53.1,54,66747000,51.36]
["2009-07-06",55.1,56.2,54.1,56.1,48387000,50.23]
["2009-06-29",54.5,55.5,53.1,55,43625300,49.24]
["2009-06-22",51,54.8,51,54.4,71157300,48.7]
["2009-06-15",54.6,55,51.7,52.3,77932800,46.82]
["2009-06-08",58.1,58.3,56,56,65591000,50.14]
["2009-06-01",60.5,60.6,57,57.4,76057300,51.39]
["2009-05-25",56.9,60.4,55.1,60.4,59419100,54.07]
["2009-05-18",55.5,57,54.2,56.2,68126800,50.31]
["2009-05-11",56.5,57,54.4,54.8,80266800,49.06]
["2009-05-04",58.9,60.9,55.4,56.3,144959300,50.4]
["2009-04-27",50.6,55.2,50.2,55.2,66472400,49.42]
["2009-04-20",51.4,51.9,50.1,50.5,70926600,45.21]
["2009-04-13",53.5,53.5,50,50.4,93190100,45.12]
["2009-04-06",53.5,53.5,49.6,53,78897800,47.45]
["2009-03-30",51.8,53.8,50.7,52.6,64464600,47.09]
["2009-03-23",48.4,53,48.4,51.9,62127400,46.46]
["2009-03-16",50,50.6,47.7,47.7,65281900,42.7]
["2009-03-09",48,50,46.5,49.5,79472700,44.32]
["2009-03-02",46,48.75,44.15,48.5,84796100,43.42]
["2009-02-23",43.8,45.45,43.5,44.95,54748700,40.24]
["2009-02-16",46.95,46.95,43.05,43.9,61626700,39.299999999999997]
["2009-02-09",46.4,46.6,44,45.95,69630700,41.14]
["2009-02-02",41.2,45,40.549999999999997,44.7,90976900,40.020000000000003]
["2009-01-26",40.200000000000003,40.200000000000003,40.200000000000003,40.200000000000003,0,35.99]
["2009-01-19",41,41.4,38.700000000000003,40.200000000000003,36676800,35.99]
["2009-01-12",40.5,44,40.5,41.7,54558500,37.33]
["2009-01-05",46,47.1,40.5,41,60719800,36.71]
["2008-12-29",43.6,45.5,42.6,44.4,13766600,39.75]
["2008-12-22",45,45.45,42.8,43.4,26715400,38.86]
["2008-12-15",43.5,46.1,42.4,44.95,60609300,40.24]
["2008-12-08",37.85,44.9,37.85,41.8,89082100,37.42]
["2008-12-01",39.799999999999997,41.9,36.5,37.200000000000003,64139000,33.299999999999997]
["2008-11-24",38.5,41.25,37.15,40.799999999999997,60954200,36.53]
["2008-11-17",40,41.5,36.4,38.5,52636200,34.47]
["2008-11-10",43.3,44.15,40.5,41.7,52657700,37.33]
["2008-11-03",49.5,49.5,41.55,43.5,66179500,38.94]
["2008-10-27",37,48,36.5,48,86570200,42.97]
["2008-10-20",43.4,45,39.75,39.75,56701200,35.590000000000003]
["2008-10-13",46.15,49.9,44.95,44.95,64382200,40.24]
["2008-10-06",50.2,50.5,46.1,46.1,51827400,41.27]
["2008-09-29",53.4,54,49.8,51.4,44346300,46.02]
["2008-09-22",57.1,57.1,52,53.4,53512100,47.81]
["2008-09-15",52.8,55.6,50.7,55.6,88304600,49.78]
["2008-09-08",55.5,56.7,51.7,52.7,58227600,47.18]
["2008-09-01",57.6,57.6,51.8,53,93659900,47.45]
["2008-08-25",60,61.1,58.9,58.9,66020400,52.73]
["2008-08-18",60.8,61.1,58.9,60.2,47338800,53.9]
["2008-08-11",61.5,62.2,60,60.6,47209200,54.25]
["2008-08-04",55.6,60.6,55,60.5,57688500,54.16]
["2008-07-28",57.8,57.8,54.3,56,42463000,50.14]
["2008-07-21",59.4,60.4,57.1,57.8,53722000,51.75]
["2008-07-14",61.1,61.9,53.2,58,65571400,51.93]
["2008-07-07",59.7,63,58.3,62.4,52542900,52.92]
["2008-06-30",63.9,65.099999999999994,57.5,59,74472600,50.03]
["2008-06-23",63.2,66.7,62.6,64,86407600,54.27]
["2008-06-16",65.8,66,63.2,63.7,49360500,54.02]
["2008-06-09",67,67,63.9,64.8,73623000,54.95]
["2008-06-02",66.5,68.900000000000006,66.099999999999994,68.400000000000006,62862900,58]
["2008-05-26",64.8,68.099999999999994,64.5,65.599999999999994,94752500,55.63]
["2008-05-19",69.2,69.8,65.5,65.5,61249200,55.55]
["2008-05-12",66.8,69.3,66.099999999999994,69.2,68051300,58.68]
["2008-05-05",68,69,66,66.3,44271000,56.22]
["2008-04-28",64,68.2,63.5,68,60295300,57.67]
["2008-04-21",66.8,67.5,63.5,64.7,52148300,54.87]
["2008-04-14",63.3,67.5,62.8,66.8,51441000,56.65]
["2008-04-07",64.3,65.3,62.8,64.099999999999994,43221900,54.36]
["2008-03-31",61.7,65,61.1,64.400000000000006,43231000,54.61]
["2008-03-24",69.3,69.3,62,62.3,87799300,52.83]
["2008-03-17",60,64.900000000000006,59.5,64.8,67666900,54.95]
["2008-03-10",62.9,64.2,60.6,61.1,47684900,51.81]
["2008-03-03",60.1,64.900000000000006,60,64,61774700,54.27]
["2008-02-25",61,63.6,60.6,61.6,51480800,52.24]
["2008-02-18",61.5,62.1,59.7,60.9,38299200,51.64]
["2008-02-11",61.4,62,59.7,61.5,51892500,52.15]
["2008-02-04",61.4,61.4,61.4,61.4,0,52.07]
["2008-01-28",55.4,62.2,54,61.4,103299600,52.07]
["2008-01-21",54.6,56,49.6,55.5,66220400,47.07]
["2008-01-14",56.5,57.9,53.3,54.6,74306200,46.3]
["2008-01-07",57,58,54.5,55,65926100,46.64]
["2007-12-31",61,62.1,58.5,60,32210400,50.88]
["2007-12-24",59.5,62.5,58.7,60.5,57310800,51.31]
["2007-12-17",59.1,60,58.6,59,74007700,50.03]
["2007-12-10",63,63,59,59.8,112164900,50.71]
["2007-12-03",60.7,63.5,58.9,62.6,90388800,53.09]
["2007-11-26",60.1,61.1,58.5,60.6,77736800,51.39]
["2007-11-19",60.5,62,57.4,59.6,65284100,50.54]
["2007-11-12",61.6,63.2,60,60.5,61123800,51.31]
["2007-11-05",62,63.8,60.5,62.3,58779100,52.83]
["2007-10-29",62,64.400000000000006,61.5,61.6,56538000,52.24]
["2007-10-22",60,62.1,59.6,61.6,53085600,52.24]
["2007-10-15",61.3,62.9,61.2,62,55109100,52.58]
["2007-10-08",65.5,65.599999999999994,61.2,61.3,53006000,51.98]
["2007-10-01",63.5,65.3,63.5,64.599999999999994,62775400,54.78]
["2007-09-24",61.5,63.9,61,63.6,45618900,53.93]
["2007-09-17",62,62.4,60.5,61.5,42674000,52.15]
["2007-09-10",61.3,61.8,60.3,61.8,32058000,52.41]
["2007-09-03",62.7,62.8,61.1,62,28716400,52.58]
["2007-08-27",62.4,62.7,59.6,62.7,43450100,53.17]
["2007-08-20",62,63,60.5,61.6,56849700,52.24]
["2007-08-13",62.5,62.7,58.6,59,73100600,50.03]
["2007-08-06",62.5,64.3,60.8,61.5,65684100,52.15]
["2007-07-30",63.3,65.3,61.3,63.9,110812200,54.19]
["2007-07-23",68.7,71.3,64,64,101866700,54.27]
["2007-07-16",73,73,68.8,69.400000000000006,51280200,58.85]
["2007-07-09",70.5,73.099999999999994,70.3,73,70612800,61.91]
["2007-07-02",70.900000000000006,72,69.900000000000006,70.5,43043900,59.79]
["2007-06-25",69,71,68.599999999999994,70.900000000000006,65711600,60.12]
["2007-06-18",65.7,69.7,65.7,69,72022200,58.51]
["2007-06-11",66,66,63.9,65.7,60699900,55.72]
["2007-06-04",68.66,69.150000000000006,65.3,65.400000000000006,86745400,55.46]
["2007-05-28",67.56,69,67.16,68.8,48637200,55.5]
["2007-05-21",68.459999999999994,69.05,66.569999999999993,67.06,53707900,54.1]
["2007-05-14",67.16,68.56,65.97,68.16,57301400,54.99]
["2007-05-07",69.150000000000006,69.25,67.16,67.16,37800100,54.19]
["2007-04-30",68.36,68.86,67.56,68.760000000000005,39357100,55.47]
["2007-04-23",67.66,70.150000000000006,67.56,68.66,46175200,55.39]
["2007-04-16",68.36,68.760000000000005,66.87,67.16,41963000,54.19]
["2007-04-09",69.150000000000006,69.45,67.760000000000005,67.959999999999994,31613700,54.83]
["2007-04-02",67.459999999999994,69.25,67.16,68.959999999999994,22073800,55.63]
["2007-03-26",69.650000000000006,70.349999999999994,67.16,67.56,40297700,54.51]
["2007-03-19",68.66,70.45,68.260000000000005,69.650000000000006,40765700,56.19]
["2007-03-12",66.27,68.959999999999994,66.069999999999993,68.66,48904900,55.39]
["2007-03-05",64.680000000000007,66.37,62.99,66.17,55547200,53.38]
["2007-02-26",68.760000000000005,69.75,65.97,66.47,58997200,53.62]
["2007-02-19",66.97,66.97,66.97,66.97,0,54.02]
["2007-02-12",66.67,67.56,65.47,66.97,29530800,54.02]
["2007-02-05",67.459999999999994,69.05,66.97,67.66,39320700,54.59]
["2007-01-29",67.959999999999994,68.459999999999994,65.569999999999993,67.459999999999994,50485500,54.43]
["2007-01-22",69.650000000000006,70.849999999999994,66.67,67.66,67224300,54.59]
["2007-01-15",69.05,71.34,68.459999999999994,69.45,59426100,56.03]
["2007-01-08",65.77,69.150000000000006,63.68,68.760000000000005,65567000,55.47]
["2007-01-01",67.16,68.36,66.17,66.569999999999993,24298500,53.7]
["2006-12-25",65.069999999999993,67.16,64.58,67.16,874449100,54.19]
["2006-12-18",64.98,66.67,64.28,65.27,29397300,52.66]
["2006-12-11",65.069999999999993,66.27,63.08,64.58,34779500,52.1]
["2006-12-04",65.87,67.66,64.680000000000007,65.77,44414300,53.06]
["2006-11-27",63.78,66.17,63.08,66.17,57110700,53.38]
["2006-11-20",61.99,63.38,59.7,63.08,36887600,50.89]
["2006-11-13",60.2,62.49,59.6,62.09,33910100,50.09]
["2006-11-06",60,61,60,60.5,35903600,48.81]
["2006-10-30",61.19,61.39,59.6,60.8,47744100,49.05]
["2006-10-23",60.7,62.89,60.6,62.19,35106100,50.17]
["2006-10-16",63.68,64.88,60.5,61.49,42563800,49.61]
["2006-10-09",60.4,63.08,60.1,62.89,29409600,50.73]
["2006-10-02",59.5,60.5,58.21,60.4,33424900,48.73]
["2006-09-25",59.4,60.8,58.91,59.4,39443000,47.92]
["2006-09-18",59.2,60.6,59.1,59.4,41895900,47.92]
["2006-09-11",56.62,58.71,55.92,58.71,38540400,47.36]
["2006-09-04",58.81,59.1,56.32,56.42,24101500,45.52]
["2006-08-28",56.72,58.61,55.62,58.51,29669000,47.2]
["2006-08-21",59.01,59.2,56.42,56.72,31197100,45.76]
["2006-08-14",57.11,60,57.01,59.3,44595500,47.84]
["2006-08-07",55.02,57.31,54.13,57.11,40300900,46.08]
["2006-07-31",55.02,55.22,53.93,54.63,30021300,44.07]
["2006-07-24",52.64,54.23,52.04,54.13,50134100,43.67]
["2006-07-17",54.43,56.02,53.13,54.63,41649500,44.07]
["2006-07-10",55.72,57.71,54.73,54.83,38320200,44.23]
["2006-07-03",58.21,59.01,55.92,56.62,32476000,45.68]
["2006-06-26",55.72,58.21,55.52,58.11,48161500,46.88]
["2006-06-19",57.58,57.67,53.93,56.32,52625000,45.44]
["2006-06-12",56.03,57.58,54.2,57.38,54246100,42.98]
["2006-06-05",60.57,60.76,54,56.51,58895100,42.33]
["2006-05-29",57.96,60.38,57.77,60.38,37038500,45.22]
["2006-05-22",60.57,60.67,57.29,57.48,59990300,43.05]
["2006-05-15",61.44,61.83,59.9,60.38,50637900,45.22]
["2006-05-08",67.239999999999995,67.53,62.6,62.7,51559600,46.96]
["2006-05-01",65.790000000000006,67.14,64.239999999999995,66.17,34772200,49.56]
["2006-04-24",66.08,66.95,64.34,65.790000000000006,42426700,49.27]
["2006-04-17",65.69,67.62,64.63,66.95,39770300,50.14]
["2006-04-10",64.53,65.69,62.89,65.69,42803900,49.2]
["2006-04-03",62.02,65.5,61.63,65.11,39440200,48.77]
["2006-03-27",58.54,62.6,58.16,62.02,58861100,46.45]
["2006-03-20",58.64,58.74,57.19,57.77,36541800,43.27]
["2006-03-13",59.32,59.9,57.77,58.64,33019700,43.92]
["2006-03-06",59.61,60.09,56.9,59.32,44151100,44.43]
["2006-02-27",58.93,60.67,57.87,59.7,45512700,44.72]
["2006-02-20",59.41,61.05,58.25,58.93,36658300,44.14]
["2006-02-13",59.99,60.76,59.03,59.61,38158000,44.64]
["2006-02-06",60.86,64.239999999999995,59.51,60.47,41839100,45.29]
["2006-01-30",61.34,62.31,60.19,61.25,16387000,45.87]
["2006-01-23",59.51,61.34,59.32,61.34,21957900,45.95]
["2006-01-16",61.63,63.08,59.22,60.38,49792500,45.22]
["2006-01-09",63.86,66.08,61.63,62.31,55993800,46.67]
["2006-01-02",59.7,63.28,57.96,63.28,53804200,47.39]
["2005-12-26",61.83,62.12,60.19,60.38,27668300,45.22]
["2005-12-19",60.09,61.73,59.61,61.73,30349900,46.24]
["2005-12-12",58.74,60.19,58.06,59.9,39779100,44.86]
["2005-12-05",58.93,61.34,58.25,58.74,45365100,43.99]
["2005-11-28",57.58,58.74,55.84,58.54,50493400,43.85]
["2005-11-21",55.55,58.16,55.35,57.09,57214200,42.76]
["2005-11-14",54.68,55.45,53.62,55.16,47040500,41.32]
["2005-11-07",52.36,55.07,51.97,55.07,65085300,41.24]
["2005-10-31",49.94,52.55,49.46,52.36,48256900,39.22]
["2005-10-24",48.21,49.94,47.82,48.69,41521500,36.47]
["2005-10-17",49.37,49.66,47.05,47.53,43089000,35.6]
["2005-10-10",52.07,52.07,49.27,49.37,32041200,36.97]
["2005-10-03",51.59,52.94,50.91,52.07,46825600,39]
["2005-09-26",49.75,51.49,48.79,51.49,43216200,38.57]
["2005-09-19",50.81,52.17,49.17,49.66,40213300,37.19]
["2005-09-12",50.72,52.26,50.52,50.81,49914400,38.06]
["2005-09-05",50.62,50.91,49.75,49.85,21415300,37.340000000000003]
["2005-08-29",50.52,52.17,49.37,50.81,39736600,38.06]
["2005-08-22",50.14,51.39,49.37,51.01,26714800,38.200000000000003]
["2005-08-15",51.49,51.59,49.37,49.85,39262600,37.340000000000003]
["2005-08-08",51.78,52.46,50.81,51.78,48640700,38.78]
["2005-08-01",51.39,54.2,51.3,52.84,30703500,39.58]
["2005-07-25",54.58,55.07,51.01,51.39,63848100,38.49]
["2005-07-18",54.68,55.45,53.71,54.97,39199500,41.17]
["2005-07-11",52.65,55.84,52.65,54.68,55732400,40.950000000000003]
["2005-07-04",53.52,54,51.68,51.97,43631900,38.93]
["2005-06-27",54.29,54.97,52.65,53.81,47630300,40.299999999999997]
["2005-06-20",54.87,55.55,53.91,54.68,38741400,40.950000000000003]
["2005-06-13",52.17,55.55,51.68,54.87,50482400,41.1]
["2005-06-06",52.9,53.82,52.63,53.46,69948800,36.700000000000003]
["2005-05-30",51.98,53.18,51.34,53.09,54539600,36.44]
["2005-05-23",51.8,52.35,50.51,52.26,42468300,35.880000000000003]
["2005-05-16",50.6,52.17,49.77,51.98,50038500,35.69]
["2005-05-09",50.23,50.79,48.58,50.42,49183500,34.61]
["2005-05-02",47.75,50.33,47.75,50.23,37826000,34.49]
["2005-04-25",45.63,48.76,45.4,47.75,43444200,32.78]
["2005-04-18",46.46,46.92,45.17,45.63,52966700,31.33]
["2005-04-11",48.3,48.39,46.46,47.2,31896800,32.4]
["2005-04-04",47.93,48.58,47.29,48.12,27528000,33.03]
["2005-03-28",47.47,48.49,46.46,48.39,33275600,33.22]
["2005-03-21",46.74,47.38,45.82,47.38,40207500,32.53]
["2005-03-14",47.75,47.84,46.65,46.83,40801400,32.15]
["2005-03-07",48.3,49.87,47.57,48.3,36286600,33.159999999999997]
["2005-02-28",50.6,50.6,47.93,48.3,46982400,33.159999999999997]
["2005-02-21",49.68,50.6,48.3,50.6,50018400,34.74]
["2005-02-14",50.14,51.06,48.76,49.68,74719500,34.11]
["2005-02-07",49.22,49.22,49.22,49.22,0,33.79]
["2005-01-31",46.46,49.68,46.46,49.22,93855300,33.79]
["2005-01-24",43.7,46.92,42.97,46,56071600,31.58]
["2005-01-17",43.98,45.36,43.61,43.7,40067400,30]
["2005-01-10",43.98,44.9,42.51,43.24,42395600,29.69]
["2005-01-03",46.92,47.38,43.7,43.98,39153300,30.19]
["2004-12-27",46,47.38,45.63,46.46,33710000,31.9]
["2004-12-20",45.08,46.46,45.08,46,51667800,31.58]
["2004-12-13",43.43,46.46,43.06,45.82,53462500,31.45]
["2004-12-06",44.53,45.36,43.24,44.35,58227100,30.44]
["2004-11-29",43.24,45.08,42.51,44.99,58934300,30.89]
["2004-11-22",45.08,45.45,42.78,43.43,48567700,29.81]
["2004-11-15",44.07,46.92,43.7,46.46,94124000,31.9]
["2004-11-08",44.16,44.16,42.51,43.24,54926300,29.69]
["2004-11-01",40.57,44.62,40.020000000000003,43.89,114493800,30.13]
["2004-10-25",39.75,40.479999999999997,38,40.299999999999997,46607600,27.66]
["2004-10-18",39.29,40.479999999999997,38.83,39.75,36358900,27.29]
["2004-10-11",39.380000000000003,39.75,38.83,39.1,39502700,26.84]
["2004-10-04",41.4,41.86,39.47,39.840000000000003,60754700,27.35]
["2004-09-27",39.93,40.94,39.1,40.94,37543200,28.11]
["2004-09-20",41.49,42.32,40.21,40.21,42366800,27.6]
["2004-09-13",42.23,42.41,40.85,41.22,44554100,28.3]
["2004-09-06",40.299999999999997,41.31,39.840000000000003,41.03,42729200,28.17]
["2004-08-30",44.16,44.44,40.479999999999997,40.85,65271600,28.04]
["2004-08-23",42.69,44.9,42.69,44.16,41734000,30.32]
["2004-08-16",40.21,43.15,39.93,42.69,50092500,29.31]
["2004-08-09",39.56,40.85,39.47,40.299999999999997,39028500,27.66]
["2004-08-02",39.47,41.68,39.01,40.479999999999997,56368200,27.79]
["2004-07-26",38.18,39.840000000000003,37.450000000000003,39.47,70033800,27.1]
["2004-07-19",38.92,40.39,38.18,39.380000000000003,58524300,27.03]
["2004-07-12",42.32,42.32,38.64,39.1,54723800,26.84]
["2004-07-05",41.4,42.41,40.76,42.32,36120500,29.05]
["2004-06-28",42.41,44.9,41.4,42.51,47910900,29.18]
["2004-06-21",40.76,42.6,39.75,42.51,44437000,29.18]
["2004-06-14",40.479999999999997,41.77,38.92,39.380000000000003,85914700,27.03]
["2004-06-07",50.14,51.98,46,46.46,48559600,31.48]
["2004-05-31",52.9,52.9,48.3,48.76,38984800,33.04]
["2004-05-24",50.6,53.36,49.22,53.36,41236100,36.159999999999997]
["2004-05-17",49.22,51.52,47.38,50.6,62424100,34.29]
["2004-05-10",51.52,53.82,49.22,50.6,56589700,34.29]
["2004-05-03",52.9,54.74,50.6,52.44,59765200,35.53]
["2004-04-26",58.88,59.34,51.98,52.9,66392400,35.840000000000003]
["2004-04-19",55.66,58.88,54.74,58.88,75534300,39.9]
["2004-04-12",55.66,58.42,55.2,56.12,49460000,38.03]
["2004-04-05",56.12,57.5,55.2,55.2,37018800,37.4]
["2004-03-29",55.2,56.58,53.82,54.74,42619900,37.090000000000003]
["2004-03-22",54.28,54.74,50.6,53.82,113693200,36.47]
["2004-03-15",57.96,58.42,55.2,57.96,70180300,39.270000000000003]
["2004-03-08",60.72,62.1,57.04,57.04,65254400,38.65]
["2004-03-01",58.42,63.02,57.96,61.64,80794600,41.77]
["2004-02-23",57.96,58.42,56.58,58.42,46193400,39.58]
["2004-02-16",58.88,58.88,57.5,58.42,48294900,39.58]
["2004-02-09",58.88,60.26,58.42,58.88,34188300,39.9]
["2004-02-02",60.72,61.18,57.04,57.96,38041900,39.270000000000003]
["2004-01-26",61.18,63.02,60.26,60.72,42127300,41.14]
["2004-01-19",61.18,61.18,61.18,61.18,0,41.45]
["2004-01-12",62.1,62.56,60.72,61.18,28699200,41.45]
["2004-01-05",60.26,62.1,59.8,62.1,39852300,42.08]
["2003-12-29",57.04,60.26,56.58,60.26,33540400,40.83]
["2003-12-22",55.66,57.5,55.2,57.04,21075400,38.65]
["2003-12-15",57.5,57.96,53.82,55.2,48745600,37.4]
["2003-12-08",59.34,59.34,56.12,57.04,57162000,38.65]
["2003-12-01",57.96,61.64,57.5,59.8,30275000,40.520000000000003]
["2003-11-24",59.8,60.72,57.96,58.42,29286900,39.58]
["2003-11-17",61.64,61.64,58.88,59.8,37838800,40.520000000000003]
["2003-11-10",63.48,63.48,59.8,62.1,45189000,42.08]
["2003-11-03",61.64,64.400000000000006,61.64,63.48,35501300,43.01]
["2003-10-27",59.8,65.319999999999993,59.8,61.64,42589200,41.77]
["2003-10-20",62.1,63.02,59.34,59.34,53853300,40.21]
["2003-10-13",63.94,65.319999999999993,62.1,62.56,38281500,42.39]
["2003-10-06",65.78,65.78,62.56,63.48,33477200,43.01]
["2003-09-29",60.72,64.400000000000006,60.26,64.400000000000006,29998200,43.64]
["2003-09-22",63.02,63.02,60.26,60.72,35126200,41.14]
["2003-09-15",62.56,66.239999999999995,60.72,63.48,48684300,43.01]
["2003-09-08",63.02,66.7,62.56,62.56,42055800,42.39]
["2003-09-01",62.1,63.48,60.72,62.56,31374500,42.39]
["2003-08-25",58.88,62.1,57.5,61.64,58210800,41.77]
["2003-08-18",56.12,59.34,55.2,58.88,52445700,39.9]
["2003-08-11",52.44,56.12,51.52,56.12,45310400,38.03]
["2003-08-04",55.2,55.66,53.36,53.36,38661000,36.159999999999997]
["2003-07-28",53.36,55.66,51.52,55.2,52586800,37.4]
["2003-07-21",53.36,54.28,51.52,52.44,46719200,35.53]
["2003-07-14",53.36,55.66,52.44,53.36,40705700,36.159999999999997]
["2003-07-07",54.28,57.5,51.52,52.9,60860300,35.840000000000003]
["2003-06-30",51.98,57.96,51.98,57.04,45794500,38.65]
["2003-06-23",53.36,54.28,51.52,52.44,33800700,35.53]
["2003-06-16",51.52,54.74,51.52,53.82,51900000,36.47]
["2003-06-09",53.36,55.2,51.52,52.44,63708300,35.53]
["2003-06-02",50.6,53.82,50.14,53.82,65565800,36.47]
["2003-05-26",45.54,50.6,45.36,49.22,74553300,33.35]
["2003-05-19",44.9,45.36,43.61,45.17,46653500,30.61]
["2003-05-12",44.35,46,44.16,44.9,49554300,30.42]
["2003-05-05",44.62,45.08,42.97,43.7,46518600,29.61]
["2003-04-28",40.57,44.53,39.56,44.44,80298800,30.11]
["2003-04-21",43.7,44.53,41.59,41.86,66171300,28.36]
["2003-04-14",41.22,44.07,40.11,43.7,59747300,29.61]
["2003-04-07",41.68,42.78,40.76,41.22,39514900,27.93]
["2003-03-31",40.020000000000003,41.77,38.090000000000003,41.59,54453900,28.18]
["2003-03-24",44.99,45.08,40.020000000000003,40.85,63063400,27.68]
["2003-03-17",41.4,45.73,40.479999999999997,44.62,78196300,30.23]
["2003-03-10",38.92,43.06,38.64,41.86,52234600,28.36]
["2003-03-03",39.47,40.76,37.72,38.270000000000003,33941900,25.93]
["2003-02-24",41.59,41.86,38.18,38.64,30776400,26.18]
["2003-02-17",40.299999999999997,42.23,39.380000000000003,41.31,52463300,27.99]
["2003-02-10",38,38.64,36.89,37.72,51661100,25.56]
["2003-02-03",43.89,43.89,38,38.64,34882800,26.18]
["2003-01-27",44.81,44.99,42.32,43.89,18729700,29.73]
["2003-01-20",43.79,47.38,43.15,45.45,49643500,30.79]
["2003-01-13",44.16,46.92,43.7,44.9,68046300,30.42]
["2003-01-06",41.22,43.61,40.85,43.43,42233800,29.42]
["2002-12-30",41.4,41.4,39.01,41.22,23467700,27.93]
["2002-12-23",42.32,42.41,40.39,41.86,23657400,28.36]
["2002-12-16",43.98,45.08,40.94,42.32,52234800,28.68]
["2002-12-09",48.3,48.76,44.35,44.81,52676400,30.36]
["2002-12-02",46.46,49.68,46.46,47.38,44418100,32.1]
["2002-11-25",46.46,47.84,45.17,46.46,64092900,31.48]
["2002-11-18",44.53,46,42.23,46,61400200,31.17]
["2002-11-11",46,46,41.86,44.53,62761900,30.17]
["2002-11-04",42.78,48.3,42.69,46.92,100594500,31.79]
["2002-10-28",43.61,43.79,41.03,41.4,58397900,28.05]
["2002-10-21",42.51,42.69,38.369999999999997,42.32,102262100,28.68]
["2002-10-14",33.950000000000003,42.78,33.67,42.78,113277900,28.99]
["2002-10-07",34.5,34.590000000000003,32.11,32.85,80339900,22.25]
["2002-09-30",37.81,38.18,33.86,34.96,62761600,23.69]
["2002-09-23",39.56,40.21,37.72,38.64,60083200,26.18]
["2002-09-16",43.79,45.08,39.56,40.020000000000003,62918700,27.12]
["2002-09-09",43.98,46.92,43.79,44.25,31234100,29.98]
["2002-09-02",45.82,45.82,43.7,43.7,22847300,29.61]
["2002-08-26",48.76,48.76,45.45,45.91,37684200,31.11]
["2002-08-19",49.22,51.06,48.3,48.76,39186200,33.04]
["2002-08-12",46.92,49.68,45.82,49.22,42839000,33.35]
["2002-08-05",43.24,46.92,40.21,46.92,67812800,31.79]
["2002-07-29",46.46,48.3,44.62,45.91,101128400,31.11]
["2002-07-22",54.74,57.04,49.68,49.68,64787600,33.659999999999997]
["2002-07-15",65.319999999999993,65.319999999999993,56.12,56.58,61984600,38.340000000000003]
["2002-07-08",63.94,65.78,61.64,65.319999999999993,51573000,44.26]
["2002-07-01",62.56,62.56,56.58,61.64,43460200,41.77]
["2002-06-24",63.02,65.319999999999993,60.72,62.56,44661100,42.39]
["2002-06-17",63.15,64.86,60.72,63.48,59160000,43.01]
["2002-06-10",62.73,63.57,59.8,63.15,51014900,38.9]
["2002-06-03",70.260000000000005,71.099999999999994,62.73,62.73,68037600,38.64]
["2002-05-27",72.77,73.19,70.260000000000005,71.510000000000005,34289400,44.05]
["2002-05-20",74.02,74.44,71.930000000000007,73.19,30175600,45.08]
["2002-05-13",71.099999999999994,75.7,71.099999999999994,74.86,28573500,46.11]
["2002-05-06",68.59,73.19,66.91,72.349999999999994,46873300,44.56]
["2002-04-29",75.28,75.28,69.42,71.099999999999994,47255500,43.79]
["2002-04-22",78.2,79.88,76.11,76.95,28090300,47.4]
["2002-04-15",76.95,81.13,76.11,79.040000000000006,37158100,48.68]
["2002-04-08",76.95,77.37,74.02,76.95,42228800,47.4]
["2002-04-01",80.3,81.55,76.95,77.37,27130900,47.65]
["2002-03-25",79.459999999999994,81.55,77.37,80.709999999999994,38564600,49.72]
["2002-03-18",76.53,80.3,74.44,79.459999999999994,39589800,48.94]
["2002-03-11",78.2,81.55,75.28,75.7,58645500,46.62]
["2002-03-04",72.349999999999994,79.459999999999994,70.260000000000005,76.53,89238800,47.14]
["2002-02-25",68.59,69.42,66.91,67.75,33387700,41.73]
["2002-02-18",74.02,74.44,66.91,68.17,39587600,41.99]
["2002-02-11",72.349999999999994,72.349999999999994,72.349999999999994,72.349999999999994,0,44.56]
["2002-02-04",71.099999999999994,73.19,70.680000000000007,72.349999999999994,21930300,44.56]
["2002-01-28",76.95,77.37,71.099999999999994,71.510000000000005,43820100,44.05]
["2002-01-21",71.930000000000007,77.790000000000006,71.510000000000005,76.95,78098800,47.4]
["2002-01-14",72.349999999999994,74.02,69,71.099999999999994,38607800,43.79]
["2002-01-07",75.28,77.790000000000006,73.19,73.19,54535000,45.08]
["2001-12-31",72.349999999999994,74.86,70.680000000000007,74.44,49538000,45.85]
["2001-12-24",65.66,71.510000000000005,65.66,71.099999999999994,46124200,43.79]
["2001-12-17",69,72.349999999999994,66.91,66.91,69630500,41.21]
["2001-12-10",72.349999999999994,75.28,68.17,69.84,67550300,43.02]
["2001-12-03",63.15,74.44,62.73,74.02,94727500,45.59]
["2001-11-26",61.48,66.08,60.22,61.06,80577800,37.61]
["2001-11-19",64.819999999999993,66.489999999999995,60.22,61.48,63200900,37.869999999999997]
["2001-11-12",56.88,65.66,56.04,64.819999999999993,73241300,39.93]
["2001-11-05",52.69,58.13,52.28,56.46,46954500,34.770000000000003]
["2001-10-29",55.62,56.04,50.18,52.28,71006300,32.200000000000003]
["2001-10-22",48.93,53.53,47.68,52.69,55343100,32.46]
["2001-10-15",44.75,49.77,44.33,48.93,52718800,30.14]
["2001-10-08",38.06,46.84,38.06,46,45931500,28.33]
["2001-10-01",38.89,39.65,36.47,39.14,42565800,24.11]
["2001-09-24",42.66,42.66,36.89,38.89,50218500,23.96]
["2001-09-17",46.42,46.42,42.66,42.66,1011900,26.27]
["2001-09-10",52.28,53.95,46,46.42,26318700,28.59]
["2001-09-03",53.53,55.2,52.28,52.69,28399000,32.46]
["2001-08-27",50.6,53.95,50.6,53.53,63480400,32.97]
["2001-08-20",54.79,55.62,50.18,50.6,56218700,31.17]
["2001-08-13",56.88,58.13,56.04,56.46,18536500,34.770000000000003]
["2001-08-06",56.88,57.29,54.37,57.29,27920000,35.29]
["2001-07-30",53.11,59.39,53.11,57.71,55281000,35.549999999999997]
["2001-07-23",50.18,53.95,46.84,53.11,49351700,32.71]
["2001-07-16",53.53,53.53,49.77,50.6,31378400,31.17]
["2001-07-09",51.86,54.79,51.02,52.69,36938300,32.46]
["2001-07-02",53.95,56.88,52.69,52.69,23775600,32.46]
["2001-06-25",50.78,53.53,50.78,53.53,34402000,32.97]
["2001-06-18",55.56,55.86,50.18,50.78,46795000,22.34]
["2001-06-11",57.95,59.15,54.37,55.86,27033600,24.58]
["2001-06-04",53.17,58.25,52.87,57.95,35277900,25.5]
["2001-05-28",55.86,56.16,52.87,53.17,21497100,23.39]
["2001-05-21",53.77,56.76,52.28,56.46,29813600,24.84]
["2001-05-14",54.96,55.56,52.28,54.07,31663800,23.79]
["2001-05-07",55.86,57.95,54.96,56.16,38961600,24.71]
["2001-04-30",53.17,57.95,52.87,55.56,71877300,24.44]
["2001-04-23",54.07,54.07,51.38,51.98,22182800,22.87]
["2001-04-16",50.48,54.67,49.29,54.07,54147400,23.79]
["2001-04-09",48.39,52.28,46.9,50.78,39599200,22.34]
["2001-04-02",52.57,52.57,47.2,49.29,36571700,21.68]
["2001-03-26",54.37,54.67,51.98,52.87,34622300,23.26]
["2001-03-19",52.57,54.07,50.48,54.07,41180600,23.79]
["2001-03-12",50.78,53.17,50.18,52.87,29034200,23.26]
["2001-03-05",49.89,55.56,49.89,52.57,44076300,23.13]
["2001-02-26",53.77,54.37,49.59,49.89,42755900,21.95]
["2001-02-19",56.16,58.55,53.77,54.37,31963400,23.92]
["2001-02-12",54.37,60.34,53.77,58.55,54129700,25.76]
["2001-02-05",59.15,60.04,52.87,54.67,68537600,24.05]
["2001-01-29",59.74,63.03,57.35,60.04,73933100,26.42]
["2001-01-22",60.94,60.94,60.94,60.94,0,26.81]
["2001-01-15",56.16,61.83,55.26,60.94,78014700,26.81]
["2001-01-08",53.47,57.06,52.57,56.16,66283500,24.71]
["2001-01-01",47.5,54.07,46.3,54.07,63213000,23.79]
["2000-12-25",46.6,48.69,44.51,47.5,35967200,20.9]
["2000-12-18",51.98,52.28,45.7,46.6,41253500,20.5]
["2000-12-11",54.37,55.56,52.57,52.57,34025300,23.13]
["2000-12-04",53.47,56.16,51.98,53.77,41231200,23.66]
["2000-11-27",58.55,58.55,51.98,54.67,45378200,24.05]
["2000-11-20",52.57,57.95,51.98,56.76,66869600,24.97]
["2000-11-13",63.63,66.02,55.56,58.85,66075900,25.89]
["2000-11-06",63.03,73.19,62.43,68.11,103417500,29.96]
["2000-10-30",58.85,65.72,57.06,65.42,86433600,28.78]
["2000-10-23",59.45,65.12,57.95,63.03,101194200,27.73]
["2000-10-16",57.65,57.65,48.69,51.98,58220500,22.87]
["2000-10-09",65.12,66.02,54.07,57.65,48812200,25.36]
["2000-10-02",59.74,65.72,57.65,65.72,73511900,28.91]
["2000-09-25",64.52,69.3,62.13,62.13,58766300,27.34]
["2000-09-18",71.69,72.89,63.63,63.63,53329900,27.99]
["2000-09-11",73.78,74.680000000000007,70.8,73.19,30800500,32.200000000000003]
["2000-09-04",79.459999999999994,80.36,74.08,74.38,25007900,32.72]
["2000-08-28",83.34,83.34,77.37,77.67,29522500,34.17]
["2000-08-21",82.75,83.94,80.95,83.94,24337200,36.93]
["2000-08-14",78.260000000000005,83.94,77.069999999999993,83.34,34184400,36.67]
["2000-08-07",75.28,79.459999999999994,72.89,78.260000000000005,41646600,34.43]
["2000-07-31",76.17,77.37,72.290000000000006,74.98,26024700,32.99]
["2000-07-24",76.77,77.97,74.08,76.17,49744800,33.51]
["2000-07-17",87.23,87.82,76.47,77.67,37883700,34.17]
["2000-07-10",85.13,87.82,83.64,87.23,28137400,38.380000000000003]
["2000-07-03",85.43,89.62,83.64,84.84,43960200,37.32]
["2000-06-26",86.33,87.23,83.94,87.23,35692100,38.380000000000003]
["2000-06-19",89.32,90.21,87.23,87.23,24578000,38.380000000000003]
["2000-06-12",95.59,95.59,89.02,89.62,31317900,39.43]
["2000-06-05",93.8,96.78,92.6,94.4,24798600,41.53]
["2000-05-29",86.93,94.99,86.63,92.6,35455500,40.74]
["2000-05-22",95.59,96.19,85.43,86.93,42234700,38.24]
["2000-05-15",87.82,97.38,83.94,96.78,59141200,42.58]
["2000-05-08",88.68,90.55,82.61,86.35,41807900,29.68]
["2000-05-01",91.95,91.95,85.88,89.62,28832800,30.8]
["2000-04-24",86.82,92.88,84.01,91.95,58399100,31.6]
["2000-04-17",82.15,90.55,81.680000000000007,86.82,55531100,29.84]
["2000-04-10",93.82,99.42,86.35,86.82,70545600,29.84]
["2000-04-03",95.68,98.48,93.35,93.35,33078100,32.090000000000003]
["2000-03-27",93.35,99.88,93.35,95.68,67851800,32.89]
["2000-03-20",85.88,94.75,83.08,92.42,89388300,31.77]
["2000-03-13",88.68,88.68,80.28,88.68,77870900,30.48]
["2000-03-06",95.22,95.68,90.55,91.02,29605600,31.28]
["2000-02-28",92.88,97.08,92.88,94.75,23830200,32.57]
["2000-02-21",94.75,94.75,88.68,92.88,48629000,31.93]
["2000-02-14",101.75,101.75,96.62,97.08,42436900,33.369999999999997]
["2000-02-07",94.28,103.62,94.28,102.22,48632100,35.130000000000003]
["2000-01-31",92.42,95.68,91.95,94.28,24208000,32.409999999999997]
["2000-01-24",87.75,98.48,87.28,95.22,93662700,32.729999999999997]
["2000-01-17",88.68,88.68,84.48,86.82,49820200,29.84]
["2000-01-10",83.08,86.35,81.680000000000007,84.95,90909700,29.2]
["2000-01-04",83.08,84.95,79.349999999999994,80.75,97613700,27.75]
[" "]