{"text_format":"1","workbook":"xlsx","n_sheets":3,"sheets":["Stock","Hist","工作表8"],"not_rendered":{"charts":0,"images":0,"macros":1,"external_links":0,"defined_names":6,"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":6,"n_cols":3,"rows_kept":6,"cut":false,"hidden":false,"merged":[]}
["海龜模擬"]
["Stock_ID","NLP","<-- 數入股票代號，如 ^TWII, MSFT, 2330.TW"]
["Q_Mode","d"]
["Fee_Rate",5.8500000000000002E-3]
["EMA_N1",9]
["EMA_N2",26]

{"sheet":"Hist","index":1,"n_rows":1588,"n_cols":7,"rows_kept":1588,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close"]
["2011-05-20",3.25,3.25,3.25,3.25,700,3.25]
["2011-05-19",3.25,3.25,3.25,3.25,1200,3.25]
["2011-05-18",3.25,3.25,3.25,3.25,2800,3.25]
["2011-05-17",3.26,3.29,3.25,3.29,1500,3.29]
["2011-05-16",3.26,3.29,3.25,3.25,5800,3.25]
["2011-05-13",3.25,3.26,3.25,3.25,3100,3.25]
["2011-05-12",3.25,3.26,3.25,3.25,6700,3.25]
["2011-05-11",3.3,3.3,3.3,3.3,1900,3.3]
["2011-05-10",3.3,3.3,3.3,3.3,1600,3.3]
["2011-05-09",3.3,3.3,3.3,3.3,0,3.3]
["2011-05-06",3.3,3.3,3.3,3.3,3700,3.3]
["2011-05-05",3.38,3.38,3.3,3.3,500,3.3]
["2011-05-04",3.3,3.3,3.3,3.3,200,3.3]
["2011-05-03",3.3,3.3,3.3,3.3,4700,3.3]
["2011-05-02",3.3,3.3,3.25,3.3,4900,3.3]
["2011-04-29",3.3,3.36,3.3,3.36,4300,3.36]
["2011-04-28",3.3,3.3,3.3,3.3,700,3.3]
["2011-04-27",3.27,3.3,3.26,3.3,2400,3.3]
["2011-04-26",3.26,3.27,3.25,3.25,1100,3.25]
["2011-04-25",3.26,3.29,3.26,3.29,900,3.29]
["2011-04-21",3.3,3.3,3.3,3.3,200,3.3]
["2011-04-20",3.4,3.4,3.3,3.3,5700,3.3]
["2011-04-19",3.33,3.37,3.26,3.36,2100,3.36]
["2011-04-18",3.33,3.33,3.33,3.33,200,3.33]
["2011-04-15",3.41,3.41,3.27,3.33,11400,3.33]
["2011-04-14",3.28,3.28,3.28,3.28,600,3.28]
["2011-04-13",3.34,3.34,3.28,3.28,5300,3.28]
["2011-04-12",3.39,3.4,3.34,3.34,3500,3.34]
["2011-04-11",3.35,3.37,3.35,3.35,2000,3.35]
["2011-04-08",3.38,3.38,3.35,3.35,1700,3.35]
["2011-04-07",3.35,3.44,3.35,3.44,400,3.44]
["2011-04-06",3.29,3.35,3.29,3.35,2500,3.35]
["2011-04-05",3.34,3.41,3.34,3.4,1800,3.4]
["2011-04-04",3.32,3.32,3.29,3.29,11400,3.29]
["2011-04-01",3.31,3.4,3.3,3.3,4500,3.3]
["2011-03-31",3.42,3.42,3.3,3.3,3100,3.3]
["2011-03-30",3.3,3.4,3.3,3.4,1000,3.4]
["2011-03-29",3.38,3.39,3.38,3.38,10100,3.38]
["2011-03-28",3.4,3.4,3.33,3.33,11400,3.28]
["2011-03-25",3.4,3.4,3.4,3.4,3000,3.35]
["2011-03-24",3.44,3.49,3.44,3.49,1000,3.44]
["2011-03-23",3.33,3.33,3.33,3.33,0,3.28]
["2011-03-22",3.33,3.33,3.33,3.33,0,3.28]
["2011-03-21",3.33,3.33,3.33,3.33,0,3.28]
["2011-03-18",3.33,3.33,3.33,3.33,0,3.28]
["2011-03-17",3.35,3.35,3.33,3.33,600,3.28]
["2011-03-16",3.45,3.45,3.31,3.31,11400,3.26]
["2011-03-15",3.35,3.4,3.35,3.4,2100,3.35]
["2011-03-14",3.26,3.3,3.25,3.3,13500,3.25]
["2011-03-11",3.27,3.3,3.27,3.3,1500,3.25]
["2011-03-10",3.4,3.4,3.29,3.3,14200,3.25]
["2011-03-09",3.5,3.5,3.35,3.35,5000,3.3]
["2011-03-08",3.32,3.32,3.32,3.32,400,3.27]
["2011-03-07",3.4,3.5,3.38,3.4,10300,3.35]
["2011-03-04",3.33,3.33,3.3,3.3,1400,3.25]
["2011-03-03",3.4,3.4,3.4,3.4,1300,3.35]
["2011-03-02",3.45,3.5,3.4,3.4,3600,3.35]
["2011-03-01",3.2,3.31,3.2,3.31,3100,3.26]
["2011-02-28",3.41,3.41,3.27,3.29,7200,3.24]
["2011-02-25",3.41,3.51,3.39,3.51,10600,3.46]
["2011-02-24",3.4,3.5,3.31,3.5,1500,3.45]
["2011-02-23",3.4,3.4,3.4,3.4,3700,3.35]
["2011-02-22",3.5,3.52,3.4,3.4,2700,3.35]
["2011-02-18",3.51,3.51,3.51,3.51,0,3.46]
["2011-02-17",3.51,3.51,3.51,3.51,0,3.46]
["2011-02-16",3.41,3.51,3.41,3.51,400,3.46]
["2011-02-15",3.54,3.54,3.41,3.41,1100,3.36]
["2011-02-14",3.54,3.54,3.54,3.54,0,3.49]
["2011-02-11",3.54,3.54,3.54,3.54,0,3.49]
["2011-02-10",3.44,3.54,3.38,3.54,1800,3.49]
["2011-02-09",3.48,3.48,3.47,3.48,2200,3.43]
["2011-02-08",3.48,3.48,3.48,3.48,0,3.43]
["2011-02-07",3.48,3.48,3.48,3.48,0,3.43]
["2011-02-04",3.51,3.51,3.38,3.48,600,3.43]
["2011-02-03",3.6,3.6,3.6,3.6,0,3.55]
["2011-02-02",3.55,3.74,3.55,3.6,500,3.55]
["2011-02-01",3.51,3.51,3.51,3.51,0,3.46]
["2011-01-31",3.5,3.6,3.5,3.51,3400,3.46]
["2011-01-28",3.5,3.5,3.33,3.4,14100,3.35]
["2011-01-27",3.5,3.5,3.5,3.5,4900,3.45]
["2011-01-26",3.5,3.5,3.5,3.5,0,3.45]
["2011-01-25",3.5,3.5,3.5,3.5,0,3.45]
["2011-01-24",3.56,3.74,3.5,3.5,3700,3.45]
["2011-01-21",3.5,3.51,3.5,3.51,2000,3.46]
["2011-01-20",3.5,3.55,3.5,3.55,600,3.5]
["2011-01-19",3.8,3.81,3.43,3.49,3400,3.44]
["2011-01-18",3.82,3.82,3.8,3.8,2400,3.74]
["2011-01-14",3.8,3.8,3.8,3.8,1500,3.74]
["2011-01-13",3.8,3.8,3.8,3.8,0,3.74]
["2011-01-12",3.8,3.8,3.8,3.8,6200,3.74]
["2011-01-11",3.8,3.8,3.55,3.77,500,3.71]
["2011-01-10",3.71,3.71,3.71,3.71,300,3.65]
["2011-01-07",3.7,3.7,3.7,3.7,1800,3.64]
["2011-01-06",3.65,3.65,3.65,3.65,200,3.6]
["2011-01-05",3.6,3.6,3.6,3.6,400,3.55]
["2011-01-04",3.55,3.61,3.55,3.6,1800,3.55]
["2011-01-03",3.52,3.8,3.52,3.8,1400,3.74]
["2010-12-31",3.56,3.58,3.56,3.58,1500,3.53]
["2010-12-30",3.56,3.56,3.56,3.56,600,3.51]
["2010-12-29",3.67,3.67,3.67,3.67,0,3.61]
["2010-12-28",3.67,3.67,3.67,3.67,0,3.57]
["2010-12-27",3.56,3.67,3.55,3.67,7200,3.57]
["2010-12-23",3.6,3.6,3.55,3.56,3300,3.46]
["2010-12-22",3.72,3.72,3.6,3.61,1100,3.51]
["2010-12-21",3.66,3.66,3.56,3.66,2200,3.56]
["2010-12-20",3.78,3.78,3.78,3.78,600,3.67]
["2010-12-17",3.66,3.8,3.66,3.8,1000,3.69]
["2010-12-16",3.56,3.56,3.56,3.56,0,3.46]
["2010-12-15",3.75,3.75,3.56,3.56,1000,3.46]
["2010-12-14",3.69,3.81,3.55,3.81,5900,3.7]
["2010-12-13",3.81,3.87,3.75,3.75,3100,3.64]
["2010-12-10",3.76,3.76,3.75,3.75,1500,3.64]
["2010-12-09",3.85,3.85,3.85,3.85,200,3.74]
["2010-12-08",3.9,3.9,3.79,3.79,1000,3.68]
["2010-12-07",3.96,3.96,3.96,3.96,0,3.85]
["2010-12-06",3.96,3.96,3.96,3.96,200,3.85]
["2010-12-03",4.0199999999999996,4.0199999999999996,4.01,4.01,2500,3.9]
["2010-12-02",4.25,4.3899999999999997,3.73,4.0999999999999996,2500,3.98]
["2010-12-01",3.66,3.66,3.66,3.66,0,3.56]
["2010-11-30",4,4,3.55,3.66,4000,3.56]
["2010-11-29",3.87,3.87,3.87,3.87,0,3.76]
["2010-11-26",3.82,3.87,3.62,3.87,2800,3.76]
["2010-11-24",3.93,3.93,3.91,3.91,500,3.8]
["2010-11-23",3.85,3.85,3.82,3.82,700,3.71]
["2010-11-22",3.71,3.9,3.65,3.9,5200,3.79]
["2010-11-19",3.88,3.9,3.88,3.9,1000,3.79]
["2010-11-18",3.74,3.75,3.74,3.75,800,3.64]
["2010-11-17",3.73,3.73,3.73,3.73,0,3.62]
["2010-11-16",3.55,3.73,3.51,3.73,4300,3.62]
["2010-11-15",3.51,3.51,3.51,3.51,600,3.41]
["2010-11-12",3.5,3.5,3.5,3.5,2700,3.4]
["2010-11-11",3.63,3.63,3.51,3.51,1200,3.41]
["2010-11-10",3.52,3.52,3.45,3.5,400,3.4]
["2010-11-09",3.52,3.52,3.52,3.52,0,3.42]
["2010-11-08",3.52,3.52,3.52,3.52,900,3.42]
["2010-11-05",3.58,3.58,3.58,3.58,200,3.48]
["2010-11-04",3.66,3.66,3.66,3.66,0,3.56]
["2010-11-03",3.66,3.66,3.66,3.66,200,3.56]
["2010-11-02",3.62,3.9,3.45,3.75,5500,3.64]
["2010-11-01",3.45,3.51,3.45,3.51,67400,3.41]
["2010-10-29",3.45,3.45,3.45,3.45,1800,3.35]
["2010-10-28",3.45,3.45,3.45,3.45,4800,3.35]
["2010-10-27",3.47,3.47,3.47,3.47,0,3.37]
["2010-10-26",3.47,3.47,3.47,3.47,0,3.37]
["2010-10-25",3.47,3.47,3.47,3.47,200,3.37]
["2010-10-22",3.45,3.45,3.45,3.45,500,3.35]
["2010-10-21",3.47,3.47,3.47,3.47,200,3.37]
["2010-10-20",3.45,3.45,3.45,3.45,0,3.35]
["2010-10-19",3.54,3.54,3.45,3.45,700,3.35]
["2010-10-18",3.71,3.71,3.71,3.71,600,3.6]
["2010-10-15",3.49,3.49,3.49,3.49,1000,3.39]
["2010-10-14",3.48,3.78,3.34,3.78,5300,3.67]
["2010-10-13",3.55,3.55,3.48,3.48,300,3.38]
["2010-10-12",3.5,3.92,3.5,3.74,1500,3.63]
["2010-10-11",3.41,3.46,3.33,3.46,2300,3.36]
["2010-10-08",3.42,3.42,3.41,3.41,200,3.31]
["2010-10-07",3.5,3.5,3.32,3.42,1100,3.32]
["2010-10-06",3.3,3.77,3.25,3.5,5400,3.4]
["2010-10-05",3.5,3.5,3.3,3.3,4300,3.21]
["2010-10-04",3.39,3.39,3.39,3.39,0,3.29]
["2010-10-01",3.5,3.51,3.38,3.39,1000,3.29]
["2010-09-30",3.45,3.63,3.3,3.32,1500,3.23]
["2010-09-29",3.51,3.51,3.5,3.5,52900,3.4]
["2010-09-28",3.5,3.5,3.25,3.5,3500,3.4]
["2010-09-27",3.54,3.54,3.54,3.54,0,3.39]
["2010-09-24",3.54,3.54,3.54,3.54,500,3.39]
["2010-09-23",3.54,3.54,3.54,3.54,100,3.39]
["2010-09-22",3.5,3.6,3.5,3.6,1300,3.45]
["2010-09-21",3.69,3.69,3.69,3.69,0,3.53]
["2010-09-20",3.69,3.69,3.69,3.69,100,3.53]
["2010-09-17",3.51,3.62,3.47,3.5,3700,3.35]
["2010-09-16",3.63,3.67,3.63,3.65,1300,3.5]
["2010-09-15",3.51,3.51,3.51,3.51,0,3.36]
["2010-09-14",3.51,3.51,3.51,3.51,600,3.36]
["2010-09-13",3.59,3.59,3.59,3.59,0,3.44]
["2010-09-10",3.59,3.59,3.59,3.59,100,3.44]
["2010-09-09",3.52,3.52,3.52,3.52,800,3.37]
["2010-09-08",3.61,3.61,3.52,3.52,1200,3.37]
["2010-09-07",3.65,3.65,3.65,3.65,0,3.5]
["2010-09-03",3.65,3.65,3.65,3.65,0,3.5]
["2010-09-02",3.82,3.83,3.44,3.65,8700,3.5]
["2010-09-01",3.67,4.07,3.67,4,7200,3.83]
["2010-08-31",3.5,3.5,3.5,3.5,0,3.35]
["2010-08-30",3.49,3.68,3.36,3.5,2600,3.35]
["2010-08-27",3.5,3.5,3.5,3.5,0,3.35]
["2010-08-26",3.73,3.73,3.5,3.5,1800,3.35]
["2010-08-25",3.62,3.77,3.62,3.73,2900,3.57]
["2010-08-24",3.95,3.95,3.56,3.9,20500,3.74]
["2010-08-23",3.98,3.98,3.95,3.95,400,3.78]
["2010-08-20",3.95,3.95,3.95,3.95,0,3.78]
["2010-08-19",3.95,3.95,3.95,3.95,10000,3.78]
["2010-08-18",3.65,3.95,3.5,3.95,6800,3.78]
["2010-08-17",3.64,3.65,3.64,3.65,1400,3.5]
["2010-08-16",3.8,3.8,3.8,3.8,0,3.64]
["2010-08-13",3.8,3.8,3.8,3.8,0,3.64]
["2010-08-12",3.8,3.8,3.8,3.8,1000,3.64]
["2010-08-11",3.98,3.98,3.98,3.98,100,3.81]
["2010-08-10",4.1900000000000004,4.1900000000000004,4.1900000000000004,4.1900000000000004,0,4.01]
["2010-08-09",4,4.1900000000000004,4,4.1900000000000004,1500,4.01]
["2010-08-06",4.05,4.05,4.05,4.05,0,3.88]
["2010-08-05",4.12,4.12,4.05,4.05,300,3.88]
["2010-08-04",3.86,4,3.36,4,3300,3.83]
["2010-08-03",3.87,3.87,3.87,3.87,100,3.71]
["2010-08-02",4,4,4,4,0,3.83]
["2010-07-30",3.5,4,3.5,4,1600,3.83]
["2010-07-29",3.56,3.56,3.55,3.55,1100,3.4]
["2010-07-28",3.6,3.6,3.6,3.6,0,3.45]
["2010-07-27",3.6,3.6,3.6,3.6,0,3.45]
["2010-07-26",3.6,3.6,3.6,3.6,600,3.45]
["2010-07-23",3.75,3.75,3.75,3.75,0,3.59]
["2010-07-22",3.75,3.75,3.75,3.75,0,3.59]
["2010-07-21",3.75,3.75,3.75,3.75,2000,3.59]
["2010-07-20",3.68,3.68,3.57,3.57,4000,3.42]
["2010-07-19",3.85,3.85,3.84,3.85,2000,3.69]
["2010-07-16",3.85,3.85,3.85,3.85,0,3.69]
["2010-07-15",3.85,3.85,3.85,3.85,400,3.69]
["2010-07-14",3.87,3.87,3.87,3.87,0,3.71]
["2010-07-13",4.1900000000000004,4.1900000000000004,3.85,3.87,800,3.71]
["2010-07-12",4.04,4.04,4.04,4.04,100,3.87]
["2010-07-09",3.85,3.85,3.85,3.85,0,3.69]
["2010-07-08",3.85,3.85,3.85,3.85,3500,3.69]
["2010-07-07",3.65,3.66,3.53,3.66,2500,3.51]
["2010-07-06",3.7,3.7,3.7,3.7,1000,3.54]
["2010-07-02",3.75,3.75,3.75,3.75,100,3.59]
["2010-07-01",3.45,3.9,3.45,3.7,4400,3.54]
["2010-06-30",3.55,3.55,3.55,3.55,0,3.4]
["2010-06-29",3.45,3.78,3.33,3.55,1100,3.4]
["2010-06-28",4,4,3.44,3.46,4100,3.31]
["2010-06-25",4.24,4.24,4.24,4.24,0,4.01]
["2010-06-24",4.24,4.24,4.24,4.24,0,4.01]
["2010-06-23",4.24,4.24,4.24,4.24,100,4.01]
["2010-06-22",3.85,4.05,3.85,4.03,1000,3.81]
["2010-06-21",3.83,4,3.8,3.91,9500,3.7]
["2010-06-18",3.8,3.8,3.8,3.8,100,3.6]
["2010-06-17",4.0199999999999996,4.0199999999999996,4.0199999999999996,4.0199999999999996,0,3.81]
["2010-06-16",4.0199999999999996,4.0199999999999996,4.0199999999999996,4.0199999999999996,0,3.81]
["2010-06-15",4.0199999999999996,4.0199999999999996,4.0199999999999996,4.0199999999999996,200,3.81]
["2010-06-14",3.8,3.87,3.75,3.75,2600,3.55]
["2010-06-11",3.8,3.85,3.6,3.6,900,3.41]
["2010-06-10",3.84,4.04,3.8,3.85,8700,3.64]
["2010-06-09",4.01,4.2,3.49,3.9,17000,3.69]
["2010-06-08",4.13,4.1500000000000004,4.05,4.05,800,3.83]
["2010-06-07",4.17,4.17,3.96,4,2000,3.79]
["2010-06-04",4.1500000000000004,4.1500000000000004,4.1500000000000004,4.1500000000000004,0,3.93]
["2010-06-03",4.2,4.2,4,4.1500000000000004,3600,3.93]
["2010-06-02",4.4000000000000004,4.55,4.21,4.3,10900,4.07]
["2010-06-01",4.41,4.41,4.4000000000000004,4.4000000000000004,700,4.16]
["2010-05-28",4.4800000000000004,4.6399999999999997,4.4000000000000004,4.4000000000000004,7500,4.16]
["2010-05-27",4.5,4.5,4.3899999999999997,4.4000000000000004,13000,4.16]
["2010-05-26",4.43,4.45,4.32,4.45,13800,4.21]
["2010-05-25",4.5,4.5,4.45,4.45,200,4.21]
["2010-05-24",4.7699999999999996,4.8,4.5999999999999996,4.5999999999999996,9800,4.3499999999999996]
["2010-05-21",4.5999999999999996,4.5999999999999996,4.5999999999999996,4.5999999999999996,2300,4.3499999999999996]
["2010-05-20",4.5,4.75,4.5,4.5999999999999996,17900,4.3499999999999996]
["2010-05-19",4.5,4.51,4.5,4.5,4600,4.26]
["2010-05-18",4.5,4.5,4.5,4.5,900,4.26]
["2010-05-17",4.5,4.5,4.5,4.5,0,4.26]
["2010-05-14",4.55,4.55,4.3499999999999996,4.5,3200,4.26]
["2010-05-13",4.5,4.53,4.5,4.51,1400,4.2699999999999996]
["2010-05-12",4.66,4.66,4.5,4.5999999999999996,2900,4.3499999999999996]
["2010-05-11",4.87,4.87,4.87,4.87,0,4.6100000000000003]
["2010-05-10",4.87,4.87,4.87,4.87,0,4.6100000000000003]
["2010-05-07",4.5999999999999996,4.87,4.5999999999999996,4.87,700,4.6100000000000003]
["2010-05-06",4.9000000000000004,5.0999999999999996,4.55,4.55,10400,4.3099999999999996]
["2010-05-05",4.92,4.92,4.79,4.9000000000000004,400,4.6399999999999997]
["2010-05-04",4.18,5.13,4.18,5.05,6600,4.78]
["2010-05-03",4.84,4.84,4.84,4.84,0,4.58]
["2010-04-30",4.84,4.84,4.84,4.84,0,4.58]
["2010-04-29",4.8,4.84,4.8,4.84,1800,4.58]
["2010-04-28",4.8,4.8,4.8,4.8,0,4.54]
["2010-04-27",4.62,4.8,4.62,4.8,1900,4.54]
["2010-04-26",4.62,4.8,4.5,4.8,8800,4.54]
["2010-04-23",4.62,4.62,4.62,4.62,1000,4.37]
["2010-04-22",4.62,4.62,4.62,4.62,200,4.37]
["2010-04-21",4.75,4.7699999999999996,4.75,4.75,1000,4.5]
["2010-04-20",4.75,4.97,4.75,4.97,900,4.7]
["2010-04-19",4.97,4.97,4.95,4.95,500,4.6900000000000004]
["2010-04-16",4.75,4.75,4.75,4.75,0,4.5]
["2010-04-15",4.6900000000000004,4.75,4.6900000000000004,4.75,800,4.5]
["2010-04-14",4.1500000000000004,5.5,4.1500000000000004,4.7699999999999996,23900,4.5199999999999996]
["2010-04-13",5.37,5.37,4.62,4.62,4200,4.37]
["2010-04-12",4.4000000000000004,5.45,4.4000000000000004,5.12,10100,4.8499999999999996]
["2010-04-09",4.7,4.71,4.3099999999999996,4.5999999999999996,9600,4.3499999999999996]
["2010-04-08",4.75,4.79,4.75,4.79,1400,4.53]
["2010-04-07",5.15,5.15,4.8,4.91,7800,4.6500000000000004]
["2010-04-06",5.15,5.15,5.15,5.15,3200,4.87]
["2010-04-05",5.15,5.15,5.15,5.15,600,4.87]
["2010-04-01",5.17,5.17,5.17,5.17,0,4.8899999999999997]
["2010-03-31",5.17,5.17,5.17,5.17,900,4.8899999999999997]
["2010-03-30",5.16,5.17,5.16,5.16,500,4.88]
["2010-03-29",5.27,5.42,5.27,5.42,700,5.13]
["2010-03-26",5.31,5.31,5.31,5.31,200,4.9800000000000004]
["2010-03-25",5.48,5.48,5.48,5.48,0,5.14]
["2010-03-24",5.48,5.48,5.48,5.48,100,5.14]
["2010-03-23",5.19,5.19,5.19,5.19,0,4.87]
["2010-03-22",5.17,5.19,5.17,5.19,600,4.87]
["2010-03-19",5.48,5.48,5.27,5.27,1100,4.9400000000000004]
["2010-03-18",5.52,5.52,5.52,5.52,12000,5.18]
["2010-03-17",5.5,5.52,5.15,5.47,15700,5.13]
["2010-03-16",5.47,5.5,5.13,5.5,9300,5.16]
["2010-03-15",5.45,5.45,5.45,5.45,0,5.1100000000000003]
["2010-03-12",5.45,5.45,5.45,5.45,0,5.1100000000000003]
["2010-03-11",5.31,5.5,5.31,5.45,11000,5.1100000000000003]
["2010-03-10",5.38,5.41,5.2,5.4,33400,5.0599999999999996]
["2010-03-09",5.01,5.4,4.7,5.24,7000,4.91]
["2010-03-08",5.3,5.3,5.3,5.3,0,4.97]
["2010-03-05",4.9400000000000004,5.45,4.75,5.3,3000,4.97]
["2010-03-04",5.3,5.3,5.3,5.3,0,4.97]
["2010-03-03",5.3,5.3,5.3,5.3,0,4.97]
["2010-03-02",5.27,5.3,5,5.3,6400,4.97]
["2010-03-01",5.27,5.27,5.27,5.27,1400,4.9400000000000004]
["2010-02-26",5.3,5.52,5.26,5.34,4000,5.01]
["2010-02-25",5.27,5.45,4.96,5.31,4400,4.9800000000000004]
["2010-02-24",5.16,5.55,5.15,5.45,2900,5.1100000000000003]
["2010-02-23",5.19,5.19,5.19,5.19,200,4.87]
["2010-02-22",5.25,5.25,5.25,5.25,300,4.92]
["2010-02-19",5.36,5.36,5.25,5.29,300,4.96]
["2010-02-18",5.56,5.56,5.56,5.56,100,5.21]
["2010-02-17",5.6,5.6,5.6,5.6,0,5.25]
["2010-02-16",5.6,5.6,5.6,5.6,0,5.25]
["2010-02-12",5.6,5.6,5.6,5.6,0,5.25]
["2010-02-11",5.6,5.6,5.6,5.6,0,5.25]
["2010-02-10",5.54,5.6,5.54,5.6,2300,5.25]
["2010-02-09",5.5,5.55,5.31,5.55,3600,5.2]
["2010-02-08",5.55,5.55,5.48,5.49,600,5.15]
["2010-02-05",5.29,5.6,4.55,5.6,15000,5.25]
["2010-02-04",5.31,5.31,5.31,5.31,1000,4.9800000000000004]
["2010-02-03",5.47,5.47,5.31,5.31,400,4.9800000000000004]
["2010-02-02",5.39,5.55,5.33,5.5,49200,5.16]
["2010-02-01",5.27,5.5,5.08,5.36,6100,5.03]
["2010-01-29",4.9400000000000004,5.4,4.92,5.4,5100,5.0599999999999996]
["2010-01-28",5.3,5.4,4.95,4.95,13000,4.6399999999999997]
["2010-01-27",5,5.5,5,5.33,21300,5]
["2010-01-26",4.9000000000000004,5,4.51,5,3000,4.6900000000000004]
["2010-01-25",4.7300000000000004,4.97,4.7300000000000004,4.92,3900,4.6100000000000003]
["2010-01-22",4.45,4.71,4.3600000000000003,4.71,2900,4.42]
["2010-01-21",4.5999999999999996,4.84,4.53,4.53,2400,4.25]
["2010-01-20",4.49,4.5999999999999996,4.3499999999999996,4.5999999999999996,600,4.3099999999999996]
["2010-01-19",4.5,4.67,4.2,4.55,5800,4.2699999999999996]
["2010-01-15",4.62,4.62,4.46,4.49,1700,4.21]
["2010-01-14",4.74,4.74,4.74,4.74,0,4.4400000000000004]
["2010-01-13",4.74,4.74,4.74,4.74,300,4.4400000000000004]
["2010-01-12",4.68,4.72,4.68,4.72,300,4.43]
["2010-01-11",4.6900000000000004,4.6900000000000004,4.6900000000000004,4.6900000000000004,100,4.4000000000000004]
["2010-01-08",4.5,4.5,4.5,4.5,0,4.22]
["2010-01-07",4.5599999999999996,4.5599999999999996,4.5,4.5,1800,4.22]
["2010-01-06",4.47,5,4.47,4.5,8500,4.22]
["2010-01-05",4.51,4.51,4.51,4.51,100,4.2300000000000004]
["2010-01-04",4.47,4.47,4.47,4.47,0,4.1900000000000004]
["2009-12-31",4.5999999999999996,4.8899999999999997,4.3600000000000003,4.47,4900,4.1900000000000004]
["2009-12-30",4.45,4.66,4.25,4.6500000000000004,5300,4.3600000000000003]
["2009-12-29",4.45,4.45,4.45,4.45,0,4.17]
["2009-12-28",4.92,4.92,4.2300000000000004,4.45,1500,4.13]
["2009-12-24",5,5,5,5,1200,4.6399999999999997]
["2009-12-23",5.0199999999999996,5.0199999999999996,5.0199999999999996,5.0199999999999996,0,4.6500000000000004]
["2009-12-22",4.62,5.0199999999999996,4.62,5.0199999999999996,25900,4.6500000000000004]
["2009-12-21",4.5999999999999996,5.17,4.01,4.57,5800,4.24]
["2009-12-18",4.8,4.8099999999999996,4.6500000000000004,4.8,1800,4.45]
["2009-12-17",4.6100000000000003,4.63,4.6100000000000003,4.62,900,4.28]
["2009-12-16",4.9400000000000004,4.9400000000000004,4.57,4.59,2900,4.26]
["2009-12-15",5.0599999999999996,5.0599999999999996,4.3499999999999996,4.71,14800,4.37]
["2009-12-14",5.07,5.25,5.0599999999999996,5.0999999999999996,16700,4.7300000000000004]
["2009-12-11",5.26,5.26,4.9800000000000004,5.01,600,4.6399999999999997]
["2009-12-10",4.8499999999999996,5.5,4.71,5.5,46500,5.0999999999999996]
["2009-12-09",4.84,4.8499999999999996,4.17,4.84,6400,4.49]
["2009-12-08",4.8899999999999997,4.8899999999999997,4.8600000000000003,4.8600000000000003,500,4.51]
["2009-12-07",4.57,4.8499999999999996,4.57,4.8499999999999996,500,4.5]
["2009-12-04",4.8,4.8,4.8,4.8,0,4.45]
["2009-12-03",4.6900000000000004,4.8,4.3,4.8,4400,4.45]
["2009-12-02",4.7699999999999996,4.7699999999999996,4.7699999999999996,4.7699999999999996,100,4.42]
["2009-12-01",4.91,4.97,4.74,4.74,2400,4.3899999999999997]
["2009-11-30",4.55,4.8899999999999997,3.81,4.8499999999999996,8600,4.5]
["2009-11-27",4.67,4.67,4.67,4.67,0,4.33]
["2009-11-25",4.67,4.67,4.67,4.67,0,4.33]
["2009-11-24",4.8899999999999997,4.8899999999999997,4.67,4.67,600,4.33]
["2009-11-23",4.8099999999999996,4.8099999999999996,4.8099999999999996,4.8099999999999996,0,4.46]
["2009-11-20",4.78,4.8099999999999996,4.72,4.8099999999999996,400,4.46]
["2009-11-19",4.9000000000000004,4.9000000000000004,4.9000000000000004,4.9000000000000004,0,4.54]
["2009-11-18",4.43,4.9000000000000004,4.4000000000000004,4.9000000000000004,1600,4.54]
["2009-11-17",4.75,4.83,4.75,4.75,10500,4.4000000000000004]
["2009-11-16",4.12,4.75,3.76,4.75,4200,4.4000000000000004]
["2009-11-13",4.75,4.75,4.75,4.75,0,4.4000000000000004]
["2009-11-12",4.6399999999999997,4.75,4.41,4.75,1500,4.4000000000000004]
["2009-11-11",4.7,4.75,4.33,4.75,8200,4.4000000000000004]
["2009-11-10",4.4000000000000004,4.84,3.79,4.42,13400,4.0999999999999996]
["2009-11-09",4.5,4.5,4.5,4.5,0,4.17]
["2009-11-06",4.24,4.5,4.2,4.5,6300,4.17]
["2009-11-05",4.01,4.3,3.77,4.24,8500,3.93]
["2009-11-04",3.75,4.0999999999999996,3.7,4.0999999999999996,4200,3.8]
["2009-11-03",4,4.1900000000000004,3.65,3.75,6100,3.48]
["2009-11-02",3.92,3.92,3.92,3.92,0,3.63]
["2009-10-30",4.12,4.12,3.92,3.92,300,3.63]
["2009-10-29",3.85,4.46,3.85,4.32,3900,4.01]
["2009-10-28",4.09,4.28,3.88,4.26,3400,3.95]
["2009-10-27",4,4.28,3.74,4.2699999999999996,4100,3.96]
["2009-10-26",4.33,4.34,4.1399999999999997,4.34,500,4.0199999999999996]
["2009-10-23",3.9,3.9,3.9,3.9,1900,3.62]
["2009-10-22",3.75,4.08,3.75,3.94,4100,3.65]
["2009-10-21",3.86,3.86,3.86,3.86,0,3.58]
["2009-10-20",3.86,3.86,3.86,3.86,0,3.58]
["2009-10-19",4.32,4.32,3.85,3.86,4300,3.58]
["2009-10-16",4.37,4.55,4.1100000000000003,4.5199999999999996,800,4.1900000000000004]
["2009-10-15",4.55,4.55,4.55,4.55,0,4.22]
["2009-10-14",4.0999999999999996,4.6500000000000004,4.0999999999999996,4.55,4200,4.22]
["2009-10-13",4.09,4.93,3.85,4.51,7300,4.18]
["2009-10-12",4.1100000000000003,4.1100000000000003,4.1100000000000003,4.1100000000000003,400,3.81]
["2009-10-09",4.3,4.3,4.3,4.3,0,3.99]
["2009-10-08",4,4.3,4,4.3,4300,3.99]
["2009-10-07",4.0999999999999996,4.0999999999999996,4.0999999999999996,4.0999999999999996,700,3.8]
["2009-10-06",4,4.2,4,4.2,400,3.89]
["2009-10-05",4,4.3499999999999996,3.55,4.25,15700,3.94]
["2009-10-02",4.2,4.2,4.2,4.2,200,3.89]
["2009-10-01",4.3,4.3,4.3,4.3,0,3.99]
["2009-09-30",4.07,4.3,3.79,4.3,4400,3.99]
["2009-09-29",4.7300000000000004,4.79,4.2,4.25,2600,3.94]
["2009-09-28",4.79,4.79,3.5,4.5,23600,4.17]
["2009-09-25",4.29,4.6900000000000004,4.01,4.6900000000000004,2100,4.3]
["2009-09-24",4.8499999999999996,5,4.4000000000000004,4.5199999999999996,1800,4.1500000000000004]
["2009-09-23",4.6100000000000003,4.6100000000000003,4.6100000000000003,4.6100000000000003,0,4.2300000000000004]
["2009-09-22",4.6100000000000003,4.6100000000000003,4.6100000000000003,4.6100000000000003,400,4.2300000000000004]
["2009-09-21",4.62,4.62,4.62,4.62,0,4.24]
["2009-09-18",4.62,4.62,4.62,4.62,400,4.24]
["2009-09-17",4.93,5.38,4.7,4.7,1100,4.3099999999999996]
["2009-09-16",4.9800000000000004,5.48,4.54,5.39,4800,4.9400000000000004]
["2009-09-15",5.22,5.25,5.22,5.25,1400,4.82]
["2009-09-14",4.75,5,4.75,5,400,4.59]
["2009-09-11",4.5999999999999996,4.5999999999999996,4.5999999999999996,4.5999999999999996,100,4.22]
["2009-09-10",5.27,5.27,4.53,4.7300000000000004,1300,4.34]
["2009-09-09",5,5.51,5,5.51,700,5.05]
["2009-09-08",4.6500000000000004,4.6500000000000004,4.6500000000000004,4.6500000000000004,0,4.2699999999999996]
["2009-09-04",4.6500000000000004,4.6500000000000004,4.6500000000000004,4.6500000000000004,200,4.2699999999999996]
["2009-09-03",4.8,4.8,4.32,4.8,1500,4.4000000000000004]
["2009-09-02",4.5,4.95,4.5,4.9000000000000004,7500,4.49]
["2009-09-01",4.6900000000000004,4.9400000000000004,4.21,4.9400000000000004,7300,4.53]
["2009-08-31",4.95,4.95,4.95,4.95,0,4.54]
["2009-08-28",4.95,4.95,4.95,4.95,0,4.54]
["2009-08-27",4.9000000000000004,4.95,4.9000000000000004,4.95,600,4.54]
["2009-08-26",4.9000000000000004,4.9000000000000004,3.82,4.7,7700,4.3099999999999996]
["2009-08-25",4.75,4.75,4.75,4.75,1400,4.3600000000000003]
["2009-08-24",4.54,4.75,3.4,4.7300000000000004,2000,4.34]
["2009-08-21",4.75,4.75,4.54,4.54,2800,4.16]
["2009-08-20",4.17,4.74,3.72,4.46,7600,4.09]
["2009-08-19",4,4.45,4,4.3499999999999996,4400,3.99]
["2009-08-18",4.1500000000000004,4.2,4.1500000000000004,4.2,4000,3.85]
["2009-08-17",4.1500000000000004,4.1500000000000004,3.97,4.1500000000000004,4900,3.81]
["2009-08-14",4.09,4.1500000000000004,3.85,4.1500000000000004,6200,3.81]
["2009-08-13",3.94,4.25,3.81,4.1500000000000004,5200,3.81]
["2009-08-12",3.67,4.05,3.67,4.04,3300,3.71]
["2009-08-11",3.68,4.1900000000000004,3.55,4.01,2900,3.68]
["2009-08-10",3.8,4,3.8,3.86,2000,3.54]
["2009-08-07",3.7,3.76,3.7,3.75,6100,3.44]
["2009-08-06",3.63,3.7,3.55,3.7,1800,3.39]
["2009-08-05",3.6,3.7,3.6,3.7,300,3.39]
["2009-08-04",3.6,3.6,3.6,3.6,500,3.3]
["2009-08-03",3.4,3.7,3.28,3.7,15000,3.39]
["2009-07-31",3.75,3.75,3.75,3.75,100,3.44]
["2009-07-30",3.75,3.75,3.75,3.75,100,3.44]
["2009-07-29",3.6,3.75,3.5,3.75,1700,3.44]
["2009-07-28",3.74,3.74,3.7,3.7,200,3.39]
["2009-07-27",3.5,3.65,3.5,3.5,2100,3.21]
["2009-07-24",3.5,3.5,3.5,3.5,0,3.21]
["2009-07-23",3.56,3.56,3.5,3.5,600,3.21]
["2009-07-22",3.57,3.57,3.57,3.57,100,3.27]
["2009-07-21",3.74,3.74,3.74,3.74,0,3.43]
["2009-07-20",3.74,3.74,3.74,3.74,0,3.43]
["2009-07-17",3.91,3.91,3.74,3.74,500,3.43]
["2009-07-16",3.74,3.74,3.74,3.74,0,3.43]
["2009-07-15",3.74,3.74,3.74,3.74,0,3.43]
["2009-07-14",3.6,3.74,3.6,3.74,3000,3.43]
["2009-07-13",3.54,4.45,3.3,3.58,3300,3.28]
["2009-07-10",3.41,3.54,3.3,3.54,4000,3.25]
["2009-07-09",3.25,3.45,3.12,3.44,3500,3.16]
["2009-07-08",3.4,3.4,3.4,3.4,0,3.12]
["2009-07-07",3.52,3.85,3.4,3.4,4300,3.12]
["2009-07-06",3.57,3.75,3.5,3.75,5400,3.44]
["2009-07-02",3.6,3.75,3.6,3.75,2400,3.44]
["2009-07-01",3.75,3.75,3.75,3.75,0,3.44]
["2009-06-30",3.75,3.75,3.75,3.75,0,3.44]
["2009-06-29",3.45,4,3.45,3.75,2400,3.44]
["2009-06-26",3.5,3.5,3.5,3.5,3900,3.21]
["2009-06-25",3.6,3.6,3.6,3.6,300,3.26]
["2009-06-24",3.57,3.6,3.57,3.6,200,3.26]
["2009-06-23",3.55,3.71,3.23,3.23,1900,2.92]
["2009-06-22",3.41,3.8,3.17,3.43,4100,3.1]
["2009-06-19",3.61,3.61,3.41,3.58,1000,3.24]
["2009-06-18",3.5,3.78,3.5,3.78,2700,3.42]
["2009-06-17",3.4,3.73,3.09,3.72,3600,3.36]
["2009-06-16",3.57,3.57,3.57,3.57,0,3.23]
["2009-06-15",3.65,3.76,3.25,3.57,3500,3.23]
["2009-06-12",3.55,3.55,3.55,3.55,0,3.21]
["2009-06-11",3.65,3.65,3.55,3.55,300,3.21]
["2009-06-10",3.63,4,3.22,3.8,2800,3.44]
["2009-06-09",3.6,3.8,3.3,3.8,5500,3.44]
["2009-06-08",3.8,4,3.29,3.77,6600,3.41]
["2009-06-05",3.7,3.8,3.7,3.79,700,3.43]
["2009-06-04",3.7,3.72,3.52,3.7,1100,3.35]
["2009-06-03",3.76,3.78,3.5,3.68,1700,3.33]
["2009-06-02",3.25,3.72,3.25,3.59,4100,3.25]
["2009-06-01",3.49,3.59,3.49,3.59,2900,3.25]
["2009-05-29",3.17,3.58,3.1,3.58,11300,3.24]
["2009-05-28",3.3,3.45,3.15,3.45,3600,3.12]
["2009-05-27",3.44,3.44,3.44,3.44,0,3.11]
["2009-05-26",3.4,3.48,3.15,3.44,2800,3.11]
["2009-05-22",3.56,3.56,3.05,3.4,6900,3.08]
["2009-05-21",3.15,3.4,3.15,3.4,1800,3.08]
["2009-05-20",3.2,3.2,3.2,3.2,0,2.89]
["2009-05-19",3.23,3.23,3.2,3.2,300,2.89]
["2009-05-18",3.5,3.54,3.38,3.38,2400,3.06]
["2009-05-15",3.1,3.48,3.03,3.26,2300,2.95]
["2009-05-14",3.05,3.51,3.03,3.51,4900,3.17]
["2009-05-13",3.12,3.15,3.03,3.15,11900,2.85]
["2009-05-12",3.09,3.13,3.09,3.09,400,2.79]
["2009-05-11",3.03,3.29,3.03,3.06,4700,2.77]
["2009-05-08",3.4,3.4,3.11,3.26,4800,2.95]
["2009-05-07",3.33,3.74,3.31,3.7,3000,3.35]
["2009-05-06",3.44,3.65,3.33,3.33,5400,3.01]
["2009-05-05",3.32,3.32,3.29,3.29,600,2.98]
["2009-05-04",3.15,3.34,3.02,3.29,4500,2.98]
["2009-05-01",3.41,3.41,3.01,3.2,4100,2.89]
["2009-04-30",3.69,3.69,3.69,3.69,0,3.34]
["2009-04-29",3.2,3.7,3.11,3.69,5500,3.34]
["2009-04-28",3.3,3.3,3.25,3.25,4000,2.94]
["2009-04-27",3.55,3.55,3.11,3.2,4500,2.89]
["2009-04-24",3.85,3.85,3.64,3.64,1200,3.29]
["2009-04-23",3.65,3.65,3.65,3.65,200,3.3]
["2009-04-22",3.7,3.95,3.7,3.75,1700,3.39]
["2009-04-21",3.6,3.6,3.53,3.53,500,3.19]
["2009-04-20",4.0999999999999996,4.4400000000000004,3.5,3.64,9300,3.29]
["2009-04-17",4,4,4,4,0,3.62]
["2009-04-16",4,4,4,4,500,3.62]
["2009-04-15",4,4,4,4,100,3.62]
["2009-04-14",3.95,3.95,3.95,3.95,600,3.57]
["2009-04-13",3.95,3.95,3.95,3.95,100,3.57]
["2009-04-09",4.05,4.08,4.05,4.08,1800,3.69]
["2009-04-08",4.1500000000000004,4.3499999999999996,3.74,4.1500000000000004,4300,3.75]
["2009-04-07",3.85,4.08,3.74,4.08,1800,3.69]
["2009-04-06",3.95,3.95,3.95,3.95,100,3.57]
["2009-04-03",3.9,4.3099999999999996,3.9,4.05,2000,3.66]
["2009-04-02",3.35,3.9,3.35,3.9,2700,3.53]
["2009-04-01",3.26,3.65,3.26,3.55,500,3.21]
["2009-03-31",3.35,3.74,2.95,3.04,4700,2.75]
["2009-03-30",3.5,3.5,3.5,3.5,0,3.17]
["2009-03-27",3.5,3.5,3.5,3.5,0,3.17]
["2009-03-26",3.5,3.5,3.5,3.5,200,3.12]
["2009-03-25",3.65,3.8,3.65,3.7,800,3.3]
["2009-03-24",3.55,3.63,3,3.63,2300,3.24]
["2009-03-23",3.55,3.55,3.55,3.55,0,3.17]
["2009-03-20",3.55,3.55,3.55,3.55,0,3.17]
["2009-03-19",3.65,3.65,3.55,3.55,500,3.17]
["2009-03-18",3.75,3.75,3.75,3.75,0,3.34]
["2009-03-17",3.75,3.75,3.75,3.75,0,3.34]
["2009-03-16",3.88,4.5,3.55,3.75,3200,3.34]
["2009-03-13",3.99,3.99,3,3.9,11100,3.48]
["2009-03-12",3.34,4.4000000000000004,3.34,4.4000000000000004,1200,3.92]
["2009-03-11",3.3,3.74,3.3,3.59,1900,3.2]
["2009-03-10",3,3.73,3,3,1700,2.67]
["2009-03-09",3,3,3,3,2200,2.67]
["2009-03-06",3.05,3.05,3,3,2000,2.67]
["2009-03-05",3.1,3.1,3,3,3900,2.67]
["2009-03-04",3.1,3.1,3.1,3.1,0,2.76]
["2009-03-03",3.1,3.1,3.1,3.1,1000,2.76]
["2009-03-02",3.29,3.3,3.1,3.1,3200,2.76]
["2009-02-27",3.15,3.15,3.15,3.15,0,2.81]
["2009-02-26",3.15,3.15,3.15,3.15,200,2.81]
["2009-02-25",3.65,3.88,3.25,3.25,3000,2.9]
["2009-02-24",3.35,3.5,3.1,3.5,2700,3.12]
["2009-02-23",3.1,3.55,3.1,3.36,500,3]
["2009-02-20",3.1,3.1,3.1,3.1,0,2.76]
["2009-02-19",3.1,3.1,3.1,3.1,200,2.76]
["2009-02-18",3.35,3.35,3.1,3.1,1000,2.76]
["2009-02-17",3.5,3.5,3.5,3.5,0,3.12]
["2009-02-13",4.45,4.45,3.5,3.5,1000,3.12]
["2009-02-12",3.65,4.08,3.65,4.08,600,3.64]
["2009-02-11",3.44,3.55,3.2,3.55,1900,3.17]
["2009-02-10",3.46,3.46,3.36,3.36,400,3]
["2009-02-09",3.55,3.55,3.55,3.55,0,3.17]
["2009-02-06",3.45,3.55,3.45,3.55,300,3.17]
["2009-02-05",3.75,3.75,3.2,3.35,2500,2.99]
["2009-02-04",3.85,3.85,3.75,3.78,1300,3.37]
["2009-02-03",4.05,4.4000000000000004,3.48,3.48,1300,3.1]
["2009-02-02",3.75,4.01,3.75,4.01,2500,3.58]
["2009-01-30",3.85,3.85,3.85,3.85,200,3.43]
["2009-01-29",3.38,3.95,3.21,3.95,1700,3.52]
["2009-01-28",3.5,3.65,3.5,3.65,500,3.25]
["2009-01-27",3.41,3.41,3.41,3.41,200,3.04]
["2009-01-26",3.34,3.34,3.34,3.34,0,2.98]
["2009-01-23",3.62,4.09,3.1,3.34,5900,2.98]
["2009-01-22",3.3,3.62,3.3,3.62,1100,3.23]
["2009-01-21",3.1,3.1,3.1,3.1,0,2.76]
["2009-01-20",3.2,3.2,3.1,3.1,400,2.76]
["2009-01-16",3.23,3.55,3.1,3.1,2000,2.76]
["2009-01-15",3.17,3.55,3.17,3.55,3500,3.17]
["2009-01-14",3.47,3.47,3.47,3.47,0,3.09]
["2009-01-13",3.13,3.47,3.1,3.47,1600,3.09]
["2009-01-12",3.33,3.33,3.3,3.3,300,2.94]
["2009-01-09",3.55,3.55,3.55,3.55,500,3.17]
["2009-01-08",3.55,3.55,3.55,3.55,0,3.17]
["2009-01-07",3.49,3.76,3.46,3.55,3000,3.17]
["2009-01-06",3.49,3.49,3.49,3.49,200,3.11]
["2009-01-05",3.25,3.66,3.25,3.58,1900,3.19]
["2009-01-02",3.22,3.22,3.22,3.22,2300,2.87]
["2008-12-31",3.3,3.61,3.24,3.51,3600,3.13]
["2008-12-30",3.25,3.25,3.25,3.25,100,2.9]
["2008-12-29",3.37,3.37,3.37,3.37,0,3]
["2008-12-26",3.37,3.37,3.37,3.37,300,2.96]
["2008-12-24",3.25,3.25,3.25,3.25,0,2.85]
["2008-12-23",3.4,3.4,3.25,3.25,9700,2.85]
["2008-12-22",3.56,3.9,3.01,3.6,12800,3.16]
["2008-12-19",4.08,4.08,3.9,3.9,300,3.43]
["2008-12-18",4.13,4.13,4.13,4.13,100,3.63]
["2008-12-17",3.75,4.2300000000000004,3.55,4.2300000000000004,4100,3.72]
["2008-12-16",3.75,3.8,3.2,3.75,5800,3.29]
["2008-12-15",3.75,3.75,3.75,3.75,0,3.29]
["2008-12-12",3.75,3.75,3.75,3.75,1500,3.29]
["2008-12-11",3.85,3.85,3.85,3.85,0,3.38]
["2008-12-10",4.05,4.57,3.25,3.85,8100,3.38]
["2008-12-09",3.49,4.59,3.49,4.59,1900,4.03]
["2008-12-08",4.08,4.6100000000000003,3,3.6,23600,3.16]
["2008-12-05",4.18,4.18,4.18,4.18,0,3.67]
["2008-12-04",4.18,4.18,4.18,4.18,0,3.67]
["2008-12-03",3.8,4.18,3,4.18,3900,3.67]
["2008-12-02",3.66,3.66,3.66,3.66,200,3.21]
["2008-12-01",3.78,3.78,3.78,3.78,0,3.32]
["2008-11-28",3.78,3.78,3.78,3.78,0,3.32]
["2008-11-26",4.0999999999999996,4.0999999999999996,3.65,3.78,1300,3.32]
["2008-11-25",4.2,4.2,4.2,4.2,0,3.69]
["2008-11-24",4,4.2,4,4.2,2500,3.69]
["2008-11-21",4.5,4.5,3.36,3.8,19600,3.34]
["2008-11-20",4.57,4.6500000000000004,4.51,4.6500000000000004,2700,4.08]
["2008-11-19",4.45,4.7,4.25,4.7,9000,4.13]
["2008-11-18",4.7,4.7,4.6900000000000004,4.7,3100,4.13]
["2008-11-17",4.7,4.7,4.7,4.7,1300,4.13]
["2008-11-14",4.7,4.7,4.7,4.7,0,4.13]
["2008-11-13",4.7,4.7,4.7,4.7,0,4.13]
["2008-11-12",4.7,4.7,4.7,4.7,0,4.13]
["2008-11-11",4.59,4.7,4.59,4.7,1800,4.13]
["2008-11-10",4.4000000000000004,4.7,3.95,4.6399999999999997,8800,4.08]
["2008-11-07",4.68,4.68,4.41,4.5,3000,3.95]
["2008-11-06",4.45,4.71,4.45,4.71,2100,4.1399999999999997]
["2008-11-05",4.25,4.25,4.25,4.25,0,3.73]
["2008-11-04",4.5,4.55,4.12,4.25,2600,3.73]
["2008-11-03",4.8,4.9000000000000004,4.8,4.9000000000000004,3000,4.3]
["2008-10-31",4.1500000000000004,4.5999999999999996,3.95,4.4000000000000004,3100,3.86]
["2008-10-30",4.45,4.5,4.3499999999999996,4.5,800,3.95]
["2008-10-29",4.5,4.57,3.7,4.57,14600,4.01]
["2008-10-28",4.53,4.63,4.4000000000000004,4.63,8200,4.07]
["2008-10-27",4.72,4.76,4.4000000000000004,4.74,6700,4.16]
["2008-10-24",4.9000000000000004,4.9000000000000004,4.9000000000000004,4.9000000000000004,0,4.3]
["2008-10-23",4.7,4.9000000000000004,4.55,4.9000000000000004,3100,4.3]
["2008-10-22",5.0999999999999996,5.0999999999999996,4.9000000000000004,4.9000000000000004,200,4.3]
["2008-10-21",4.7,5.4,4.55,5.3,4700,4.66]
["2008-10-20",5.25,5.55,4.75,4.9000000000000004,4100,4.3]
["2008-10-17",5,5,4.92,4.92,300,4.32]
["2008-10-16",4.3899999999999997,5.0999999999999996,3.67,5.0999999999999996,14600,4.4800000000000004]
["2008-10-15",4.75,4.84,4.25,4.82,5000,4.2300000000000004]
["2008-10-14",4.1399999999999997,4.66,4,4.66,6100,4.09]
["2008-10-13",4.32,4.8,3.3,3.8,15600,3.34]
["2008-10-10",4.42,4.43,4.22,4.22,3700,3.71]
["2008-10-09",4.54,4.54,4.5199999999999996,4.5199999999999996,500,3.97]
["2008-10-08",4.62,4.62,4.4400000000000004,4.4400000000000004,1400,3.9]
["2008-10-07",4.93,4.93,4.62,4.6500000000000004,2300,4.08]
["2008-10-06",4.9000000000000004,5,4.7,5,8000,4.3899999999999997]
["2008-10-03",5,5,4.9000000000000004,4.95,1600,4.3499999999999996]
["2008-10-02",5,5,5,5,200,4.3899999999999997]
["2008-10-01",5.16,5.16,5.0599999999999996,5.0599999999999996,600,4.4400000000000004]
["2008-09-30",5.21,5.21,5.0999999999999996,5.0999999999999996,1100,4.4800000000000004]
["2008-09-29",4.8499999999999996,5.7,4.8499999999999996,5.46,5800,4.8]
["2008-09-26",5.35,5.35,4.67,4.8,3500,4.22]
["2008-09-25",5.4,5.65,5.4,5.65,4500,4.8899999999999997]
["2008-09-24",5.85,5.85,5.5,5.5,7400,4.76]
["2008-09-23",6,6,4.75,5.65,12700,4.8899999999999997]
["2008-09-22",5.5,6.5,5,6.5,26900,5.63]
["2008-09-19",5.0999999999999996,5.19,5,5.05,3200,4.37]
["2008-09-18",4.76,5.09,4.76,4.9000000000000004,2800,4.24]
["2008-09-17",4.9000000000000004,4.9000000000000004,4.9000000000000004,4.9000000000000004,300,4.24]
["2008-09-16",5,5,5,5,300,4.33]
["2008-09-15",5.08,5.08,5.08,5.08,0,4.4000000000000004]
["2008-09-12",5.45,5.45,5.08,5.08,2600,4.4000000000000004]
["2008-09-11",5.35,5.7,5.35,5.6,3900,4.8499999999999996]
["2008-09-10",4.82,5.6,4.82,5.5,20200,4.76]
["2008-09-09",4.9000000000000004,5.44,4.9000000000000004,5.29,13100,4.58]
["2008-09-08",5.2,5.2,5,5,1400,4.33]
["2008-09-05",5.25,5.25,5.25,5.25,100,4.55]
["2008-09-04",5,5.35,5,5.35,1800,4.63]
["2008-09-03",5.01,5.05,4.91,5.05,2000,4.37]
["2008-09-02",4.97,4.97,4.97,4.97,1100,4.3]
["2008-08-29",5.15,5.15,4.95,4.97,4700,4.3]
["2008-08-28",5.39,5.39,5.2,5.2,1500,4.5]
["2008-08-27",5.5,5.5,5.5,5.5,0,4.76]
["2008-08-26",5.25,5.55,5,5.5,9800,4.76]
["2008-08-25",5.32,5.35,5,5.35,5500,4.63]
["2008-08-22",5.45,5.45,5.15,5.35,2100,4.63]
["2008-08-21",5.14,5.54,5.14,5.44,5700,4.71]
["2008-08-20",5.05,5.0999999999999996,5.05,5.0999999999999996,200,4.42]
["2008-08-19",4.95,4.95,4.95,4.95,900,4.29]
["2008-08-18",4.97,5,4.97,5,2000,4.33]
["2008-08-15",4.8499999999999996,4.97,4.8,4.97,7600,4.3]
["2008-08-14",4.83,4.83,4.83,4.83,300,4.18]
["2008-08-13",4.8,4.8,4.75,4.75,900,4.1100000000000003]
["2008-08-12",4.9000000000000004,4.9000000000000004,4.8499999999999996,4.8899999999999997,800,4.2300000000000004]
["2008-08-11",4.95,4.95,4.95,4.95,0,4.29]
["2008-08-08",4.95,4.95,4.95,4.95,400,4.29]
["2008-08-07",5.25,5.25,4.72,4.8499999999999996,3400,4.2]
["2008-08-06",5.4,5.5,5.0999999999999996,5.3,3700,4.59]
["2008-08-05",5.45,5.45,5.3,5.3,500,4.59]
["2008-08-04",5.35,5.35,5.35,5.35,200,4.63]
["2008-08-01",5.55,5.55,5.35,5.35,3500,4.63]
["2008-07-31",5.5,5.7,5.5,5.55,2200,4.8099999999999996]
["2008-07-30",5.35,5.35,5.3,5.33,800,4.62]
["2008-07-29",5.29,5.29,5.29,5.29,2300,4.58]
["2008-07-28",4.95,5.2,4.95,5.18,1400,4.49]
["2008-07-25",5.05,5.05,5.05,5.05,400,4.37]
["2008-07-24",5.15,5.15,5.05,5.05,700,4.37]
["2008-07-23",4.9000000000000004,5.0999999999999996,4.8,5.0999999999999996,4100,4.42]
["2008-07-22",4.8499999999999996,4.8499999999999996,4.8499999999999996,4.8499999999999996,0,4.2]
["2008-07-21",4.6500000000000004,4.8499999999999996,4.6500000000000004,4.8499999999999996,1700,4.2]
["2008-07-18",4.75,4.75,4.75,4.75,300,4.1100000000000003]
["2008-07-17",4.4400000000000004,4.75,4.43,4.6500000000000004,2900,4.03]
["2008-07-16",4.95,4.95,4.7699999999999996,4.7699999999999996,1000,4.13]
["2008-07-15",4.9000000000000004,5.05,4.9000000000000004,5,1100,4.33]
["2008-07-14",5,5.2,4.7699999999999996,4.79,2000,4.1500000000000004]
["2008-07-11",5,5,5,5,400,4.33]
["2008-07-10",4.7699999999999996,4.9800000000000004,4.7699999999999996,4.9800000000000004,200,4.3099999999999996]
["2008-07-09",5.0999999999999996,5.0999999999999996,4.9000000000000004,4.9000000000000004,800,4.24]
["2008-07-08",5.0999999999999996,5.0999999999999996,5.0999999999999996,5.0999999999999996,0,4.42]
["2008-07-07",5.3,5.3,5.0999999999999996,5.0999999999999996,900,4.3499999999999996]
["2008-07-03",5.4,5.4,5.4,5.4,0,4.5999999999999996]
["2008-07-02",5.4,5.4,5.4,5.4,0,4.5999999999999996]
["2008-07-01",5.4,5.4,5.4,5.4,300,4.5999999999999996]
["2008-06-30",5.5,5.5,5.5,5.5,0,4.6900000000000004]
["2008-06-27",6.25,6.25,5.5,5.5,1100,4.6900000000000004]
["2008-06-26",5.95,5.95,5.44,5.75,7500,4.9000000000000004]
["2008-06-25",6,6,5.95,5.96,3600,5.08]
["2008-06-24",5.96,5.96,5.96,5.96,500,5.08]
["2008-06-23",5.95,5.95,5.95,5.95,400,5.07]
["2008-06-20",5.95,5.95,5.95,5.95,0,5.07]
["2008-06-19",5.95,5.95,5.95,5.95,400,5.07]
["2008-06-18",5.94,5.94,5.94,5.94,0,5.0599999999999996]
["2008-06-17",5.95,5.95,5.9,5.94,700,5.0599999999999996]
["2008-06-16",6.01,6.26,5.71,6,5600,5.1100000000000003]
["2008-06-13",6.1,6.1,6.1,6.1,1600,5.2]
["2008-06-12",6.01,6.07,6,6.05,800,5.16]
["2008-06-11",6.01,6.1,6.01,6.1,600,5.2]
["2008-06-10",6.16,6.16,6.01,6.01,1000,5.12]
["2008-06-09",6.5,6.53,6.05,6.2,7900,5.28]
["2008-06-06",6.55,6.65,6.04,6.55,4200,5.58]
["2008-06-05",6.5,6.6,6.5,6.6,1200,5.63]
["2008-06-04",6.37,6.37,6.35,6.35,600,5.41]
["2008-06-03",6.3,6.5,6.15,6.5,2100,5.54]
["2008-06-02",6.2,6.2,6.2,6.2,100,5.28]
["2008-05-30",6.35,6.35,6.15,6.25,1300,5.33]
["2008-05-29",6.4,6.4,6.4,6.4,0,5.45]
["2008-05-28",6.55,6.59,6.4,6.4,2700,5.45]
["2008-05-27",6.45,6.45,6.45,6.45,0,5.5]
["2008-05-23",6.45,6.45,6.45,6.45,100,5.5]
["2008-05-22",6.45,6.6,6.45,6.6,2600,5.63]
["2008-05-21",6.45,6.5,6.25,6.4,2700,5.45]
["2008-05-20",6.13,6.55,6.1,6.55,7200,5.58]
["2008-05-19",6.05,6.05,6.05,6.05,300,5.16]
["2008-05-16",5.85,6,5.85,6,2200,5.1100000000000003]
["2008-05-15",5.95,6.05,5.67,5.77,9900,4.92]
["2008-05-14",5.9,5.9,5.9,5.9,0,5.03]
["2008-05-13",5.9,5.9,5.9,5.9,0,5.03]
["2008-05-12",5.44,5.9,5.44,5.9,900,5.03]
["2008-05-09",5.95,5.95,5.95,5.95,600,5.07]
["2008-05-08",5.99,5.99,5.99,5.99,0,5.1100000000000003]
["2008-05-07",5.85,6,5.85,5.99,2800,5.1100000000000003]
["2008-05-06",5.7,5.85,5.7,5.85,700,4.99]
["2008-05-05",5.62,5.62,5.62,5.62,0,4.79]
["2008-05-02",5.61,5.62,5.61,5.62,300,4.79]
["2008-05-01",5.55,5.55,5.55,5.55,0,4.7300000000000004]
["2008-04-30",5.39,5.85,5.39,5.55,5000,4.7300000000000004]
["2008-04-29",5.3,5.3,5.3,5.3,0,4.5199999999999996]
["2008-04-28",5.3,5.3,5.3,5.3,200,4.5199999999999996]
["2008-04-25",5.25,5.35,5.25,5.35,600,4.5599999999999996]
["2008-04-24",5.3,5.3,5.3,5.3,0,4.5199999999999996]
["2008-04-23",5.3,5.65,5.3,5.3,4500,4.5199999999999996]
["2008-04-22",5.33,5.33,5.2,5.22,1500,4.45]
["2008-04-21",5.35,5.36,5.35,5.36,400,4.57]
["2008-04-18",5.01,5.01,5.01,5.01,700,4.2699999999999996]
["2008-04-17",5.4,5.4,5.35,5.4,900,4.5999999999999996]
["2008-04-16",5.25,5.3,5.25,5.3,700,4.5199999999999996]
["2008-04-15",5.2,5.2,5.2,5.2,0,4.43]
["2008-04-14",5.2,5.2,5.2,5.2,0,4.43]
["2008-04-11",5.1100000000000003,5.2,5.1100000000000003,5.2,1000,4.43]
["2008-04-10",5.1100000000000003,5.1100000000000003,5.0999999999999996,5.0999999999999996,500,4.3499999999999996]
["2008-04-09",5,5.05,5,5.05,600,4.3]
["2008-04-08",4.91,5.0199999999999996,4.91,4.95,1500,4.22]
["2008-04-07",4.95,4.97,4.9000000000000004,4.97,1400,4.24]
["2008-04-04",4.8600000000000003,4.8600000000000003,4.8499999999999996,4.8499999999999996,200,4.13]
["2008-04-03",4.8499999999999996,4.8499999999999996,4.8499999999999996,4.8499999999999996,0,4.13]
["2008-04-02",4.8499999999999996,4.8499999999999996,4.8499999999999996,4.8499999999999996,100,4.13]
["2008-04-01",4.8499999999999996,4.8499999999999996,4.8499999999999996,4.8499999999999996,100,4.13]
["2008-03-31",4.75,4.8,4.75,4.75,1100,4.05]
["2008-03-28",4.9000000000000004,4.95,4.8499999999999996,4.8499999999999996,1700,4.13]
["2008-03-27",4.88,4.95,4.8499999999999996,4.95,2600,4.13]
["2008-03-26",4.9000000000000004,4.95,4.8499999999999996,4.8499999999999996,700,4.05]
["2008-03-25",4.6500000000000004,4.8499999999999996,4.6500000000000004,4.8499999999999996,12500,4.05]
["2008-03-24",4.5,4.6500000000000004,4.5,4.6500000000000004,2500,3.88]
["2008-03-20",4.5999999999999996,4.5999999999999996,4.5999999999999996,4.5999999999999996,0,3.84]
["2008-03-19",4.6500000000000004,4.6500000000000004,4.5999999999999996,4.5999999999999996,900,3.84]
["2008-03-18",4.7,4.7,4.7,4.7,0,3.92]
["2008-03-17",4.7,4.7,4.7,4.7,1500,3.92]
["2008-03-14",4.8,4.95,4.7,4.7,9700,3.92]
["2008-03-13",4.7,4.8,4.7,4.7,2000,3.92]
["2008-03-12",4.8499999999999996,4.8499999999999996,4.7,4.7,1400,3.92]
["2008-03-11",4.7,4.7,4.7,4.7,0,3.92]
["2008-03-10",4.7,4.7,4.7,4.7,0,3.92]
["2008-03-07",4.8,4.8,4.7,4.7,500,3.92]
["2008-03-06",4.8499999999999996,4.95,4.7,4.7,3100,3.92]
["2008-03-05",4.75,4.75,4.75,4.75,0,3.97]
["2008-03-04",4.8,4.8,4.75,4.75,1000,3.97]
["2008-03-03",4.8,4.8,4.75,4.75,2300,3.97]
["2008-02-29",4.8,4.8,4.8,4.8,0,4.01]
["2008-02-28",4.8099999999999996,4.8099999999999996,4.8,4.8,900,4.01]
["2008-02-27",4.8,4.8,4.8,4.8,0,4.01]
["2008-02-26",4.84,4.84,4.8,4.8,2100,4.01]
["2008-02-25",4.8499999999999996,4.8499999999999996,4.8499999999999996,4.8499999999999996,0,4.05]
["2008-02-22",4.8499999999999996,4.8499999999999996,4.8499999999999996,4.8499999999999996,0,4.05]
["2008-02-21",4.84,4.9000000000000004,4.84,4.8499999999999996,1500,4.05]
["2008-02-20",4.9000000000000004,4.91,4.9000000000000004,4.91,1500,4.0999999999999996]
["2008-02-19",4.9000000000000004,4.9000000000000004,4.9000000000000004,4.9000000000000004,500,4.09]
["2008-02-15",4.9000000000000004,4.9000000000000004,4.9000000000000004,4.9000000000000004,800,4.09]
["2008-02-14",4.9000000000000004,4.91,4.9000000000000004,4.91,600,4.0999999999999996]
["2008-02-13",4.84,4.84,4.84,4.84,100,4.04]
["2008-02-12",4.8,4.8,4.8,4.8,5300,4.01]
["2008-02-11",4.8,4.8,4.8,4.8,0,4.01]
["2008-02-08",4.8099999999999996,4.8099999999999996,4.8,4.8,900,4.01]
["2008-02-07",4.8,4.8,4.8,4.8,5000,4.01]
["2008-02-06",4.8099999999999996,4.8099999999999996,4.8,4.8,1400,4.01]
["2008-02-05",4.8,4.8,4.8,4.8,200,4.01]
["2008-02-04",4.75,4.88,4.75,4.88,2000,4.08]
["2008-02-01",4.7,4.7,4.6500000000000004,4.7,5100,3.92]
["2008-01-31",4.7,4.7,4.7,4.7,0,3.92]
["2008-01-30",4.7,4.7,4.7,4.7,0,3.92]
["2008-01-29",4.7,4.7,4.7,4.7,0,3.92]
["2008-01-28",4.7,4.7,4.7,4.7,300,3.92]
["2008-01-25",4.5999999999999996,4.5999999999999996,4.5999999999999996,4.5999999999999996,300,3.84]
["2008-01-24",4.5999999999999996,4.5999999999999996,4.5999999999999996,4.5999999999999996,0,3.84]
["2008-01-23",4.5999999999999996,4.6500000000000004,4.5999999999999996,4.5999999999999996,2000,3.84]
["2008-01-22",4.8,4.8,4.6500000000000004,4.6500000000000004,2000,3.88]
["2008-01-18",4.9000000000000004,4.9000000000000004,4.9000000000000004,4.9000000000000004,6100,4.09]
["2008-01-17",5,5,4.93,4.95,2400,4.13]
["2008-01-16",4.9000000000000004,4.9000000000000004,4.9000000000000004,4.9000000000000004,800,4.09]
["2008-01-15",5.0599999999999996,5.0599999999999996,4.95,4.9800000000000004,4200,4.16]
["2008-01-14",5.0199999999999996,5.2,5.0199999999999996,5.07,16600,4.2300000000000004]
["2008-01-11",4.95,4.95,4.92,4.95,1500,4.13]
["2008-01-10",5.0199999999999996,5.0199999999999996,4.95,4.95,1700,4.13]
["2008-01-09",5.12,5.12,5.0199999999999996,5.07,1100,4.2300000000000004]
["2008-01-08",5.0999999999999996,5.12,5.0999999999999996,5.12,1100,4.28]
["2008-01-07",5.0999999999999996,5.0999999999999996,5.0999999999999996,5.0999999999999996,0,4.26]
["2008-01-04",5.0999999999999996,5.12,5.0999999999999996,5.0999999999999996,1300,4.26]
["2008-01-03",5.05,5.05,5.05,5.05,0,4.22]
["2008-01-02",5.05,5.05,5.05,5.05,200,4.22]
["2007-12-31",4.95,5.0999999999999996,4.95,5.05,4000,4.22]
["2007-12-28",5.0999999999999996,5.0999999999999996,5.0199999999999996,5.0199999999999996,2500,4.1900000000000004]
["2007-12-27",5.2,5.2,5.15,5.15,900,4.3]
["2007-12-26",5.2,5.35,5.2,5.26,2200,4.3099999999999996]
["2007-12-24",5.15,5.15,5.15,5.15,1700,4.22]
["2007-12-21",5.15,5.16,5.15,5.16,2400,4.2300000000000004]
["2007-12-20",5.32,5.32,5.2,5.2,3700,4.26]
["2007-12-19",5.65,5.65,5.3,5.42,4800,4.4400000000000004]
["2007-12-18",5.75,5.75,5.75,5.75,0,4.71]
["2007-12-17",5.54,5.75,5.54,5.75,2800,4.71]
["2007-12-14",5.45,5.5,5.45,5.5,900,4.51]
["2007-12-13",5.42,5.42,5.42,5.42,0,4.4400000000000004]
["2007-12-12",5.4,5.42,5.4,5.42,1100,4.4400000000000004]
["2007-12-11",5.37,5.46,5.37,5.46,1900,4.47]
["2007-12-10",5.34,5.36,5.34,5.36,2000,4.3899999999999997]
["2007-12-07",5.4,5.4,5.38,5.39,3600,4.42]
["2007-12-06",5.5,5.5,5.42,5.43,5300,4.45]
["2007-12-05",5.51,5.51,5.5,5.5,3900,4.51]
["2007-12-04",5.6,5.6,5.5,5.5,2500,4.51]
["2007-12-03",5.5,5.5,5.5,5.5,0,4.51]
["2007-11-30",5.5,5.5,5.5,5.5,0,4.51]
["2007-11-29",5.67,5.73,5.5,5.5,2900,4.51]
["2007-11-28",5.79,5.8,5.71,5.71,3200,4.68]
["2007-11-27",5.96,5.96,5.81,5.81,9200,4.76]
["2007-11-26",6.11,6.11,5.99,5.99,2600,4.91]
["2007-11-23",6.14,6.14,6.14,6.14,0,5.03]
["2007-11-21",6.14,6.14,6.14,6.14,300,5.03]
["2007-11-20",6.2,6.2,6.16,6.16,2500,5.05]
["2007-11-19",6.2,6.24,6.2,6.24,3400,5.1100000000000003]
["2007-11-16",6.3,6.3,6.26,6.26,900,5.13]
["2007-11-15",6.34,6.34,6.34,6.34,0,5.19]
["2007-11-14",6.24,6.34,6.24,6.34,2700,5.19]
["2007-11-13",6.24,6.24,6.24,6.24,200,5.1100000000000003]
["2007-11-12",6.29,6.29,6.25,6.25,1800,5.12]
["2007-11-09",6.3,6.31,6.3,6.3,11500,5.16]
["2007-11-08",6.31,6.31,6.3,6.3,700,5.16]
["2007-11-07",6.31,6.31,6.3,6.3,1000,5.16]
["2007-11-06",6.34,6.34,6.34,6.34,900,5.19]
["2007-11-05",6.34,6.34,6.34,6.34,100,5.19]
["2007-11-02",6.35,6.35,6.35,6.35,200,5.2]
["2007-11-01",6.35,6.35,6.35,6.35,1300,5.2]
["2007-10-31",6.35,6.35,6.35,6.35,2200,5.2]
["2007-10-30",6.41,6.41,6.35,6.35,12700,5.2]
["2007-10-29",6.52,6.52,6.4,6.4,2900,5.24]
["2007-10-26",6.49,6.49,6.49,6.49,1500,5.32]
["2007-10-25",6.51,6.51,6.45,6.5,4500,5.32]
["2007-10-24",6.52,6.53,6.52,6.52,1100,5.34]
["2007-10-23",6.52,6.52,6.52,6.52,0,5.34]
["2007-10-22",6.52,6.52,6.52,6.52,0,5.34]
["2007-10-19",6.5,6.52,6.5,6.52,2400,5.34]
["2007-10-18",6.53,6.53,6.4,6.48,5900,5.31]
["2007-10-17",6.5,6.54,6.5,6.54,1900,5.36]
["2007-10-16",6.48,6.59,6.48,6.51,8500,5.33]
["2007-10-15",6.49,6.5,6.49,6.5,2800,5.32]
["2007-10-12",6.5,6.5,6.5,6.5,4800,5.32]
["2007-10-11",6.42,6.5,6.38,6.5,9700,5.32]
["2007-10-10",6.48,6.48,6.44,6.44,1100,5.28]
["2007-10-09",6.45,6.49,6.45,6.49,700,5.32]
["2007-10-08",6.45,6.45,6.4,6.42,4200,5.26]
["2007-10-05",6.46,6.48,6.41,6.45,1600,5.28]
["2007-10-04",6.52,6.52,6.44,6.44,900,5.28]
["2007-10-03",6.49,6.55,6.47,6.55,1300,5.37]
["2007-10-02",6.51,6.51,6.51,6.51,300,5.33]
["2007-10-01",6.5,6.5,6.5,6.5,800,5.32]
["2007-09-28",6.63,6.63,6.51,6.51,1400,5.33]
["2007-09-27",6.63,6.63,6.63,6.63,100,5.43]
["2007-09-26",6.55,6.63,6.5,6.63,3500,5.43]
["2007-09-25",6.7,6.7,6.7,6.7,3500,5.41]
["2007-09-24",6.7,6.7,6.7,6.7,3800,5.41]
["2007-09-21",6.72,6.72,6.72,6.72,0,5.42]
["2007-09-20",6.92,6.92,6.72,6.72,2400,5.42]
["2007-09-19",6.93,6.93,6.93,6.93,0,5.59]
["2007-09-18",6.7,6.93,6.7,6.93,2900,5.59]
["2007-09-17",6.7,6.71,6.7,6.71,2200,5.41]
["2007-09-14",6.75,6.75,6.7,6.7,3200,5.41]
["2007-09-13",6.79,6.79,6.79,6.79,0,5.48]
["2007-09-12",6.8,6.81,6.79,6.79,3800,5.48]
["2007-09-11",6.8,6.8,6.8,6.8,0,5.49]
["2007-09-10",6.8,6.8,6.8,6.8,700,5.49]
["2007-09-07",6.81,6.81,6.81,6.81,0,5.5]
["2007-09-06",6.8,6.84,6.8,6.81,1200,5.5]
["2007-09-05",6.9,6.9,6.8,6.8,2700,5.49]
["2007-09-04",6.9,6.9,6.9,6.9,400,5.57]
["2007-08-31",6.9,6.9,6.9,6.9,100,5.57]
["2007-08-30",6.9,6.9,6.9,6.9,200,5.57]
["2007-08-29",6.9,6.91,6.9,6.91,3000,5.58]
["2007-08-28",6.95,6.95,6.9,6.9,3100,5.57]
["2007-08-27",6.9,6.97,6.9,6.97,1700,5.62]
["2007-08-24",6.93,6.93,6.9,6.91,600,5.58]
["2007-08-23",6.95,6.95,6.9,6.9,2000,5.57]
["2007-08-22",6.9,7,6.9,6.92,3700,5.58]
["2007-08-21",6.92,6.92,6.9,6.9,900,5.57]
["2007-08-20",6.93,6.95,6.89,6.95,2100,5.61]
["2007-08-17",6.92,6.92,6.92,6.92,0,5.58]
["2007-08-16",7,7,6.9,6.92,13300,5.58]
["2007-08-15",7,7,7,7,1600,5.65]
["2007-08-14",7.01,7.01,7,7,3600,5.65]
["2007-08-13",7.01,7.01,7.01,7.01,400,5.66]
["2007-08-10",7.08,7.08,7,7.01,9600,5.66]
["2007-08-09",7.01,7.09,7.01,7.08,2500,5.71]
["2007-08-08",6.8,7,6.8,7,7600,5.65]
["2007-08-07",6.74,6.8,6.7,6.8,2600,5.49]
["2007-08-06",6.7,7,6.7,6.77,6000,5.46]
["2007-08-03",6.78,6.78,6.7,6.7,4000,5.41]
["2007-08-02",6.75,6.75,6.75,6.75,0,5.45]
["2007-08-01",6.8,6.8,6.73,6.75,3800,5.45]
["2007-07-31",6.81,6.81,6.81,6.81,1000,5.5]
["2007-07-30",6.81,6.87,6.81,6.81,2400,5.5]
["2007-07-27",6.85,6.9,6.77,6.81,7600,5.5]
["2007-07-26",7.05,7.05,6.86,6.87,5400,5.54]
["2007-07-25",7.05,7.05,7.05,7.05,200,5.69]
["2007-07-24",7.05,7.05,7.05,7.05,300,5.69]
["2007-07-23",7.05,7.05,7.05,7.05,4300,5.69]
["2007-07-20",7.15,7.15,7.07,7.07,4100,5.71]
["2007-07-19",7.15,7.15,7.15,7.15,800,5.77]
["2007-07-18",7.15,7.15,7.15,7.15,100,5.77]
["2007-07-17",7.12,7.15,7.12,7.15,700,5.77]
["2007-07-16",7.22,7.22,7.12,7.12,2500,5.75]
["2007-07-13",7.2,7.2,7.2,7.2,100,5.81]
["2007-07-12",7.19,7.19,7.19,7.19,0,5.8]
["2007-07-11",7.15,7.19,7.15,7.19,2400,5.8]
["2007-07-10",7.11,7.14,7.11,7.14,700,5.76]
["2007-07-09",7.1,7.14,7.1,7.12,1000,5.75]
["2007-07-06",7.1,7.1,7.1,7.1,800,5.73]
["2007-07-05",7.1,7.11,7.1,7.11,2600,5.74]
["2007-07-03",7.1,7.1,7.1,7.1,200,5.73]
["2007-07-02",7.11,7.11,7.11,7.11,600,5.74]
["2007-06-29",7.14,7.15,7.11,7.11,1100,5.74]
["2007-06-28",7.11,7.11,7.11,7.11,500,5.74]
["2007-06-27",7.23,7.23,7.23,7.23,0,5.83]
["2007-06-26",7.2,7.23,7.2,7.23,1100,5.75]
["2007-06-25",7.2,7.2,7.2,7.2,100,5.73]
["2007-06-22",7.2,7.2,7.2,7.2,5900,5.73]
["2007-06-21",7.2,7.23,7.2,7.23,2400,5.75]
["2007-06-20",7.2,7.2,7.2,7.2,1900,5.73]
["2007-06-19",7.2,7.2,7.2,7.2,800,5.73]
["2007-06-18",7.25,7.25,7.2,7.2,3500,5.73]
["2007-06-15",7.22,7.27,7.22,7.27,1000,5.79]
["2007-06-14",7.23,7.25,7.21,7.21,1800,5.74]
["2007-06-13",7.26,7.31,7.23,7.23,5900,5.75]
["2007-06-12",7.25,7.26,7.25,7.26,1000,5.78]
["2007-06-11",7.26,7.26,7.25,7.25,2200,5.77]
["2007-06-08",7.27,7.27,7.25,7.26,700,5.78]
["2007-06-07",7.26,7.26,7.26,7.26,0,5.78]
["2007-06-06",7.26,7.26,7.26,7.26,100,5.78]
["2007-06-05",7.25,7.28,7.25,7.26,2400,5.78]
["2007-06-04",7.31,7.31,7.27,7.27,1100,5.79]
["2007-06-01",7.29,7.33,7.29,7.33,1900,5.83]
["2007-05-31",7.27,7.27,7.27,7.27,2000,5.79]
["2007-05-30",7.25,7.39,7.25,7.25,11600,5.77]
["2007-05-29",7.26,7.26,7.25,7.25,1700,5.77]
["2007-05-25",7.25,7.27,7.25,7.27,700,5.79]
["2007-05-24",7.26,7.26,7.25,7.25,900,5.77]
["2007-05-23",7.25,7.3,7.25,7.26,4100,5.78]
["2007-05-22",7.25,7.33,7.25,7.26,6100,5.78]
["2007-05-21",7.22,7.22,7.22,7.22,1300,5.75]
["2007-05-18",7.23,7.23,7.22,7.22,5200,5.75]
["2007-05-17",7.23,7.23,7.23,7.23,3400,5.75]
["2007-05-16",7.26,7.3,7.22,7.25,7700,5.77]
["2007-05-15",7.26,7.26,7.24,7.26,1000,5.78]
["2007-05-14",7.3,7.33,7.24,7.26,10500,5.78]
["2007-05-11",7.24,7.26,7.24,7.26,2900,5.78]
["2007-05-10",7.22,7.22,7.22,7.22,0,5.75]
["2007-05-09",7.21,7.22,7.21,7.22,1400,5.75]
["2007-05-08",7.15,7.2,7.15,7.2,6200,5.73]
["2007-05-07",7.15,7.15,7.15,7.15,100,5.69]
["2007-05-04",7.15,7.15,7.14,7.15,3500,5.69]
["2007-05-03",7.15,7.17,7.15,7.15,3100,5.69]
["2007-05-02",7.15,7.15,7.15,7.15,4000,5.69]
["2007-05-01",7.16,7.16,7.15,7.15,2700,5.69]
["2007-04-30",7.16,7.16,7.15,7.15,4900,5.69]
["2007-04-27",7.15,7.16,7.15,7.16,1900,5.7]
["2007-04-26",7.18,7.25,7.15,7.15,4300,5.69]
["2007-04-25",7.25,7.25,7.25,7.25,100,5.77]
["2007-04-24",7.25,7.25,7.25,7.25,5700,5.77]
["2007-04-23",7.26,7.27,7.25,7.25,4900,5.77]
["2007-04-20",7.32,7.32,7.26,7.26,1700,5.78]
["2007-04-19",7.25,7.33,7.15,7.3,10100,5.81]
["2007-04-18",7.39,7.43,7.26,7.26,6200,5.78]
["2007-04-17",7.36,7.36,7.36,7.36,100,5.86]
["2007-04-16",7.4,7.43,7.35,7.35,1800,5.85]
["2007-04-13",7.41,7.41,7.41,7.41,100,5.9]
["2007-04-12",7.4,7.41,7.4,7.41,6300,5.9]
["2007-04-11",7.4,7.45,7.4,7.4,5300,5.89]
["2007-04-10",7.43,7.47,7.4,7.4,6500,5.89]
["2007-04-09",7.5,7.5,7.46,7.46,5000,5.94]
["2007-04-05",7.43,7.52,7.4,7.5,1900,5.97]
["2007-04-04",7.52,7.52,7.46,7.49,1200,5.96]
["2007-04-03",7.53,7.54,7.52,7.52,3200,5.98]
["2007-04-02",7.52,7.52,7.52,7.52,1500,5.98]
["2007-03-30",7.53,7.54,7.53,7.53,1000,5.99]
["2007-03-29",7.56,7.58,7.55,7.56,3600,6.02]
["2007-03-28",7.62,7.69,7.57,7.57,7400,6.02]
["2007-03-27",7.68,7.7,7.68,7.68,3000,6.03]
["2007-03-26",7.65,7.66,7.65,7.65,300,6.01]
["2007-03-23",7.64,7.64,7.63,7.64,3100,6]
["2007-03-22",7.7,7.7,7.62,7.64,5500,6]
["2007-03-21",7.66,7.7,7.66,7.7,1000,6.05]
["2007-03-20",7.68,7.68,7.65,7.65,1800,6.01]
["2007-03-19",7.66,7.69,7.62,7.69,4000,6.04]
["2007-03-16",7.65,7.65,7.65,7.65,200,6.01]
["2007-03-15",7.65,7.65,7.65,7.65,100,6.01]
["2007-03-14",7.65,7.65,7.65,7.65,0,6.01]
["2007-03-13",7.64,7.65,7.62,7.65,2100,6.01]
["2007-03-12",7.65,7.65,7.64,7.64,600,6]
["2007-03-09",7.75,7.75,7.62,7.65,4700,6.01]
["2007-03-08",7.64,7.75,7.62,7.75,5200,6.09]
["2007-03-07",7.63,7.63,7.63,7.63,1000,5.99]
["2007-03-06",7.5,7.64,7.5,7.63,6000,5.99]
["2007-03-05",7.54,7.59,7.52,7.52,900,5.91]
["2007-03-02",7.6,7.6,7.57,7.57,1800,5.95]
["2007-03-01",7.52,7.63,7.52,7.63,3500,5.99]
["2007-02-28",7.54,7.56,7.52,7.56,2000,5.94]
["2007-02-27",7.55,7.55,7.55,7.55,300,5.93]
["2007-02-26",7.6,7.6,7.54,7.55,800,5.93]
["2007-02-23",7.55,7.55,7.55,7.55,300,5.93]
["2007-02-22",7.59,7.6,7.56,7.56,1900,5.94]
["2007-02-21",7.52,7.55,7.52,7.55,700,5.93]
["2007-02-20",7.49,7.53,7.47,7.52,4200,5.91]
["2007-02-16",7.52,7.52,7.44,7.48,3300,5.88]
["2007-02-15",7.6,7.6,7.53,7.53,4100,5.91]
["2007-02-14",7.5,7.52,7.42,7.5,6200,5.89]
["2007-02-13",7.5,7.5,7.45,7.45,6400,5.85]
["2007-02-12",7.58,7.6,7.56,7.56,3800,5.94]
["2007-02-09",7.64,7.64,7.59,7.59,3100,5.96]
["2007-02-08",7.63,7.63,7.63,7.63,0,5.99]
["2007-02-07",7.63,7.67,7.63,7.63,1300,5.99]
["2007-02-06",7.55,7.62,7.55,7.62,3200,5.99]
["2007-02-05",7.5,7.59,7.5,7.52,5500,5.91]
["2007-02-02",7.47,7.47,7.39,7.43,2900,5.84]
["2007-02-01",7.3,7.48,7.3,7.48,6600,5.88]
["2007-01-31",7.3,7.33,7.29,7.3,11300,5.73]
["2007-01-30",7.37,7.37,7.37,7.37,100,5.79]
["2007-01-29",7.34,7.34,7.34,7.34,300,5.77]
["2007-01-26",7.32,7.32,7.32,7.32,0,5.75]
["2007-01-25",7.29,7.32,7.29,7.32,1400,5.75]
["2007-01-24",7.23,7.29,7.23,7.29,500,5.73]
["2007-01-23",7.27,7.27,7.12,7.2,14800,5.66]
["2007-01-22",7.21,7.25,7.21,7.25,600,5.69]
["2007-01-19",7.12,7.19,7.12,7.19,1900,5.65]
["2007-01-18",7.15,7.15,7.14,7.14,6900,5.61]
["2007-01-17",7.1,7.1,7.08,7.1,1500,5.58]
["2007-01-16",7.05,7.08,7.05,7.06,4300,5.55]
["2007-01-12",7.1,7.1,7.1,7.1,3300,5.58]
["2007-01-11",7.08,7.08,7.08,7.08,500,5.56]
["2007-01-10",7.05,7.06,7.02,7.06,2000,5.55]
["2007-01-09",7.03,7.05,7.01,7.05,1600,5.54]
["2007-01-08",7.06,7.06,7.03,7.03,2500,5.52]
["2007-01-05",7.01,7.04,7.01,7.03,2400,5.52]
["2007-01-04",7,7.03,7,7.03,8200,5.52]
["2007-01-03",7,7,7,7,1400,5.5]
["2006-12-29",6.98,7.01,6.98,7.01,4800,5.51]
["2006-12-28",6.95,6.97,6.92,6.92,5400,5.44]
["2006-12-27",6.9,6.92,6.9,6.92,400,5.44]
["2006-12-26",7.1,7.1,7.1,7.1,55200,5.42]
["2006-12-22",7.1,7.15,6.99,7.15,14200,5.46]
["2006-12-21",7.12,7.12,7.1,7.1,2900,5.42]
["2006-12-20",7.1,7.1,7.07,7.09,6200,5.41]
["2006-12-19",7.1,7.1,7.1,7.1,200,5.42]
["2006-12-18",7.1,7.1,7.1,7.1,1600,5.42]
["2006-12-15",7.12,7.12,7.12,7.12,2000,5.43]
["2006-12-14",7.12,7.13,7.12,7.12,2900,5.43]
["2006-12-13",7.24,7.25,7.12,7.12,4000,5.43]
["2006-12-12",7.25,7.28,7.25,7.26,1300,5.54]
["2006-12-11",7.25,7.25,7.25,7.25,3500,5.53]
["2006-12-08",7.3,7.31,7.28,7.29,4200,5.56]
["2006-12-07",7.27,7.27,7.27,7.27,500,5.55]
["2006-12-06",7.26,7.26,7.26,7.26,2000,5.54]
["2006-12-05",7.29,7.32,7.25,7.25,6100,5.53]
["2006-12-04",7.4,7.4,7.32,7.33,3000,5.6]
["2006-12-01",7.33,7.42,7.33,7.42,2000,5.66]
["2006-11-30",7.33,7.33,7.29,7.3,2600,5.57]
["2006-11-29",7.19,7.3,7.18,7.3,2100,5.57]
["2006-11-28",7.18,7.18,7.18,7.18,0,5.48]
["2006-11-27",7.16,7.18,7.16,7.18,2100,5.48]
["2006-11-24",7.15,7.16,7.15,7.16,300,5.47]
["2006-11-22",7.13,7.15,7.13,7.13,2700,5.44]
["2006-11-21",7.05,7.12,7.05,7.11,3700,5.43]
["2006-11-20",7.05,7.05,7.05,7.05,0,5.38]
["2006-11-17",7.05,7.05,7.05,7.05,200,5.38]
["2006-11-16",7.07,7.07,7.07,7.07,400,5.4]
["2006-11-15",7.08,7.08,7.08,7.08,0,5.4]
["2006-11-14",7.08,7.08,7.08,7.08,500,5.4]
["2006-11-13",7.05,7.1,7.05,7.1,7500,5.42]
["2006-11-10",7.07,7.07,7.06,7.06,1100,5.39]
["2006-11-09",7.07,7.08,7.06,7.08,1500,5.4]
["2006-11-08",7.08,7.08,7.08,7.08,400,5.4]
["2006-11-07",7.09,7.09,7.03,7.05,3500,5.38]
["2006-11-06",7.06,7.06,7.03,7.03,2200,5.37]
["2006-11-03",7.1,7.12,7.06,7.06,1700,5.39]
["2006-11-02",7.12,7.12,7.1,7.12,1800,5.43]
["2006-11-01",7.1,7.14,7.1,7.14,1300,5.45]
["2006-10-31",7.08,7.08,7.08,7.08,0,5.4]
["2006-10-30",7.1,7.1,7.08,7.08,1300,5.4]
["2006-10-27",7.13,7.14,7.1,7.13,3100,5.44]
["2006-10-26",7.11,7.15,7.11,7.15,2500,5.46]
["2006-10-25",7.05,7.1,7.05,7.1,5900,5.42]
["2006-10-24",7.08,7.08,7.06,7.06,500,5.39]
["2006-10-23",7.17,7.17,7.05,7.06,6000,5.39]
["2006-10-20",7.05,7.08,7.05,7.07,2500,5.4]
["2006-10-19",7.05,7.05,7.05,7.05,700,5.38]
["2006-10-18",7.05,7.05,7.05,7.05,300,5.38]
["2006-10-17",7,7.09,7,7.09,12500,5.41]
["2006-10-16",7.08,7.12,7,7.05,3000,5.38]
["2006-10-13",7.05,7.11,7.05,7.11,3000,5.43]
["2006-10-12",7.22,7.22,7.15,7.15,1200,5.46]
["2006-10-11",7.25,7.25,7.22,7.22,1000,5.51]
["2006-10-10",7,7.4,7,7.29,12900,5.56]
["2006-10-09",6.95,7,6.95,7,1700,5.34]
["2006-10-06",7.04,7.04,6.98,7.02,1700,5.36]
["2006-10-05",6.95,7.07,6.95,7,3800,5.34]
["2006-10-04",7.04,7.04,7,7,1100,5.34]
["2006-10-03",7.09,7.09,7.09,7.09,0,5.41]
["2006-10-02",7.09,7.09,7.09,7.09,200,5.41]
["2006-09-29",7.05,7.05,7.05,7.05,7000,5.38]
["2006-09-28",7.07,7.07,7.07,7.07,500,5.4]
["2006-09-27",7.1,7.1,7.07,7.07,2200,5.4]
["2006-09-26",7.2,7.23,7.2,7.23,1500,5.44]
["2006-09-25",7.3,7.3,7.27,7.27,1000,5.47]
["2006-09-22",7.3,7.39,7.3,7.32,5200,5.51]
["2006-09-21",7.3,7.3,7.3,7.3,600,5.5]
["2006-09-20",7.3,7.35,7.3,7.3,1900,5.5]
["2006-09-19",7.35,7.35,7.3,7.3,9700,5.5]
["2006-09-18",7.3,7.3,7.3,7.3,3000,5.5]
["2006-09-15",7.33,7.33,7.3,7.32,6300,5.51]
["2006-09-14",7.33,7.35,7.32,7.35,1800,5.53]
["2006-09-13",7.32,7.35,7.32,7.35,900,5.53]
["2006-09-12",7.3,7.4,7.3,7.35,3000,5.53]
["2006-09-11",7.33,7.36,7.3,7.32,1800,5.51]
["2006-09-08",7.16,7.32,7.16,7.3,4900,5.5]
["2006-09-07",7.15,7.19,7.15,7.15,3300,5.38]
["2006-09-06",7.45,7.45,7.1,7.1,4500,5.34]
["2006-09-05",7.03,7.52,7.03,7.5,8200,5.65]
["2006-09-01",6.96,6.96,6.95,6.96,4100,5.24]
["2006-08-31",7.05,7.05,7,7,3000,5.27]
["2006-08-30",7,7.1,7,7.1,2600,5.34]
["2006-08-29",7.01,7.04,6.92,7.04,2000,5.3]
["2006-08-28",7.17,7.17,7.05,7.05,4000,5.31]
["2006-08-25",7.2,7.2,7.2,7.2,500,5.42]
["2006-08-24",7.2,7.2,7.2,7.2,9900,5.42]
["2006-08-23",7.27,7.27,7.22,7.22,1500,5.44]
["2006-08-22",7.42,7.42,7.33,7.33,1400,5.52]
["2006-08-21",7.49,7.49,7.47,7.47,1200,5.62]
["2006-08-18",7,7.61,7,7.48,17900,5.63]
["2006-08-17",6.95,6.98,6.91,6.98,5200,5.25]
["2006-08-16",7.01,7.01,7,7,12800,5.27]
["2006-08-15",7.16,7.16,7.03,7.03,7300,5.29]
["2006-08-14",7.2,7.2,7.2,7.2,0,5.42]
["2006-08-11",7.25,7.25,7.2,7.2,1200,5.42]
["2006-08-10",7.4,7.4,7.26,7.28,1200,5.48]
["2006-08-09",7.45,7.45,7.45,7.45,0,5.61]
["2006-08-08",7.45,7.45,7.45,7.45,300,5.61]
["2006-08-07",7.73,7.73,7.46,7.46,3400,5.62]
["2006-08-04",7,7.75,7,7.75,11900,5.83]
["2006-08-03",7.05,7.05,6.91,6.91,4900,5.2]
["2006-08-02",7.1,7.1,7.1,7.1,1000,5.34]
["2006-08-01",7,7,7,7,500,5.27]
["2006-07-31",7.25,7.3,7,7,5300,5.27]
["2006-07-28",7.29,7.29,7.2,7.2,4900,5.42]
["2006-07-27",7.34,7.34,7.34,7.34,200,5.53]
["2006-07-26",7.3,7.3,7.3,7.3,300,5.5]
["2006-07-25",7.23,7.23,7.23,7.23,800,5.44]
["2006-07-24",7.25,7.3,7.25,7.26,2300,5.47]
["2006-07-21",7.25,7.25,7.25,7.25,200,5.46]
["2006-07-20",7.27,7.27,7.27,7.27,0,5.47]
["2006-07-19",7.35,7.35,7.25,7.27,3200,5.47]
["2006-07-18",6.95,7.4,6.95,7.4,10000,5.57]
["2006-07-17",6.9,6.95,6.9,6.95,900,5.23]
["2006-07-14",6.9,6.96,6.9,6.9,2900,5.19]
["2006-07-13",6.95,6.95,6.95,6.95,100,5.23]
["2006-07-12",6.98,6.98,6.95,6.95,1300,5.23]
["2006-07-11",7,7.1,6.92,6.92,5400,5.21]
["2006-07-10",6.99,6.99,6.98,6.98,200,5.25]
["2006-07-07",6.9,7,6.9,7,5000,5.27]
["2006-07-06",6.9,6.9,6.9,6.9,5300,5.19]
["2006-07-05",6.9,6.9,6.9,6.9,3500,5.19]
["2006-07-03",6.9,6.9,6.9,6.9,400,5.19]
["2006-06-30",6.85,6.9,6.85,6.9,1400,5.19]
["2006-06-29",6.9,6.9,6.9,6.9,200,5.19]
["2006-06-28",6.85,6.85,6.85,6.85,200,5.16]
["2006-06-27",6.9,6.9,6.9,6.9,0,5.12]
["2006-06-26",6.91,6.91,6.9,6.9,5600,5.12]
["2006-06-23",6.9,6.97,6.9,6.93,1500,5.14]
["2006-06-22",6.85,6.9,6.85,6.9,8100,5.12]
["2006-06-21",6.95,6.95,6.82,6.85,6100,5.08]
["2006-06-20",6.95,6.95,6.9,6.9,10100,5.12]
["2006-06-19",6.97,7,6.96,7,5800,5.19]
["2006-06-16",6.86,6.9,6.86,6.87,2700,5.0999999999999996]
["2006-06-15",6.9,6.9,6.87,6.87,600,5.0999999999999996]
["2006-06-14",6.75,6.99,6.75,6.93,7400,5.14]
["2006-06-13",6.7,7.05,6.7,7,6300,5.19]
["2006-06-12",6.65,6.71,6.55,6.71,5200,4.9800000000000004]
["2006-06-09",6.26,6.7,6.26,6.7,5700,4.97]
["2006-06-08",6.7,6.75,6.25,6.25,11000,4.6399999999999997]
["2006-06-07",6.66,6.66,6.66,6.66,200,4.9400000000000004]
["2006-06-06",6.78,6.78,6.65,6.65,1900,4.93]
["2006-06-05",6.9,6.9,6.83,6.83,1000,5.07]
["2006-06-02",6.8,7,6.8,6.95,3200,5.16]
["2006-06-01",6.75,6.75,6.75,6.75,200,5.01]
["2006-05-31",6.85,6.85,6.75,6.75,1400,5.01]
["2006-05-30",6.85,6.9,6.85,6.9,5000,5.12]
["2006-05-26",6.58,6.6,6.58,6.6,1000,4.9000000000000004]
["2006-05-25",6.55,6.55,6.51,6.51,1100,4.83]
["2006-05-24",6.55,6.55,6.5,6.5,2000,4.82]
["2006-05-23",6.75,6.76,6.5,6.5,19500,4.82]
["2006-05-22",6.35,6.35,6.35,6.35,4200,4.71]
["2006-05-19",6.46,6.46,6.3,6.3,3100,4.67]
["2006-05-18",6.65,6.65,6.5,6.51,5000,4.83]
["2006-05-17",6.65,6.7,6.65,6.69,2400,4.96]
["2006-05-16",6.65,6.66,6.65,6.65,800,4.93]
["2006-05-15",6.7,6.7,6.65,6.65,600,4.93]
["2006-05-12",6.7,6.7,6.65,6.65,500,4.93]
["2006-05-11",6.75,6.75,6.75,6.75,0,5.01]
["2006-05-10",6.75,6.76,6.69,6.75,4500,5.01]
["2006-05-09",6.8,6.8,6.7,6.7,1000,4.97]
["2006-05-08",6.65,6.85,6.65,6.81,6800,5.05]
["2006-05-05",6.66,6.66,6.66,6.66,200,4.9400000000000004]
["2006-05-04",6.68,6.68,6.66,6.66,1100,4.9400000000000004]
["2006-05-03",6.8,6.8,6.66,6.7,5000,4.97]
["2006-05-02",6.7,6.8,6.7,6.75,2500,5.01]
["2006-05-01",6.8,6.84,6.65,6.65,4200,4.93]
["2006-04-28",6.8,6.8,6.65,6.74,5800,5]
["2006-04-27",6.65,6.85,6.65,6.85,2200,5.08]
["2006-04-26",6.55,6.6,6.55,6.6,1600,4.9000000000000004]
["2006-04-25",6.7,6.7,6.55,6.55,7600,4.8600000000000003]
["2006-04-24",6.5,6.5,6.35,6.35,1800,4.71]
["2006-04-21",6.88,6.88,6.55,6.55,5900,4.8600000000000003]
["2006-04-20",6.77,6.83,6.77,6.83,1900,5.07]
["2006-04-19",6.8,6.8,6.75,6.75,1000,5.01]
["2006-04-18",6.74,6.89,6.74,6.85,2200,5.08]
["2006-04-17",6.65,6.8,6.65,6.7,5600,4.97]
["2006-04-13",6.85,6.85,6.65,6.65,3000,4.93]
["2006-04-12",6.95,6.95,6.9,6.9,800,5.12]
["2006-04-11",7,7,6.95,6.95,1200,5.16]
["2006-04-10",7.1,7.1,6.66,6.95,13700,5.16]
["2006-04-07",7.31,7.31,7.23,7.23,1100,5.36]
["2006-04-06",7.35,7.35,7.35,7.35,100,5.45]
["2006-04-05",7.44,7.48,7.35,7.35,600,5.45]
["2006-04-04",7.4,7.65,7.4,7.47,7000,5.54]
["2006-04-03",7.4,7.4,7.25,7.32,2200,5.43]
["2006-03-31",7.75,7.75,7.45,7.45,5300,5.53]
["2006-03-30",7.73,7.73,7.73,7.73,0,5.73]
["2006-03-29",7.76,7.76,7.73,7.73,500,5.73]
["2006-03-28",7.85,7.85,7.8,7.8,1000,5.71]
["2006-03-27",7.98,8.0500000000000007,7.9,7.9,8000,5.79]
["2006-03-24",7.9,7.99,7.9,7.99,1100,5.85]
["2006-03-23",7.95,7.95,7.95,7.95,300,5.82]
["2006-03-22",7.9,8,7.9,7.92,2900,5.8]
["2006-03-21",7.9,7.95,7.8,7.85,5000,5.75]
["2006-03-20",8.1300000000000008,8.1300000000000008,7.85,7.85,5300,5.75]
["2006-03-17",8.1,8.1,7.95,8.1,4600,5.93]
["2006-03-16",8,8.1999999999999993,8,8.1,4800,5.93]
["2006-03-15",8.1999999999999993,8.1999999999999993,7.95,7.95,3500,5.82]
["2006-03-14",8.1999999999999993,8.1999999999999993,8.1999999999999993,8.1999999999999993,0,6.01]
["2006-03-13",8.35,8.35,8.1999999999999993,8.1999999999999993,3100,6.01]
["2006-03-10",8.4,8.4,8.4,8.4,100,6.15]
["2006-03-09",8.4,8.4499999999999993,8.4,8.4499999999999993,900,6.19]
["2006-03-08",8.35,8.35,8.25,8.35,4500,6.12]
["2006-03-07",8.5500000000000007,8.6,8.4,8.4,3700,6.15]
["2006-03-06",8.4,8.6999999999999993,8.4,8.5,9600,6.23]
["2006-03-03",8.5,8.5,8.4,8.43,2100,6.17]
["2006-03-02",8.44,8.5299999999999994,8.4,8.5299999999999994,3600,6.25]
["2006-03-01",8.4,8.41,8.35,8.4,2500,6.15]
["2006-02-28",8.1199999999999992,8.5,8.1199999999999992,8.5,6700,6.23]
["2006-02-27",7.82,8.0500000000000007,7.6,8,17800,5.86]
["2006-02-24",7.54,7.85,7.54,7.78,4500,5.7]
["2006-02-23",7.4,7.6,7.4,7.6,4700,5.57]
["2006-02-22",7.6,7.6,7.45,7.5,5700,5.49]
["2006-02-21",7.8,7.85,7.6,7.65,6200,5.6]
["2006-02-17",7.83,7.83,7.83,7.83,1000,5.73]
["2006-02-16",8,8,7.8,7.83,3800,5.73]
["2006-02-15",8.25,8.56,8,8.1,24200,5.93]
["2006-02-14",7.49,8,7.48,8,27100,5.86]
["2006-02-13",6.3,7.2,6.3,7.2,18200,5.27]
["2006-02-10",6.3,6.3,6.3,6.3,400,4.6100000000000003]
["2006-02-09",6.25,6.25,6.25,6.25,500,4.58]
["2006-02-08",6.35,6.35,6.25,6.25,1100,4.58]
["2006-02-07",6.43,6.43,6.33,6.35,1400,4.6500000000000004]
["2006-02-06",6.43,6.47,6.43,6.47,7000,4.74]
["2006-02-03",6.25,6.25,6.22,6.22,2800,4.5599999999999996]
["2006-02-02",6.25,6.3,6.25,6.3,1800,4.6100000000000003]
["2006-02-01",6.3,6.3,6.3,6.3,500,4.6100000000000003]
["2006-01-31",6.21,6.33,6.21,6.33,2300,4.6399999999999997]
["2006-01-30",6.25,6.25,6.18,6.18,11100,4.53]
["2006-01-27",6.22,6.22,6.15,6.17,1300,4.5199999999999996]
["2006-01-26",6.23,6.23,6.23,6.23,0,4.5599999999999996]
["2006-01-25",6.3,6.3,6.19,6.23,7100,4.5599999999999996]
["2006-01-24",6.3,6.3,6.3,6.3,100,4.6100000000000003]
["2006-01-23",6.28,6.3,6.25,6.29,20000,4.6100000000000003]
["2006-01-20",6.14,6.14,6.1,6.1,3000,4.47]
["2006-01-19",6,6.2,6,6.14,5900,4.5]
["2006-01-18",6.25,6.25,6,6,6400,4.3899999999999997]
["2006-01-17",6,6.39,6,6.2,24700,4.54]
["2006-01-13",6.02,6.03,6,6,15700,4.3899999999999997]
["2006-01-12",6,6.05,6,6.05,4400,4.43]
["2006-01-11",5.87,5.87,5.8,5.86,3000,4.29]
["2006-01-10",6.02,6.02,5.9,5.9,4900,4.32]
["2006-01-09",5.85,6.05,5.85,6.05,10800,4.43]
["2006-01-06",5.88,5.88,5.84,5.84,1100,4.28]
["2006-01-05",5.88,5.88,5.88,5.88,300,4.3099999999999996]
["2006-01-04",5.93,5.93,5.88,5.88,2500,4.3099999999999996]
["2006-01-03",6,6,5.95,5.95,5200,4.3600000000000003]
["2005-12-30",5.64,5.74,5.64,5.74,1800,4.2]
["2005-12-29",5.56,5.65,5.56,5.65,6400,4.1399999999999997]
["2005-12-28",5.55,5.55,5.52,5.52,1200,4.04]
["2005-12-27",5.75,5.75,5.72,5.72,1000,4.04]
["2005-12-23",5.76,5.76,5.72,5.72,2100,4.04]
["2005-12-22",5.77,5.81,5.76,5.77,4000,4.08]
["2005-12-21",5.8,5.8,5.8,5.8,300,4.0999999999999996]
["2005-12-20",5.81,5.81,5.8,5.8,16500,4.0999999999999996]
["2005-12-19",5.95,5.95,5.82,5.82,8100,4.1100000000000003]
["2005-12-16",5.85,5.85,5.85,5.85,2300,4.13]
["2005-12-15",5.94,5.94,5.87,5.87,4000,4.1500000000000004]
["2005-12-14",5.94,5.94,5.94,5.94,1000,4.2]
["2005-12-13",5.92,5.95,5.92,5.95,1700,4.21]
["2005-12-12",5.91,5.95,5.9,5.95,7600,4.21]
["2005-12-09",5.91,5.95,5.91,5.95,900,4.21]
["2005-12-08",5.94,5.94,5.94,5.94,0,4.2]
["2005-12-07",5.93,5.94,5.93,5.94,500,4.2]
["2005-12-06",5.92,5.92,5.92,5.92,18000,4.18]
["2005-12-05",5.92,5.95,5.92,5.92,5200,4.18]
["2005-12-02",5.95,5.95,5.95,5.95,100,4.21]
["2005-12-01",5.95,5.95,5.95,5.95,400,4.21]
["2005-11-30",5.95,5.95,5.92,5.92,400,4.18]
["2005-11-29",6.03,6.03,5.95,5.95,4700,4.21]
["2005-11-28",5.91,5.92,5.91,5.92,3000,4.18]
["2005-11-25",5.9,5.9,5.9,5.9,400,4.17]
["2005-11-23",5.97,5.97,5.9,5.91,4400,4.18]
["2005-11-22",5.97,5.97,5.97,5.97,3300,4.22]
["2005-11-21",6.02,6.05,5.97,5.97,7300,4.22]
["2005-11-18",5.97,6,5.97,5.97,11600,4.22]
["2005-11-17",5.97,5.97,5.97,5.97,500,4.22]
["2005-11-16",5.92,5.94,5.88,5.94,2300,4.2]
["2005-11-15",5.9,5.93,5.9,5.9,5700,4.17]
["2005-11-14",5.9,5.9,5.9,5.9,500,4.17]
["2005-11-11",5.88,5.93,5.88,5.88,1700,4.16]
["2005-11-10",5.88,5.93,5.88,5.88,20300,4.16]
["2005-11-09",5.9,5.9,5.88,5.88,2600,4.16]
["2005-11-08",5.88,5.88,5.88,5.88,1000,4.16]
["2005-11-07",5.9,5.9,5.87,5.87,6100,4.1500000000000004]
["2005-11-04",5.9,5.9,5.9,5.9,1000,4.17]
["2005-11-03",5.9,5.94,5.9,5.9,3500,4.17]
["2005-11-02",5.88,5.88,5.87,5.87,1300,4.1500000000000004]
["2005-11-01",5.85,5.89,5.85,5.87,2900,4.1500000000000004]
["2005-10-31",5.85,5.85,5.85,5.85,1400,4.13]
["2005-10-28",5.85,5.85,5.85,5.85,0,4.13]
["2005-10-27",5.85,5.85,5.83,5.85,16300,4.13]
["2005-10-26",5.82,5.83,5.82,5.83,1300,4.12]
["2005-10-25",5.85,5.85,5.85,5.85,1100,4.13]
["2005-10-24",5.85,5.85,5.82,5.82,6100,4.1100000000000003]
["2005-10-21",5.88,5.88,5.85,5.85,900,4.13]
["2005-10-20",5.98,5.98,5.93,5.93,1900,4.1900000000000004]
["2005-10-19",5.95,5.95,5.95,5.95,500,4.21]
["2005-10-18",6.05,6.05,6.01,6.01,800,4.25]
["2005-10-17",6.08,6.1,6.05,6.08,3200,4.3]
["2005-10-14",5.83,6.11,5.83,6.11,7000,4.32]
["2005-10-13",5.78,5.79,5.75,5.79,3500,4.09]
["2005-10-12",5.7,5.78,5.7,5.75,6800,4.0599999999999996]
["2005-10-11",5.65,5.68,5.65,5.68,1100,4.01]
["2005-10-10",5.44,5.76,5.44,5.76,5400,4.07]
["2005-10-07",5.4,5.4,5.4,5.4,0,3.82]
["2005-10-06",5.4,5.4,5.4,5.4,0,3.82]
["2005-10-05",5.31,5.4,5.31,5.4,2500,3.82]
["2005-10-04",5.2,5.32,5.2,5.32,4300,3.76]
["2005-10-03",5.13,5.21,5.13,5.18,2900,3.66]
["2005-09-30",5.12,5.13,5.12,5.12,6200,3.62]
["2005-09-29",5.12,5.12,5.0999999999999996,5.0999999999999996,2000,3.6]
["2005-09-28",5.14,5.14,5.14,5.14,800,3.63]
["2005-09-27",5.27,5.28,5.27,5.28,600,3.66]
["2005-09-26",5.21,5.25,5.21,5.25,5100,3.64]
["2005-09-23",5.3,5.3,5.25,5.25,900,3.64]
["2005-09-22",5.3,5.3,5.3,5.3,1100,3.67]
["2005-09-21",5.25,5.31,5.25,5.31,1300,3.68]
["2005-09-20",5.27,5.27,5.23,5.23,600,3.63]
["2005-09-19",5.25,5.3,5.25,5.3,1900,3.67]
["2005-09-16",5.23,5.28,5.2,5.28,7000,3.66]
["2005-09-15",5.2,5.21,5.2,5.2,10200,3.61]
["2005-09-14",5.23,5.23,5.2,5.2,1600,3.61]
["2005-09-13",5.2,5.23,5.2,5.23,400,3.63]
["2005-09-12",5.23,5.23,5.2,5.2,4400,3.61]
["2005-09-09",5.2,5.24,5.2,5.24,1200,3.63]
["2005-09-08",5.2,5.23,5.2,5.23,5300,3.63]
["2005-09-07",5.23,5.23,5.23,5.23,0,3.63]
["2005-09-06",5.22,5.23,5.2,5.23,6700,3.63]
["2005-09-02",5.2,5.25,5.2,5.25,700,3.64]
["2005-09-01",5.2,5.2,5.2,5.2,3300,3.61]
["2005-08-31",5.15,5.2,5.15,5.2,800,3.61]
["2005-08-30",5.18,5.18,5.18,5.18,0,3.59]
["2005-08-29",5.15,5.18,5.15,5.18,1000,3.59]
["2005-08-26",5.2,5.2,5.2,5.2,0,3.61]
["2005-08-25",5.17,5.2,5.17,5.2,1300,3.61]
["2005-08-24",5.2,5.2,5.2,5.2,0,3.61]
["2005-08-23",5.15,5.2,5.15,5.2,2800,3.61]
["2005-08-22",5.15,5.15,5.15,5.15,100,3.57]
["2005-08-19",5.15,5.15,5.15,5.15,2700,3.57]
["2005-08-18",5.15,5.15,5.15,5.15,800,3.57]
["2005-08-17",5.15,5.15,5.15,5.15,400,3.57]
["2005-08-16",5.15,5.15,5.13,5.13,1700,3.56]
["2005-08-15",5.17,5.2,5.15,5.2,2300,3.61]
["2005-08-12",5.2,5.2,5.15,5.15,1400,3.57]
["2005-08-11",5.2,5.2,5.15,5.15,500,3.57]
["2005-08-10",5.15,5.25,5.15,5.25,3200,3.64]
["2005-08-09",5.15,5.15,5.15,5.15,600,3.57]
["2005-08-08",5.15,5.15,5.15,5.15,2000,3.57]
["2005-08-05",5.16,5.16,5.16,5.16,1000,3.58]
["2005-08-04",5.15,5.15,5.15,5.15,1000,3.57]
["2005-08-03",5.0999999999999996,5.15,5.0999999999999996,5.15,3900,3.57]
["2005-08-02",5.0999999999999996,5.0999999999999996,5.0999999999999996,5.0999999999999996,3100,3.54]
["2005-08-01",5.13,5.13,5.12,5.12,3100,3.55]
["2005-07-29",5.18,5.18,5.12,5.12,2300,3.55]
["2005-07-28",5.12,5.13,5.0999999999999996,5.13,19500,3.56]
["2005-07-27",5.13,5.13,5.12,5.12,4200,3.55]
["2005-07-26",5.0999999999999996,5.2,5.0999999999999996,5.13,3500,3.56]
["2005-07-25",5.07,5.0999999999999996,5.07,5.0999999999999996,1000,3.54]
["2005-07-22",5.1100000000000003,5.1100000000000003,5.0999999999999996,5.0999999999999996,2800,3.54]
["2005-07-21",5.13,5.15,5.13,5.15,2200,3.57]
["2005-07-20",5.15,5.18,5.13,5.17,2200,3.58]
["2005-07-19",5.17,5.21,5.17,5.2,5800,3.61]
["2005-07-18",5.05,5.13,5.05,5.13,800,3.56]
["2005-07-15",5.05,5.05,5.05,5.05,100,3.5]
["2005-07-14",5.08,5.08,5.05,5.05,1000,3.5]
["2005-07-13",5,5.0999999999999996,5,5.05,5200,3.5]
["2005-07-12",5.07,5.07,5,5,1600,3.47]
["2005-07-11",4.9800000000000004,5.04,4.9800000000000004,5.04,2200,3.49]
["2005-07-08",5,5,5,5,0,3.47]
["2005-07-07",4.9800000000000004,5,4.96,5,11600,3.47]
["2005-07-06",4.96,5,4.96,5,5600,3.47]
["2005-07-05",4.95,5,4.95,4.96,700,3.44]
["2005-07-01",5.05,5.05,4.95,4.95,3700,3.43]
["2005-06-30",5.03,5.03,5.03,5.03,200,3.49]
["2005-06-29",5.03,5.03,5.03,5.03,100,3.49]
["2005-06-28",5.05,5.0999999999999996,5.0199999999999996,5.0999999999999996,3800,3.54]
["2005-06-27",5.18,5.18,5.16,5.16,1700,3.51]
["2005-06-24",5.16,5.2,5.0999999999999996,5.16,9300,3.51]
["2005-06-23",5.16,5.21,5.16,5.21,2500,3.54]
["2005-06-22",5.0999999999999996,5.15,5.0999999999999996,5.13,1800,3.49]
["2005-06-21",5.0999999999999996,5.0999999999999996,5.0999999999999996,5.0999999999999996,200,3.47]
["2005-06-20",5.1100000000000003,5.1100000000000003,5.0999999999999996,5.0999999999999996,1200,3.47]
["2005-06-17",5.0999999999999996,5.0999999999999996,5.08,5.08,700,3.45]
["2005-06-16",4.97,5.0999999999999996,4.97,5.0999999999999996,5200,3.47]
["2005-06-15",4.95,5,4.95,5,8700,3.4]
["2005-06-14",4.95,4.95,4.95,4.95,4100,3.37]
["2005-06-13",4.95,4.95,4.95,4.95,0,3.37]
["2005-06-10",4.97,4.97,4.95,4.95,2000,3.37]
["2005-06-09",4.97,5,4.97,5,4000,3.4]
["2005-06-08",5,5,5,5,3800,3.4]
["2005-06-07",4.95,5,4.95,5,4800,3.4]
["2005-06-06",5,5,5,5,0,3.4]
["2005-06-03",5,5,5,5,100,3.4]
["2005-06-02",5,5,5,5,900,3.4]
["2005-06-01",5,5.08,5,5.03,11000,3.42]
["2005-05-31",4.9000000000000004,4.95,4.9000000000000004,4.95,1000,3.37]
["2005-05-27",4.8499999999999996,4.9000000000000004,4.8499999999999996,4.9000000000000004,1500,3.33]
["2005-05-26",4.8,4.8,4.8,4.8,0,3.26]
["2005-05-25",4.8,4.8499999999999996,4.8,4.8,2500,3.26]
["2005-05-24",4.9000000000000004,4.9000000000000004,4.8499999999999996,4.8499999999999996,2900,3.3]
["2005-05-23",4.95,4.95,4.9000000000000004,4.9000000000000004,800,3.33]
["2005-05-20",5,5,5,5,300,3.4]
["2005-05-19",5,5,4.95,5,2400,3.4]
["2005-05-18",4.95,5,4.95,5,2700,3.4]
["2005-05-17",4.8,4.95,4.8,4.9000000000000004,6100,3.33]
["2005-05-16",4.95,4.95,4.82,4.8499999999999996,6400,3.3]
["2005-05-13",4.95,4.95,4.95,4.95,400,3.37]
["2005-05-12",5.09,5.09,5,5,1100,3.4]
["2005-05-11",5.13,5.13,5.13,5.13,0,3.49]
["2005-05-10",5.17,5.17,5.08,5.13,4000,3.49]
["2005-05-09",5.05,5.15,5.05,5.15,2900,3.5]
["2005-05-06",5,5,5,5,1000,3.4]
["2005-05-05",5,5,5,5,0,3.4]
["2005-05-04",5,5,5,5,1500,3.4]
["2005-05-03",5.15,5.15,4.95,4.95,6100,3.37]
["2005-05-02",5.23,5.23,5.17,5.17,1500,3.52]
["2005-04-29",5.25,5.25,5.25,5.25,1400,3.57]
["2005-04-28",5.25,5.25,5.25,5.25,900,3.57]
["2005-04-27",5.35,5.35,5.3,5.3,1800,3.6]
["2005-04-26",5.35,5.45,5.35,5.4,22500,3.67]
["2005-04-25",5.45,5.45,5.35,5.35,3900,3.64]
["2005-04-22",5.45,5.5,5.45,5.5,1600,3.67]
["2005-04-21",5.5,5.5,5.48,5.48,2200,3.66]
["2005-04-20",5.5,5.5,5.4,5.48,4300,3.66]
["2005-04-19",5.5,5.5,5.42,5.45,4200,3.64]
["2005-04-18",5.53,5.55,5.53,5.55,3800,3.7]
["2005-04-15",5.6,5.6,5.6,5.6,3400,3.74]
["2005-04-14",5.6,5.6,5.6,5.6,1000,3.74]
["2005-04-13",5.6,5.61,5.5,5.61,8400,3.75]
["2005-04-12",5.6,5.61,5.6,5.6,2400,3.74]
["2005-04-11",5.6,5.6,5.6,5.6,0,3.74]
["2005-04-08",5.6,5.65,5.5,5.6,11000,3.74]
["2005-04-07",5.55,5.6,5.55,5.6,5200,3.74]
["2005-04-06",5.6,5.6,5.58,5.6,2600,3.74]
["2005-04-05",5.6,5.6,5.6,5.6,1000,3.74]
["2005-04-04",5.65,5.65,5.5,5.6,5200,3.74]
["2005-04-01",5.63,5.7,5.6,5.7,1500,3.81]
["2005-03-31",5.6,5.65,5.6,5.65,3600,3.77]
["2005-03-30",5.6,5.6,5.48,5.55,9500,3.7]
["2005-03-29",5.65,5.65,5.6,5.65,2500,3.77]
["2005-03-28",5.68,5.7,5.68,5.7,1600,3.81]
["2005-03-24",5.73,5.73,5.73,5.73,0,3.83]
["2005-03-23",5.68,5.73,5.6,5.73,5800,3.83]
["2005-03-22",5.6,5.61,5.5,5.61,4100,3.75]
["2005-03-21",5.52,5.55,5.52,5.55,700,3.7]
["2005-03-18",5.42,5.51,5.42,5.51,700,3.68]
["2005-03-17",5.5,5.5,5.4,5.4,2700,3.6]
["2005-03-16",5.6,5.6,5.5,5.5,3600,3.67]
["2005-03-15",5.65,5.65,5.65,5.65,2000,3.77]
["2005-03-14",5.75,5.75,5.7,5.7,4600,3.81]
["2005-03-11",5.7,5.8,5.7,5.8,1800,3.87]
["2005-03-10",5.75,5.75,5.7,5.7,1900,3.81]
["2005-03-09",5.78,5.78,5.78,5.78,200,3.86]
["2005-03-08",5.7,5.75,5.7,5.7,3100,3.81]
["2005-03-07",5.85,5.85,5.75,5.75,3700,3.84]
["2005-03-04",5.92,5.92,5.9,5.9,2200,3.94]
["2005-03-03",5.92,5.92,5.92,5.92,0,3.95]
["2005-03-02",5.92,5.92,5.92,5.92,500,3.95]
["2005-03-01",5.9,5.95,5.85,5.85,3800,3.91]
["2005-02-28",6.1,6.1,5.9,6,4500,4.01]
["2005-02-25",6.12,6.18,6.12,6.18,600,4.13]
["2005-02-24",6.12,6.12,6.12,6.12,0,4.09]
["2005-02-23",5.8,6.12,5.8,6.12,4200,4.09]
["2005-02-22",5.75,5.82,5.7,5.78,3400,3.86]
["2005-02-18",5.7,5.7,5.7,5.7,0,3.81]
["2005-02-17",5.7,5.7,5.7,5.7,1000,3.81]
["2005-02-16",5.55,5.65,5.52,5.65,2000,3.77]
["2005-02-15",5.62,5.64,5.6,5.6,3300,3.74]
["2005-02-14",5.65,5.65,5.62,5.62,1500,3.75]
["2005-02-11",5.65,5.65,5.65,5.65,500,3.77]
["2005-02-10",5.6,5.6,5.6,5.6,700,3.74]
["2005-02-09",5.5,5.5,5.5,5.5,200,3.67]
["2005-02-08",5.5,5.5,5.5,5.5,0,3.67]
["2005-02-07",5.5,5.5,5.5,5.5,4000,3.67]
["2005-02-04",5.55,5.55,5.45,5.5,5000,3.67]
["2005-02-03",5.67,5.67,5.6,5.6,5200,3.74]
[" "]

{"sheet":"工作表8","index":2,"n_rows":0,"n_cols":0,"rows_kept":0,"cut":false,"hidden":true,"merged":[]}