{"text_format":"1","workbook":"xlsx","n_sheets":2,"sheets":["Historische Kursdaten","Benchmarkvergleich"],"not_rendered":{"charts":2,"images":5,"macros":1,"external_links":0,"defined_names":76,"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":"Historische Kursdaten","index":0,"n_rows":8937,"n_cols":8,"rows_kept":8937,"cut":false,"hidden":false,"merged":[]}
["Historische Kursdaten"]
[]
[]
["Ticker:","^GSPC"]
["Enddatum (heute):",{"$f":"TODAY()","v":"2017-05-25"}]
["Jahre:",10]
["Startdatum:",{"$f":"DATE(YEAR(B5)-B6,MONTH(B5),DAY(B5))","v":"2007-05-25"},null,null,"Tickersuche:"]
[]
["Date","Open","High","Low","Close","Volume","Adj Close","% Änderung"]
["2016-05-11",2083.290039,2083.290039,2064.459961,2064.459961,3821980000,2064.459961,{"$f":"G10/G11-1","v":-9.5615182490236261E-3}]
["2016-05-10",2062.6298830000001,2084.8701169999999,2062.6298830000001,2084.389893,3600200000,2084.389893,{"$f":"G11/G12-1","v":1.2483643839788838E-2}]
["2016-05-09",2057.5500489999999,2064.1499020000001,2054.3100589999999,2058.6899410000001,3788620000,2058.6899410000001,7.5349664127100091E-4]
["2016-05-06",2047.7700199999999,2057.719971,2039.4499510000001,2057.139893,3796350000,2057.139893,3.1746391945073338E-3]
["2016-05-05",2052.9499510000001,2060.2299800000001,2045.7700199999999,2050.6298830000001,4008530000,2050.6298830000001,-2.390079429950287E-4]
["2016-05-04",2060.3000489999999,2060.3000489999999,2045.5500489999999,2051.1201169999999,4058560000,2051.1201169999999,-5.9368893147540014E-3]
["2016-05-03",2077.179932,2077.179932,2054.889893,2063.3701169999999,4173390000,2063.3701169999999,-8.6766384601026925E-3]
["2016-05-02",2067.169922,2083.419922,2066.110107,2081.429932,3841110000,2081.429932,7.809946553678726E-3]
["2016-04-29",2071.820068,2073.8500979999999,2052.280029,2065.3000489999999,4704720000,2065.3000489999999,-5.0630884817385313E-3]
["2016-04-28",2090.929932,2099.3000489999999,2071.6201169999999,2075.8100589999999,4309840000,2075.8100589999999,-9.2307681572276756E-3]
["2016-04-27",2092.330078,2099.889893,2082.3100589999999,2095.1499020000001,4100110000,2095.1499020000001,1.6493527182761536E-3]
["2016-04-26",2089.8400879999999,2096.8701169999999,2085.8000489999999,2091.6999510000001,3557190000,2091.6999510000001,1.8727515348586632E-3]
["2016-04-25",2089.3701169999999,2089.3701169999999,2077.5200199999999,2087.790039,3319740000,2087.790039,-1.8120458498649405E-3]
["2016-04-22",2091.48999,2094.320068,2081.1999510000001,2091.580078,3790580000,2091.580078,4.78598891489046E-5]
["2016-04-21",2102.0900879999999,2103.780029,2088.5200199999999,2091.4799800000001,4175290000,2091.4799800000001,-5.1940270685952861E-3]
["2016-04-20",2101.5200199999999,2111.0500489999999,2096.320068,2102.3999020000001,4184880000,2102.3999020000001,7.6154463189470611E-4]
["2016-04-19",2096.0500489999999,2104.0500489999999,2091.679932,2100.8000489999999,3896830000,2100.8000489999999,3.0844851975158072E-3]
["2016-04-18",2078.830078,2094.6599120000001,2073.6499020000001,2094.3400879999999,3316880000,2094.3400879999999,6.5410255683440166E-3]
["2016-04-15",2083.1000979999999,2083.219971,2076.3100589999999,2080.7299800000001,3701450000,2080.7299800000001,-9.8428493237678882E-4]
["2016-04-14",2082.889893,2087.8400879999999,2078.1298830000001,2082.780029,3765870000,2082.780029,1.7292717774908262E-4]
["2016-04-13",2065.919922,2083.179932,2065.919922,2082.419922,4191830000,2082.419922,1.0040137017230277E-2]
["2016-04-12",2043.719971,2065.0500489999999,2039.73999,2061.719971,4239740000,2061.719971,9.6621340440556924E-3]
["2016-04-11",2050.2299800000001,2062.929932,2041.880005,2041.98999,3567840000,2041.98999,-2.7397861231465148E-3]
["2016-04-08",2045.540039,2060.6298830000001,2041.6899410000001,2047.599976,3359530000,2047.599976,2.7865782063147826E-3]
["2016-04-07",2063.01001,2063.01001,2033.8000489999999,2041.910034,3801250000,2041.910034,-1.1975786560861179E-2]
["2016-04-06",2045.5600589999999,2067.330078,2043.089966,2066.6599120000001,3750800000,2066.6599120000001,1.0507619189438877E-2]
["2016-04-05",2062.5,2062.5,2042.5600589999999,2045.170044,4154920000,2045.170044,-1.0144492450574583E-2]
["2016-04-04",2073.1899410000001,2074.0200199999999,2062.570068,2066.1298830000001,3485710000,2066.1298830000001,-3.2083221118298644E-3]
["2016-04-01",2056.6201169999999,2075.070068,2043.9799800000001,2072.780029,3749990000,2072.780029,6.3309150976866846E-3]
["2016-03-31",2063.7700199999999,2067.919922,2057.459961,2059.73999,3715280000,2059.73999,-2.039759248018691E-3]
["2016-03-30",2058.2700199999999,2072.209961,2058.2700199999999,2063.9499510000001,3590310000,2063.9499510000001,4.3503150624555342E-3]
["2016-03-29",2035.75,2055.9099120000001,2028.3100589999999,2055.01001,3822330000,2055.01001,8.8166518092260837E-3]
["2016-03-28",2037.8900149999999,2042.670044,2031.959961,2037.0500489999999,2809090000,2037.0500489999999,5.4525576989994384E-4]
["2016-03-24",2032.4799800000001,2036.040039,2022.48999,2035.9399410000001,3407720000,2035.9399410000001,-3.7807052292404553E-4]
["2016-03-23",2048.5500489999999,2048.5500489999999,2034.8599850000001,2036.709961,3639510000,2036.709961,-6.3860316553245866E-3]
["2016-03-22",2048.639893,2056.6000979999999,2040.5699460000001,2049.8000489999999,3418460000,2049.8000489999999,-8.7738785046598267E-4]
["2016-03-21",2047.880005,2053.9099120000001,2043.1400149999999,2051.6000979999999,3376600000,2051.6000979999999,9.8557749545014062E-4]
["2016-03-18",2041.160034,2052.360107,2041.160034,2049.580078,6503140000,2049.580078,4.405643539266535E-3]
["2016-03-17",2026.900024,2046.23999,2022.160034,2040.589966,4530480000,2040.589966,6.5952364278478726E-3]
["2016-03-16",2014.23999,2032.0200199999999,2010.040039,2027.219971,4057020000,2027.219971,5.6003515487050848E-3]
["2016-03-15",2015.2700199999999,2015.9399410000001,2005.2299800000001,2015.9300539999999,3560280000,2015.9300539999999,-1.8369417185468695E-3]
["2016-03-14",2019.2700199999999,2024.5699460000001,2012.0500489999999,2019.6400149999999,3487850000,2019.6400149999999,-1.2609725467921384E-3]
["2016-03-11",1994.709961,2022.369995,1994.709961,2022.1899410000001,4078620000,2022.1899410000001,1.6395500477669467E-2]
["2016-03-10",1990.969971,2005.079956,1969.25,1989.5699460000001,4376790000,1989.5699460000001,1.5580467030051892E-4]
["2016-03-09",1981.4399410000001,1992.6899410000001,1979.839966,1989.26001,4038120000,1989.26001,5.0523932931882953E-3]
["2016-03-08",1996.880005,1996.880005,1977.4300539999999,1979.26001,4641650000,1979.26001,-1.1240108648189029E-2]
["2016-03-07",1996.1099850000001,2006.119995,1989.380005,2001.76001,4968180000,2001.76001,8.8501442949717735E-4]
["2016-03-04",1994.01001,2009.130005,1986.7700199999999,1999.98999,6049930000,1999.98999,3.305892405266686E-3]
["2016-03-03",1985.599976,1993.6899410000001,1977.369995,1993.400024,5081700000,1993.400024,3.4987405529653959E-3]
["2016-03-02",1976.599976,1986.51001,1968.8000489999999,1986.4499510000001,4666610000,1986.4499510000001,4.0943084379727601E-3]
["2016-03-01",1937.089966,1978.349976,1937.089966,1978.349976,4819750000,1978.349976,2.3868792264572836E-2]
["2016-02-29",1947.130005,1958.2700199999999,1931.8100589999999,1932.2299800000001,4588180000,1932.2299800000001,-8.120976670040303E-3]
["2016-02-26",1954.9499510000001,1962.959961,1945.780029,1948.0500489999999,4348510000,1948.0500489999999,-1.8701143063153403E-3]
["2016-02-25",1931.869995,1951.829956,1925.410034,1951.6999510000001,4118210000,1951.6999510000001,1.1348275180813827E-2]
["2016-02-24",1917.5600589999999,1932.079956,1891,1929.8000489999999,4317250000,1929.8000489999999,4.4397866573695488E-3]
["2016-02-23",1942.380005,1942.380005,1919.4399410000001,1921.2700199999999,3890650000,1921.2700199999999,-1.2454371626831162E-2]
["2016-02-22",1924.4399410000001,1946.6999510000001,1924.4399410000001,1945.5,4054710000,1945.5,1.4454197343192865E-2]
["2016-02-19",1916.73999,1918.780029,1902.170044,1917.780029,4142850000,1917.780029,-2.6033069221664817E-5]
["2016-02-18",1927.5699460000001,1930,1915.089966,1917.829956,4436490000,1917.829956,-4.6657135860892485E-3]
["2016-02-17",1898.8000489999999,1930.6800539999999,1898.8000489999999,1926.8199460000001,5011540000,1926.8199460000001,1.6480439087318555E-2]
["2016-02-16",1871.4399410000001,1895.7700199999999,1871.4399410000001,1895.579956,4570670000,1895.579956,1.6516654254666641E-2]
["2016-02-12",1833.400024,1864.780029,1833.400024,1864.780029,4696920000,1864.780029,1.9518049434029239E-2]
["2016-02-11",1847,1847,1810.099976,1829.079956,5500800000,1829.079956,-1.2301161634528213E-2]
["2016-02-10",1857.099976,1881.599976,1850.3199460000001,1851.8599850000001,4471170000,1851.8599850000001,-1.8895050095235622E-4]
["2016-02-09",1848.459961,1868.25,1834.9399410000001,1852.209961,5183220000,1852.209961,-6.6362010054477061E-4]
["2016-02-08",1873.25,1873.25,1828.459961,1853.4399410000001,5636460000,1853.4399410000001,{"$f":"G75/G76-1","v":-1.4153935962584518E-2}]
["2016-02-05",1913.0699460000001,1913.0699460000001,1872.650024,1880.0500489999999,4929940000,1880.0500489999999,-1.8481246133065898E-2]
["2016-02-04",1911.670044,1927.349976,1900.5200199999999,1915.4499510000001,5193320000,1915.4499510000001,1.5267326294097217E-3]
["2016-02-03",1907.0699460000001,1918.01001,1872.2299800000001,1912.530029,5172950000,1912.530029,4.9920389353981243E-3]
["2016-02-02",1935.26001,1935.26001,1897.290039,1903.030029,4463190000,1903.030029,-1.8743091042644822E-2]
["2016-02-01",1936.9399410000001,1947.1999510000001,1920.3000489999999,1939.380005,4322530000,1939.380005,-4.4323640602828007E-4]
["2016-01-29",1894,1940.23999,1894,1940.23999,5497570000,1940.23999,2.476021748183288E-2]
["2016-01-28",1885.219971,1902.959961,1873.650024,1893.3599850000001,4693010000,1893.3599850000001,5.5285771108635196E-3]
["2016-01-27",1902.5200199999999,1916.98999,1872.6999510000001,1882.9499510000001,4754040000,1882.9499510000001,-1.0863483946818686E-2]
["2016-01-26",1878.790039,1906.7299800000001,1878.790039,1903.630005,4357940000,1903.630005,1.4144335682203524E-2]
["2016-01-25",1906.280029,1906.280029,1875.969971,1877.079956,4401380000,1877.079956,-1.5637981868314221E-2]
["2016-01-22",1877.400024,1908.849976,1877.400024,1906.900024,4901760000,1906.900024,2.0283700930896931E-2]
["2016-01-21",1861.459961,1889.849976,1848.9799800000001,1868.98999,5078810000,1868.98999,5.1954382646433039E-3]
["2016-01-20",1876.1800539999999,1876.1800539999999,1812.290039,1859.329956,6416070000,1859.329956,-1.1693855152753452E-2]
["2016-01-19",1888.660034,1901.4399410000001,1864.599976,1881.329956,4928350000,1881.329956,5.318215544081184E-4]
["2016-01-15",1916.6800539999999,1916.6800539999999,1857.829956,1880.329956,5468460000,1880.329956,-2.1599098121783955E-2]
["2016-01-14",1891.6800539999999,1934.469971,1878.9300539999999,1921.839966,5241110000,1921.839966,1.6695905641396447E-2]
["2016-01-13",1940.339966,1950.329956,1886.410034,1890.280029,5087030000,1890.280029,-2.496545260273253E-2]
["2016-01-12",1927.829956,1947.380005,1914.349976,1938.6800539999999,4887260000,1938.6800539999999,7.8027986383719661E-3]
["2016-01-11",1926.119995,1935.650024,1901.099976,1923.670044,4607290000,1923.670044,8.5327230857745739E-4]
["2016-01-08",1985.3199460000001,1985.3199460000001,1918.459961,1922.030029,4664940000,1922.030029,-1.0838374634476344E-2]
["2016-01-07",1985.3199460000001,1985.3199460000001,1938.829956,1943.089966,5076590000,1943.089966,-2.3700443039098129E-2]
["2016-01-06",2011.709961,2011.709961,1979.0500489999999,1990.26001,4336660000,1990.26001,-1.3115396617015107E-2]
["2016-01-05",2013.780029,2021.9399410000001,2004.170044,2016.709961,3706620000,2016.709961,2.0122260747390541E-3]
["2016-01-04",2038.1999510000001,2038.1999510000001,1989.6800539999999,2012.660034,4304880000,2012.660034,-1.5303730981790165E-2]
["2015-12-31",2060.5900879999999,2062.540039,2043.619995,2043.9399410000001,2655330000,2043.9399410000001,-9.4119130897784009E-3]
["2015-12-30",2077.3400879999999,2077.3400879999999,2061.969971,2063.360107,2367430000,2063.360107,-7.2172285974309025E-3]
["2015-12-29",2060.540039,2081.5600589999999,2060.540039,2078.360107,2542000000,2078.360107,1.0629762703622703E-2]
["2015-12-28",2057.7700199999999,2057.7700199999999,2044.1999510000001,2056.5,2492510000,2056.5,-2.1785598289102426E-3]
["2015-12-24",2063.5200199999999,2067.360107,2058.7299800000001,2060.98999,1411860000,2060.98999,-1.5986363048084984E-3]
["2015-12-23",2042.1999510000001,2064.7299800000001,2042.1999510000001,2064.290039,3484090000,2064.290039,1.2418068122691306E-2]
["2015-12-22",2023.150024,2042.73999,2020.48999,2038.969971,3520860000,2038.969971,8.8167364066982223E-3]
["2015-12-21",2010.2700199999999,2022.900024,2005.9300539999999,2021.150024,3760280000,2021.150024,7.7784022432043631E-3]
["2015-12-18",2040.8100589999999,2040.8100589999999,2005.329956,2005.5500489999999,6683070000,2005.5500489999999,-1.779722009170015E-2]
["2015-12-17",2073.76001,2076.3701169999999,2041.660034,2041.8900149999999,4327390000,2041.8900149999999,-1.5040520569611582E-2]
["2015-12-16",2046.5,2076.719971,2042.4300539999999,2073.070068,4635450000,2073.070068,1.4514969343641715E-2]
["2015-12-15",2025.5500489999999,2053.8701169999999,2025.5500489999999,2043.410034,4353540000,2043.410034,1.0618561196917398E-2]
["2015-12-14",2013.369995,2022.920044,1993.26001,2021.9399410000001,4612440000,2021.9399410000001,4.7555598740678384E-3]
["2015-12-11",2047.2700199999999,2047.2700199999999,2008.8000489999999,2012.369995,4301060000,2012.369995,-1.9422767130611751E-2]
["2015-12-10",2047.9300539999999,2067.6499020000001,2045.670044,2052.2299800000001,3715150000,2052.2299800000001,2.2513869815967702E-3]
["2015-12-09",2061.169922,2080.330078,2036.530029,2047.619995,4385250000,2047.619995,-7.738985127360154E-3]
["2015-12-08",2073.389893,2073.8500979999999,2052.320068,2063.5900879999999,4173570000,2063.5900879999999,-6.4899014278222422E-3]
["2015-12-07",2090.419922,2090.419922,2066.780029,2077.070068,4043820000,2077.070068,-6.9895029437349043E-3]
["2015-12-04",2051.23999,2093.8400879999999,2051.23999,2091.6899410000001,4214910000,2091.6899410000001,2.0525668952535936E-2]
["2015-12-03",2080.709961,2085,2042.349976,2049.6201169999999,4306490000,2049.6201169999999,-1.4373526867514363E-2]
["2015-12-02",2101.709961,2104.2700199999999,2077.110107,2079.51001,3950640000,2079.51001,-1.0995693149292163E-2]
["2015-12-01",2082.929932,2103.3701169999999,2082.929932,2102.6298830000001,3712120000,2102.6298830000001,1.0680573511899327E-2]
["2015-11-30",2090.9499510000001,2093.8100589999999,2080.4099120000001,2080.4099120000001,4245030000,2080.4099120000001,-4.6409971261862637E-3]
["2015-11-27",2088.820068,2093.290039,2084.1298830000001,2090.110107,1466840000,2090.110107,5.9361756861209258E-4]
["2015-11-25",2089.3000489999999,2093,2086.3000489999999,2088.8701169999999,2852940000,2088.8701169999999,-1.2913256833779752E-4]
["2015-11-24",2084.419922,2094.1201169999999,2070.290039,2089.139893,3884930000,2089.139893,1.2219961240418353E-3]
["2015-11-23",2089.4099120000001,2095.610107,2081.389893,2086.5900879999999,3587980000,2086.5900879999999,-1.2348607802712408E-3]
["2015-11-20",2082.820068,2097.0600589999999,2082.820068,2089.169922,3929600000,2089.169922,3.8101958630922805E-3]
["2015-11-19",2083.6999510000001,2086.73999,2078.76001,2081.23999,3628110000,2081.23999,-1.1231092218189076E-3]
["2015-11-18",2051.98999,2085.3100589999999,2051.98999,2083.580078,3926390000,2083.580078,1.616245193889343E-2]
["2015-11-17",2053.669922,2066.6899410000001,2045.900024,2050.4399410000001,4427350000,2050.4399410000001,-1.3393792484004408E-3]
["2015-11-16",2022.079956,2053.219971,2019.3900149999999,2053.1899410000001,3741240000,2053.1899410000001,1.490326509548634E-2]
["2015-11-13",2044.6400149999999,2044.6400149999999,2022.0200199999999,2023.040039,4278750000,2023.040039,-1.1207364880723381E-2]
["2015-11-12",2072.290039,2072.290039,2045.660034,2045.969971,4016370000,2045.969971,-1.3990375421686796E-2]
["2015-11-11",2083.4099120000001,2086.9399410000001,2074.8500979999999,2075,3692410000,2075,-3.2280859546982565E-3]
["2015-11-10",2077.1899410000001,2083.669922,2069.9099120000001,2081.719971,3821440000,2081.719971,1.5105951573544107E-3]
["2015-11-09",2096.5600589999999,2096.5600589999999,2068.23999,2078.580078,3882350000,2078.580078,-9.8227293641929281E-3]
["2015-11-06",2098.6000979999999,2101.9099120000001,2083.73999,2099.1999510000001,4369020000,2099.1999510000001,-3.4762159864287767E-4]
["2015-11-05",2101.679932,2108.780029,2090.4099120000001,2099.929932,4051890000,2099.929932,-1.1321484144598548E-3]
["2015-11-04",2110.6000979999999,2114.5900879999999,2096.9799800000001,2102.3100589999999,4078870000,2102.3100589999999,{"$f":"G139/G140-1","v":-3.5453670089111711E-3}]
["2015-11-03",2102.6298830000001,2116.4799800000001,2097.51001,2109.790039,4272060000,2109.790039,2.7280672352485436E-3]
["2015-11-02",2080.76001,2106.1999510000001,2080.76001,2104.0500489999999,3760020000,2104.0500489999999,1.1873817294504763E-2]
["2015-10-30",2090,2094.320068,2079.3400879999999,2079.360107,4256200000,2079.360107,-4.809877153488018E-3]
["2015-10-29",2088.3500979999999,2092.5200199999999,2082.6298830000001,2089.4099120000001,4008940000,2089.4099120000001,-4.4977441860072354E-4]
["2015-10-28",2066.4799800000001,2090.3500979999999,2063.110107,2090.3500979999999,4698110000,2090.3500979999999,1.1840033238402548E-2]
["2015-10-27",2068.75,2070.3701169999999,2058.8400879999999,2065.889893,4216880000,2065.889893,-2.5541185091011442E-3]
["2015-10-26",2075.080078,2075.139893,2066.530029,2071.179932,3385800000,2071.179932,-1.9131003481598352E-3]
["2015-10-23",2058.1899410000001,2079.73999,2058.1899410000001,2075.1499020000001,4108460000,2075.1499020000001,1.1030344256396596E-2]
["2015-10-22",2021.880005,2055.1999510000001,2021.880005,2052.51001,4430850000,2052.51001,1.6627571884764603E-2]
["2015-10-21",2033.469971,2037.969971,2017.219971,2018.9399410000001,3627790000,2018.9399410000001,-5.8254154254255841E-3]
["2015-10-20",2033.130005,2039.119995,2026.6099850000001,2030.7700199999999,3331500000,2030.7700199999999,-1.421090030626071E-3]
["2015-10-19",2031.7299800000001,2034.4499510000001,2022.3100589999999,2033.660034,3287320000,2033.660034,2.7054561930150989E-4]
["2015-10-16",2024.369995,2033.540039,2020.459961,2033.1099850000001,3595430000,2033.1099850000001,4.5704742761638606E-3]
["2015-10-15",1996.469971,2024.150024,1996.469971,2023.8599850000001,3746290000,2023.8599850000001,1.485277356212289E-2]
["2015-10-14",2003.660034,2009.5600589999999,1990.7299800000001,1994.23999,3644590000,1994.23999,-4.7162741133909281E-3]
["2015-10-13",2015,2022.339966,2001.780029,2003.6899410000001,3401920000,2003.6899410000001,-6.8254241800043136E-3]
["2015-10-12",2015.650024,2018.660034,2010.5500489999999,2017.459961,2893250000,2017.459961,1.2754770636946855E-3]
["2015-10-09",2013.7299800000001,2020.130005,2007.6099850000001,2014.8900149999999,3706900000,2014.8900149999999,7.251113576554058E-4]
["2015-10-08",1994.01001,2016.5,1987.530029,2013.4300539999999,3939140000,2013.4300539999999,8.8184356322988933E-3]
["2015-10-07",1982.339966,1999.3100589999999,1976.4399410000001,1995.829956,4666470000,1995.829956,8.035633584403401E-3]
["2015-10-06",1986.630005,1991.619995,1971.98999,1979.920044,4202400000,1979.920044,-3.5882362417535285E-3]
["2015-10-05",1954.329956,1989.170044,1954.329956,1987.0500489999999,4334490000,1987.0500489999999,1.8289841072046009E-2]
["2015-10-02",1921.7700199999999,1951.3599850000001,1893.6999510000001,1951.3599850000001,4378570000,1951.3599850000001,1.4315289254205554E-2]
["2015-10-01",1919.650024,1927.209961,1900.6999510000001,1923.8199460000001,3983600000,1923.8199460000001,1.9738842324117378E-3]
["2015-09-30",1887.1400149999999,1920.530029,1887.1400149999999,1920.030029,4525070000,1920.030029,1.9075555652102061E-2]
["2015-09-29",1881.900024,1899.4799800000001,1871.910034,1884.089966,4132390000,1884.089966,1.2328530985949993E-3]
["2015-09-28",1929.1800539999999,1929.1800539999999,1879.209961,1881.7700199999999,4326660000,1881.7700199999999,-2.5666090316902812E-2]
["2015-09-25",1935.9300539999999,1952.8900149999999,1921.5,1931.339966,3721870000,1931.339966,-4.6579307159455574E-4]
["2015-09-24",1934.8100589999999,1937.170044,1908.920044,1932.23999,4091530000,1932.23999,-3.3629845707411343E-3]
["2015-09-23",1943.23999,1949.5200199999999,1932.5699460000001,1938.76001,3190530000,1938.76001,-2.0486426492924981E-3]
["2015-09-22",1961.3900149999999,1961.3900149999999,1929.219971,1942.73999,3808260000,1942.73999,-1.2318429542511833E-2]
["2015-09-21",1960.839966,1979.6400149999999,1955.8000489999999,1966.969971,3269350000,1966.969971,4.5657839091290953E-3]
["2015-09-18",1989.660034,1989.660034,1953.4499510000001,1958.030029,6021240000,1958.030029,-1.6164165808483677E-2]
["2015-09-17",1995.329956,2020.8599850000001,1986.7299800000001,1990.1999510000001,4183790000,1990.1999510000001,-2.5610596092323634E-3]
["2015-09-16",1978.0200199999999,1997.26001,1977.9300539999999,1995.3100589999999,3630680000,1995.3100589999999,8.7054144634388653E-3]
["2015-09-15",1955.099976,1983.1899410000001,1954.3000489999999,1978.089966,3239860000,1978.089966,1.2831311668480172E-2]
["2015-09-14",1963.0600589999999,1963.0600589999999,1948.2700199999999,1953.030029,3000200000,1953.030029,-4.0896559494183471E-3]
["2015-09-11",1951.4499510000001,1961.0500489999999,1939.1899410000001,1961.0500489999999,3218590000,1961.0500489999999,4.4870433311676727E-3]
["2015-09-10",1941.589966,1965.290039,1937.1899410000001,1952.290039,3626320000,1952.290039,5.2779550339641101E-3]
["2015-09-09",1971.4499510000001,1988.630005,1937.880005,1942.040039,3652120000,1942.040039,-1.389756045083701E-2]
["2015-09-08",1927.3000489999999,1970.420044,1927.3000489999999,1969.410034,3548650000,1969.410034,2.5083053334552297E-2]
["2015-09-04",1947.76001,1947.76001,1911.209961,1921.219971,3167090000,1921.219971,-1.5329595630917514E-2]
["2015-09-03",1950.790039,1975.01001,1944.719971,1951.130005,3520700000,1951.130005,1.1647937858398905E-3]
["2015-09-02",1916.5200199999999,1948.910034,1916.5200199999999,1948.8599850000001,3742620000,1948.8599850000001,1.8292974600429224E-2]
["2015-09-01",1970.089966,1970.089966,1903.0699460000001,1913.849976,4371850000,1913.849976,-2.9576446573270077E-2]
["2015-08-31",1986.7299800000001,1986.7299800000001,1965.9799800000001,1972.1800539999999,3915100000,1972.1800539999999,-8.3916701654499493E-3]
["2015-08-28",1986.0600589999999,1993.4799800000001,1975.1899410000001,1988.869995,3949080000,1988.869995,6.0873639319747319E-4]
["2015-08-27",1942.7700199999999,1989.599976,1942.7700199999999,1987.660034,5006390000,1987.660034,2.4297748404812358E-2]
["2015-08-26",1872.75,1943.089966,1872.75,1940.51001,5338250000,1940.51001,3.9033859095586321E-2]
["2015-08-25",1898.079956,1948.040039,1867.079956,1867.6099850000001,5183560000,1867.6099850000001,-1.3521995197235293E-2]
["2015-08-24",1965.150024,1965.150024,1867.01001,1893.209961,6612690000,1893.209961,-3.9413693006101091E-2]
["2015-08-21",2034.079956,2034.079956,1970.8900149999999,1970.8900149999999,5018240000,1970.8900149999999,-3.1850965323014013E-2]
["2015-08-20",2076.610107,2076.610107,2035.7299800000001,2035.7299800000001,3922470000,2035.7299800000001,-2.1100170100298521E-2]
["2015-08-19",2095.6899410000001,2096.169922,2070.530029,2079.610107,3512920000,2079.610107,-8.2548765064381913E-3]
["2015-08-18",2101.98999,2103.469971,2094.139893,2096.919922,2949990000,2096.919922,-2.6255299342222704E-3]
["2015-08-17",2089.6999510000001,2102.8701169999999,2079.3000489999999,2102.4399410000001,2867690000,2102.4399410000001,5.2114240209388818E-3]
["2015-08-14",2083.1499020000001,2092.4499510000001,2080.610107,2091.540039,2795590000,2091.540039,3.9119638755009678E-3]
["2015-08-13",2086.1899410000001,2092.929932,2078.26001,2083.389893,3221300000,2083.389893,-1.2752119735933709E-3]
["2015-08-12",2081.1000979999999,2089.0600589999999,2052.0900879999999,2086.0500489999999,4269130000,2086.0500489999999,9.5005490957422722E-4]
["2015-08-11",2102.6599120000001,2102.6599120000001,2076.48999,2084.070068,3708880000,2084.070068,-9.5571028381046252E-3]
["2015-08-10",2080.9799800000001,2105.3500979999999,2080.9799800000001,2104.179932,3514460000,2104.179932,1.2808166814617383E-2]
["2015-08-07",2082.610107,2082.610107,2067.9099120000001,2077.570068,3602320000,2077.570068,-2.8748828113334124E-3]
["2015-08-06",2100.75,2103.320068,2075.530029,2083.5600589999999,4246570000,2083.5600589999999,-7.7529851406474837E-3]
["2015-08-05",2095.2700199999999,2112.6599120000001,2095.2700199999999,2099.8400879999999,3968680000,2099.8400879999999,{"$f":"G203/G204-1","v":3.1146789732108271E-3}]
["2015-08-04",2097.679932,2102.51001,2088.6000979999999,2093.320068,3546710000,2093.320068,-2.2497049209078135E-3]
["2015-08-03",2104.48999,2105.6999510000001,2087.3100589999999,2098.040039,3476770000,2098.040039,-2.7568868152492154E-3]
["2015-07-31",2111.6000979999999,2114.23999,2102.070068,2103.8400879999999,3681340000,2103.8400879999999,-2.2715200228432542E-3]
["2015-07-30",2106.780029,2110.4799800000001,2094.969971,2108.6298830000001,3579410000,2108.6298830000001,2.8367565729991995E-5]
["2015-07-29",2094.6999510000001,2110.6000979999999,2094.080078,2108.570068,4038900000,2108.570068,7.3187951749671409E-3]
["2015-07-28",2070.75,2095.6000979999999,2069.0900879999999,2093.25,4117740000,2093.25,1.2386154420169104E-2]
["2015-07-27",2078.1899410000001,2078.1899410000001,2063.5200199999999,2067.639893,3836750000,2067.639893,-5.7750148178546956E-3]
["2015-07-24",2102.23999,2106.01001,2077.0900879999999,2079.6499020000001,3870040000,2079.6499020000001,-1.0703328044585847E-2]
["2015-07-23",2114.1599120000001,2116.8701169999999,2098.6298830000001,2102.1499020000001,3772810000,2102.1499020000001,-5.676040279191108E-3]
["2015-07-22",2118.209961,2118.51001,2110,2114.1499020000001,3694070000,2114.1499020000001,-2.3877100868345824E-3]
["2015-07-21",2127.5500489999999,2128.48999,2115.3999020000001,2119.209961,3343690000,2119.209961,-4.2616891933443535E-3]
["2015-07-20",2126.8500979999999,2132.820068,2123.6599120000001,2128.280029,3245870000,2128.280029,7.7123353389474403E-4]
["2015-07-17",2126.8000489999999,2128.9099120000001,2119.8798830000001,2126.639893,3362750000,2126.639893,1.1061832220924384E-3]
["2015-07-16",2110.5500489999999,2124.419922,2110.5500489999999,2124.290039,3227080000,2124.290039,8.0146805473277904E-3]
["2015-07-15",2109.01001,2114.139893,2102.48999,2107.3999020000001,3261810000,2107.3999020000001,-7.349861476158015E-4]
["2015-07-14",2099.719971,2111.9799800000001,2098.179932,2108.9499510000001,3002120000,2108.9499510000001,4.4531589653222792E-3]
["2015-07-13",2080.030029,2100.669922,2080.030029,2099.6000979999999,3096730000,2099.6000979999999,1.1066049496427866E-2]
["2015-07-10",2052.73999,2081.3100589999999,2052.73999,2076.6201169999999,3065070000,2076.6201169999999,1.2338484808258832E-2]
["2015-07-09",2049.7299800000001,2074.280029,2049.7299800000001,2051.3100589999999,3446810000,2051.3100589999999,2.2622026295469055E-3]
["2015-07-08",2077.6599120000001,2077.6599120000001,2044.660034,2046.6800539999999,3608780000,2046.6800539999999,-1.6652748966799358E-2]
["2015-07-07",2069.5200199999999,2083.73999,2044.0200199999999,2081.3400879999999,4458660000,2081.3400879999999,6.0809750474632995E-3]
["2015-07-06",2073.9499510000001,2078.610107,2058.3999020000001,2068.76001,3486360000,2068.76001,-3.861756607829947E-3]
["2015-07-02",2078.030029,2085.0600589999999,2071.0200199999999,2076.780029,2996540000,2076.780029,-3.080229438562343E-4]
["2015-07-01",2067,2082.780029,2067,2077.419922,3727260000,2077.419922,6.9360403748921495E-3]
["2015-06-30",2061.1899410000001,2074.280029,2056.320068,2063.110107,4078540000,2063.110107,2.6584894755439237E-3]
["2015-06-29",2098.6298830000001,2098.6298830000001,2056.639893,2057.639893,3678960000,2057.639893,-2.0866193609611283E-2]
["2015-06-26",2102.6201169999999,2108.919922,2095.3798830000001,2101.48999,5025470000,2101.48999,-3.9007994871598228E-4]
["2015-06-25",2109.959961,2116.040039,2101.780029,2102.3100589999999,3214610000,2102.3100589999999,-2.973574048915073E-3]
["2015-06-24",2123.6499020000001,2125.1000979999999,2108.580078,2108.580078,3102480000,2108.580078,-7.3532969401711723E-3]
["2015-06-23",2123.1599120000001,2128.030029,2119.889893,2124.1999510000001,3091190000,2124.1999510000001,6.3586826091577286E-4]
["2015-06-22",2112.5,2129.8701169999999,2112.5,2122.8500979999999,3030020000,2122.8500979999999,6.094866829202239E-3]
["2015-06-19",2121.0600589999999,2121.639893,2109.4499510000001,2109.98999,4449810000,2109.98999,-5.3035017504078352E-3]
["2015-06-18",2101.580078,2126.6499020000001,2101.580078,2121.23999,3520360000,2121.23999,9.9027106626514705E-3]
["2015-06-17",2097.3999020000001,2106.790039,2088.860107,2100.4399410000001,3222240000,2100.4399410000001,1.9796411387709156E-3]
["2015-06-16",2084.26001,2097.3999020000001,2082.1000979999999,2096.290039,2919900000,2096.290039,5.6898564053051714E-3]
["2015-06-15",2091.3400879999999,2091.3400879999999,2072.48999,2084.429932,3061570000,2084.429932,-4.6225721215145121E-3]
["2015-06-12",2107.429932,2107.429932,2091.330078,2094.110107,2719400000,2094.110107,-6.9942998831643566E-3]
["2015-06-11",2106.23999,2115.0200199999999,2106.23999,2108.860107,3128600000,2108.860107,1.7386262992553636E-3]
["2015-06-10",2081.1201169999999,2108.5,2081.1201169999999,2105.1999510000001,3414320000,2105.1999510000001,1.204242491174079E-2]
["2015-06-09",2079.070068,2085.6201169999999,2072.139893,2080.1499020000001,3034580000,2080.1499020000001,4.1835298173786839E-4]
["2015-06-08",2092.3400879999999,2093.01001,2079.110107,2079.280029,2917150000,2079.280029,-6.4745098717947647E-3]
["2015-06-05",2095.0900879999999,2100.98999,2085.669922,2092.830078,3243690000,2092.830078,-1.4361830452781499E-3]
["2015-06-04",2112.3500979999999,2112.889893,2093.2299800000001,2095.8400879999999,3200050000,2095.8400879999999,-8.6231673566271594E-3]
["2015-06-03",2110.639893,2121.919922,2109.610107,2114.070068,3099980000,2114.070068,2.1188707775647853E-3]
["2015-06-02",2110.4099120000001,2117.5900879999999,2099.139893,2109.6000979999999,3049350000,2109.6000979999999,-1.0085958054164568E-3]
["2015-06-01",2108.639893,2119.1499020000001,2102.540039,2111.7299800000001,3011710000,2111.7299800000001,2.0594608593389463E-3]
["2015-05-29",2120.6599120000001,2120.6599120000001,2104.889893,2107.389893,3927390000,2107.389893,-6.3184689448647635E-3]
["2015-05-28",2122.2700199999999,2122.2700199999999,2112.860107,2120.790039,2980350000,2120.790039,-1.2667607066396691E-3]
["2015-05-27",2105.1298830000001,2126.219971,2105.1298830000001,2123.4799800000001,3127960000,2123.4799800000001,9.1626411220271375E-3]
["2015-05-26",2125.3400879999999,2125.3400879999999,2099.179932,2104.1999510000001,3342130000,2104.1999510000001,-1.028198046779627E-2]
["2015-05-22",2130.360107,2132.1499020000001,2126.0600589999999,2126.0600589999999,2571860000,2126.0600589999999,-2.2338859444231973E-3]
["2015-05-21",2125.5500489999999,2134.280029,2122.9499510000001,2130.820068,3070460000,2130.820068,2.3378741542858794E-3]
["2015-05-20",2127.790039,2134.719971,2122.5900879999999,2125.8500979999999,3025880000,2125.8500979999999,-9.3051603155314133E-4]
["2015-05-19",2129.4499510000001,2133.0200199999999,2124.5,2127.830078,3296030000,2127.830078,-6.43374521663298E-4]
["2015-05-18",2121.3000489999999,2131.780029,2120.01001,2129.1999510000001,2888190000,2129.1999510000001,3.0479481898115779E-3]
["2015-05-15",2122.070068,2123.889893,2116.8100589999999,2122.7299800000001,3092080000,2122.7299800000001,7.6841352349998893E-4]
["2015-05-14",2100.429932,2121.4499510000001,2100.429932,2121.1000979999999,3225740000,2121.1000979999999,1.077928701516595E-2]
["2015-05-13",2099.6201169999999,2110.1899410000001,2096.040039,2098.4799800000001,3374260000,2098.4799800000001,-3.0495491649840112E-4]
["2015-05-12",2102.8701169999999,2105.0600589999999,2085.570068,2099.1201169999999,3139520000,2099.1201169999999,-2.949637714718456E-3]
["2015-05-11",2115.5600589999999,2117.6899410000001,2104.580078,2105.330078,2992670000,2105.330078,-5.0895607491248107E-3]
["2015-05-08",2092.1298830000001,2117.6599120000001,2092.1298830000001,2116.1000979999999,3399440000,2116.1000979999999,1.3457901340996115E-2]
["2015-05-07",2079.959961,2092.8999020000001,2074.98999,2088,3676640000,2088,3.7738136047080761E-3]
["2015-05-06",2091.26001,2098.419922,2067.929932,2080.1499020000001,3792210000,2080.1499020000001,-4.4557250073096188E-3]
["2015-05-05",2112.6298830000001,2115.23999,2088.459961,2089.459961,3793950000,2089.459961,{"$f":"G267/G268-1","v":-1.1837383538524149E-2}]
["2015-05-04",2110.2299800000001,2120.9499510000001,2110.2299800000001,2114.48999,3091580000,2114.48999,2.9407486092096757E-3]
["2015-05-01",2087.3798830000001,2108.4099120000001,2087.3798830000001,2108.290039,3379390000,2108.290039,1.0923001515586117E-2]
["2015-04-30",2105.5200199999999,2105.5200199999999,2077.5900879999999,2085.51001,4509680000,2085.51001,-1.0128906665100579E-2]
["2015-04-29",2112.48999,2113.6499020000001,2097.4099120000001,2106.8500979999999,4074970000,2106.8500979999999,-3.7403355286635964E-3]
["2015-04-28",2108.3500979999999,2116.040039,2094.889893,2114.76001,3546270000,2114.76001,2.7692317470553451E-3]
["2015-04-27",2119.290039,2125.919922,2107.040039,2108.919922,3438750000,2108.919922,-4.14131399984774E-3]
["2015-04-24",2112.8000489999999,2120.919922,2112.8000489999999,2117.6899410000001,3375780000,2117.6899410000001,2.2528002125912217E-3]
["2015-04-23",2107.209961,2120.48999,2103.1899410000001,2112.929932,3636670000,2112.929932,2.3577160344365744E-3]
["2015-04-22",2098.2700199999999,2109.9799800000001,2091.0500489999999,2107.959961,3348480000,2107.959961,5.0874804159597442E-3]
["2015-04-21",2102.820068,2109.639893,2094.3798830000001,2097.290039,3243410000,2097.290039,-1.4806051919155072E-3]
["2015-04-20",2084.110107,2103.9399410000001,2084.110107,2100.3999020000001,3000160000,2100.3999020000001,9.2351313331806573E-3]
["2015-04-17",2102.580078,2102.580078,2072.3701169999999,2081.179932,3627600000,2081.179932,-1.1311245237798029E-2]
["2015-04-16",2105.959961,2111.3000489999999,2100.0200199999999,2104.98999,3434120000,2104.98999,-7.7844381361602544E-4]
["2015-04-15",2097.820068,2111.9099120000001,2097.820068,2106.6298830000001,4013760000,2106.6298830000001,5.1481957339105655E-3]
["2015-04-14",2092.280029,2098.6201169999999,2083.23999,2095.8400879999999,3301270000,2095.8400879999999,1.6297587545692771E-3]
["2015-04-13",2102.030029,2107.6499020000001,2092.330078,2092.429932,2908420000,2092.429932,-4.5812806150653529E-3]
["2015-04-10",2091.51001,2102.610107,2091.51001,2102.0600589999999,536200000,2102.0600589999999,5.2028650588638037E-3]
["2015-04-09",2081.290039,2093.3100589999999,2074.290039,2091.179932,3172360000,2091.179932,4.4574813568534211E-3]
["2015-04-08",2076.9399410000001,2086.6899410000001,2073.3000489999999,2081.8999020000001,3265330000,2081.8999020000001,2.6825330225748178E-3]
["2015-04-07",2080.790039,2089.8100589999999,2076.1000979999999,2076.330078,3065510000,2076.330078,-2.0619040280095424E-3]
["2015-04-06",2064.8701169999999,2086.98999,2056.5200199999999,2080.6201169999999,3302970000,2080.6201169999999,6.6088150025853665E-3]
["2015-04-02",2060.030029,2072.169922,2057.320068,2066.959961,3095960000,2066.959961,3.5296671869311513E-3]
["2015-04-01",2067.6298830000001,2067.6298830000001,2048.3798830000001,2059.6899410000001,3543270000,2059.6899410000001,-3.9653716707825915E-3]
["2015-03-31",2084.0500489999999,2084.0500489999999,2067.040039,2067.889893,3376550000,2067.889893,-8.7957747373061945E-3]
["2015-03-30",2064.110107,2088.969971,2064.110107,2086.23999,2917690000,2086.23999,1.2236644843459654E-2]
["2015-03-27",2055.780029,2062.830078,2052.959961,2061.0200199999999,3008550000,2061.0200199999999,2.3685617450666108E-3]
["2015-03-26",2059.9399410000001,2067.1499020000001,2045.5,2056.1499020000001,3510670000,2056.1499020000001,-2.3775002467200101E-3]
["2015-03-25",2093.1000979999999,2097.429932,2061.0500489999999,2061.0500489999999,3521140000,2061.0500489999999,-1.4558905570164926E-2]
["2015-03-24",2103.9399410000001,2107.6298830000001,2091.5,2091.5,3189820000,2091.5,-6.1394220159830537E-3]
["2015-03-23",2107.98999,2114.860107,2104.419922,2104.419922,3267960000,2104.419922,-1.7457311460168379E-3]
["2015-03-20",2090.320068,2113.919922,2090.320068,2108.1000979999999,5554120000,2108.1000979999999,9.0127546079468157E-3]
["2015-03-19",2098.6899410000001,2098.6899410000001,2085.5600589999999,2089.2700199999999,3305220000,2089.2700199999999,-4.8725791855204204E-3]
["2015-03-18",2072.8400879999999,2106.8500979999999,2061.2299800000001,2099.5,4128210000,2099.5,1.2158421547431297E-2]
["2015-03-17",2080.5900879999999,2080.5900879999999,2065.080078,2074.280029,3221840000,2074.280029,-3.3201736486770939E-3]
["2015-03-16",2055.3500979999999,2081.4099120000001,2055.3500979999999,2081.1899410000001,3295600000,2081.1899410000001,1.3533671143615367E-2]
["2015-03-13",2064.5600589999999,2064.5600589999999,2041.170044,2053.3999020000001,3498560000,2053.3999020000001,-6.074711051894166E-3]
["2015-03-12",2041.099976,2066.4099120000001,2041.099976,2065.9499510000001,3405860000,2065.9499510000001,1.2601439598289632E-2]
["2015-03-11",2044.6899410000001,2050.080078,2039.6899410000001,2040.23999,3406570000,2040.23999,-1.9176796017918996E-3]
["2015-03-10",2076.139893,2076.139893,2044.160034,2044.160034,3668900000,2044.160034,-1.6961330342146863E-2]
["2015-03-09",2072.25,2083.48999,2072.209961,2079.429932,3349090000,2079.429932,3.9444212511012822E-3]
["2015-03-06",2100.9099120000001,2100.9099120000001,2067.2700199999999,2071.26001,3853570000,2071.26001,-1.4173946449004382E-2]
["2015-03-05",2098.540039,2104.25,2095.219971,2101.040039,3103030000,2101.040039,1.1960800966932528E-3]
["2015-03-04",2107.719971,2107.719971,2094.48999,2098.530029,3421110000,2098.530029,-4.3885034836337322E-3]
["2015-03-03",2115.76001,2115.76001,2098.26001,2107.780029,3262300000,2107.780029,-4.5385424912860461E-3]
["2015-03-02",2105.2299800000001,2117.5200199999999,2104.5,2117.389893,3409490000,2117.389893,6.1249194583037347E-3]
["2015-02-27",2110.8798830000001,2112.73999,2103.75,2104.5,3547380000,2104.5,-2.9563044380468417E-3]
["2015-02-26",2113.9099120000001,2113.9099120000001,2103.76001,2110.73999,3408690000,2110.73999,-1.4760281390748808E-3]
["2015-02-25",2115.3000489999999,2119.5900879999999,2109.889893,2113.860107,3312340000,2113.860107,-7.6572362551974305E-4]
["2015-02-24",2109.1000979999999,2117.9399410000001,2105.8701169999999,2115.4799800000001,3199840000,2115.4799800000001,2.7587707226623959E-3]
["2015-02-23",2109.830078,2110.0500489999999,2103,2109.6599120000001,3093680000,2109.6599120000001,-3.0333932859605284E-4]
["2015-02-20",2097.6499020000001,2110.610107,2085.4399410000001,2110.3000489999999,3281600000,2110.3000489999999,6.1265337911273754E-3]
["2015-02-19",2099.25,2102.1298830000001,2090.790039,2097.4499510000001,3247100000,2097.4499510000001,-1.0620575860226245E-3]
["2015-02-18",2099.1599120000001,2100.2299800000001,2092.1499020000001,2099.679932,3370020000,2099.679932,-3.1430909868912504E-4]
["2015-02-17",2096.469971,2101.3000489999999,2089.8000489999999,2100.3400879999999,3361750000,2100.3400879999999,1.5975746264769164E-3]
["2015-02-13",2088.780029,2097.030029,2086.6999510000001,2096.98999,3527450000,2096.98999,4.0747386048680667E-3]
["2015-02-12",2069.9799800000001,2088.530029,2069.9799800000001,2088.4799800000001,3788350000,2088.4799800000001,9.6445063500696371E-3]
["2015-02-11",2068.5500489999999,2073.4799800000001,2057.98999,2068.530029,3596860000,2068.530029,-2.9033785063692363E-5]
["2015-02-10",2049.3798830000001,2070.860107,2048.6201169999999,2068.5900879999999,3669850000,2068.5900879999999,1.0675561188404625E-2]
["2015-02-09",2053.469971,2056.1599120000001,2041.880005,2046.73999,3549540000,2046.73999,-4.2471946188310516E-3]
["2015-02-06",2062.280029,2072.3999020000001,2049.969971,2055.469971,4232970000,2055.469971,-3.4181723966975053E-3]
["2015-02-05",2043.4499510000001,2063.5500489999999,2043.4499510000001,2062.5200199999999,3821990000,2062.5200199999999,1.0291406800400527E-2]
["2015-02-04",2048.860107,2054.73999,2036.719971,2041.51001,4141920000,2041.51001,-4.1560459502908431E-3]
["2015-02-03",2022.709961,2050.3000489999999,2022.709961,2050.030029,4615900000,2050.030029,1.4439494938539577E-2]
["2015-02-02",1996.670044,2021.660034,1980.900024,2020.849976,4008330000,2020.849976,{"$f":"G331/G332-1","v":1.2962464037225452E-2}]
["2015-01-30",2019.349976,2023.3199460000001,1993.380005,1994.98999,4538650000,1994.98999,-1.2991965367965319E-2]
["2015-01-29",2002.4499510000001,2024.6400149999999,1989.1800539999999,2021.25,4127140000,2021.25,9.5346853777025231E-3]
["2015-01-28",2032.339966,2042.48999,2001.48999,2002.160034,4067530000,2002.160034,-1.3495609538427322E-2]
["2015-01-27",2047.8599850000001,2047.8599850000001,2019.910034,2029.5500489999999,3329810000,2029.5500489999999,-1.338786237931644E-2]
["2015-01-26",2050.419922,2057.6201169999999,2040.969971,2057.0900879999999,3465760000,2057.0900879999999,2.5684610859357804E-3]
["2015-01-23",2062.9799800000001,2062.9799800000001,2050.540039,2051.820068,3573560000,2051.820068,-5.4915224477954938E-3]
["2015-01-22",2034.3000489999999,2064.6201169999999,2026.380005,2063.1499020000001,4176050000,2063.1499020000001,1.5269721805970526E-2]
["2015-01-21",2020.1899410000001,2038.290039,2012.040039,2032.119995,3730070000,2032.119995,4.7316238254433429E-3]
["2015-01-20",2020.76001,2028.9399410000001,2004.48999,2022.5500489999999,3944340000,2022.5500489999999,1.5499524278268506E-3]
["2015-01-16",1992.25,2020.459961,1988.119995,2019.420044,4056410000,2019.420044,1.342419939545203E-2]
["2015-01-15",2013.75,2021.349976,1991.469971,1992.670044,4276720000,1992.670044,-9.2478761255537778E-3]
["2015-01-14",2018.400024,2018.400024,1988.4399410000001,2011.2700199999999,4378680000,2011.2700199999999,-5.813066949783785E-3]
["2015-01-13",2031.579956,2056.929932,2008.25,2023.030029,4107300000,2023.030029,-2.5785554979215197E-3]
["2015-01-12",2046.130005,2049.3000489999999,2022.579956,2028.26001,3456460000,2028.26001,-8.0936852433588502E-3]
["2015-01-09",2063.4499510000001,2064.429932,2038.329956,2044.8100589999999,3364140000,2044.8100589999999,-8.4038110405733057E-3]
["2015-01-08",2030.6099850000001,2064.080078,2030.6099850000001,2062.139893,3934010000,2062.139893,1.7888281045797649E-2]
["2015-01-07",2005.5500489999999,2029.6099850000001,2005.5500489999999,2025.900024,3805480000,2025.900024,1.1629842642575161E-2]
["2015-01-06",2022.150024,2030.25,1992.4399410000001,2002.6099850000001,4460110000,2002.6099850000001,-8.8934718701129123E-3]
["2015-01-05",2054.4399410000001,2054.4399410000001,2017.339966,2020.579956,3799120000,2020.579956,-1.8278105089703178E-2]
["2015-01-02",2058.8999020000001,2072.360107,2046.040039,2058.1999510000001,2708700000,2058.1999510000001,-3.3996358896326573E-4]
["2014-12-31",2082.110107,2085.580078,2057.9399410000001,2058.8999020000001,2606070000,2058.8999020000001,-1.0310858744699503E-2]
["2014-12-30",2088.48999,2088.48999,2079.530029,2080.3500979999999,2440280000,2080.3500979999999,-4.8886043842468752E-3]
["2014-12-29",2087.6298830000001,2093.5500489999999,2085.75,2090.570068,2452360000,2090.570068,8.617741459158168E-4]
["2014-12-26",2084.3000489999999,2092.6999510000001,2084.3000489999999,2088.7700199999999,1735230000,2088.7700199999999,3.3095747051798963E-3]
["2014-12-24",2083.25,2087.5600589999999,2081.860107,2081.8798830000001,1416980000,2081.8798830000001,-1.3929650838551133E-4]
["2014-12-23",2081.4799800000001,2086.7299800000001,2079.7700199999999,2082.169922,3043950000,2082.169922,1.7463618366218014E-3]
["2014-12-22",2069.280029,2078.76001,2069.280029,2078.540039,3369520000,2078.540039,3.8104640443461513E-3]
["2014-12-19",2061.040039,2077.8500979999999,2061.030029,2070.6499020000001,6465530000,2070.6499020000001,4.5700489956972401E-3]
["2014-12-18",2018.9799800000001,2061.2299800000001,2018.9799800000001,2061.2299800000001,4703380000,2061.2299800000001,2.4015204327992201E-2]
["2014-12-17",1973.7700199999999,2016.75,1973.7700199999999,2012.8900149999999,4942370000,2012.8900149999999,2.0352416032282106E-2]
["2014-12-16",1986.709961,2016.8900149999999,1972.5600589999999,1972.73999,4958680000,1972.73999,-8.4890230633609676E-3]
["2014-12-15",2005.030029,2018.6899410000001,1982.26001,1989.630005,4361990000,1989.630005,-6.3425865262338732E-3]
["2014-12-12",2030.3599850000001,2032.25,2002.329956,2002.329956,4157650000,2002.329956,-1.6213587336401436E-2]
["2014-12-11",2027.920044,2055.530029,2027.920044,2035.329956,3917950000,2035.329956,4.5356890106136305E-3]
["2014-12-10",2058.860107,2058.860107,2024.26001,2026.1400149999999,4114440000,2026.1400149999999,-1.6350968476922301E-2]
["2014-12-09",2056.5500489999999,2060.6000979999999,2034.170044,2059.820068,3970150000,2059.820068,-2.3782391289095539E-4]
["2014-12-08",2074.8400879999999,2075.780029,2054.2700199999999,2060.3100589999999,3800990000,2060.3100589999999,-7.2565649262453791E-3]
["2014-12-05",2072.780029,2079.469971,2070.8100589999999,2075.3701169999999,3419620000,2075.3701169999999,1.6652163837824752E-3]
["2014-12-04",2073.639893,2077.3400879999999,2062.3400879999999,2071.919922,3408340000,2071.919922,-1.1618960866265349E-3]
["2014-12-03",2067.4499510000001,2076.280029,2066.6499020000001,2074.330078,3612680000,2074.330078,3.7647425978213356E-3]
["2014-12-02",2053.7700199999999,2068.7700199999999,2053.7700199999999,2066.5500489999999,3686650000,2066.5500489999999,6.3844613802610528E-3]
["2014-12-01",2065.780029,2065.780029,2049.570068,2053.4399410000001,4159010000,2053.4399410000001,-6.8293629191256144E-3]
["2014-11-28",2074.780029,2075.76001,2065.0600589999999,2067.5600589999999,2504640000,2067.5600589999999,-2.5424269243935482E-3]
["2014-11-26",2067.360107,2073.290039,2066.6201169999999,2072.830078,2745260000,2072.830078,2.8059819734722602E-3]
["2014-11-25",2070.1499020000001,2074.209961,2064.75,2067.030029,3392940000,2067.030029,-1.1500297675195448E-3]
["2014-11-24",2065.070068,2070.169922,2065.070068,2069.4099120000001,3128060000,2069.4099120000001,2.8640232614489669E-3]
["2014-11-21",2057.459961,2071.459961,2056.75,2063.5,3916420000,2063.5,5.2368773596394025E-3]
["2014-11-20",2045.869995,2053.8400879999999,2040.48999,2052.75,3128290000,2052.75,1.9670960682991456E-3]
["2014-11-19",2051.1599120000001,2052.139893,2040.369995,2048.719971,3390850000,2048.719971,-1.5011589465070418E-3]
["2014-11-18",2041.4799800000001,2056.080078,2041.4799800000001,2051.8000489999999,3416190000,2051.8000489999999,5.1339835387078647E-3]
["2014-11-17",2038.290039,2043.0699460000001,2034.459961,2041.3199460000001,3152890000,2041.3199460000001,7.3535902173205159E-4]
["2014-11-14",2039.73999,2042.219971,2035.1999510000001,2039.8199460000001,3227130000,2039.8199460000001,2.4027009388971621E-4]
["2014-11-13",2039.209961,2046.1800539999999,2030.4399410000001,2039.329956,3455270000,2039.329956,5.2984471973505087E-4]
["2014-11-12",2037.75,2040.329956,2031.9499510000001,2038.25,3246650000,2038.25,-7.011168232956555E-4]
["2014-11-11",2038.1999510000001,2041.280029,2035.280029,2039.6800539999999,2958320000,2039.6800539999999,6.9669423578599954E-4]
["2014-11-10",2032.01001,2038.6999510000001,2030.170044,2038.26001,3284940000,2038.26001,3.1201847822315276E-3]
["2014-11-07",2032.3599850000001,2034.26001,2025.0699460000001,2031.920044,3704280000,2031.920044,3.4958621394820533E-4]
["2014-11-06",2023.329956,2031.6099850000001,2015.8599850000001,2031.209961,3669770000,2031.209961,3.7755131791228358E-3]
["2014-11-05",2015.290039,2023.7700199999999,2014.420044,2023.5699460000001,3766590000,2023.5699460000001,5.7004970611858052E-3]
["2014-11-04",2015.8100589999999,2015.9799800000001,2001.01001,2012.099976,3956260000,2012.099976,-2.8298416763913314E-3]
["2014-11-03",2018.209961,2024.459961,2013.6800539999999,2017.8100589999999,3555440000,2017.8100589999999,-1.1892172848682048E-4]
["2014-10-31",2001.1999510000001,2018.1899410000001,2001.1999510000001,2018.0500489999999,4292290000,2018.0500489999999,1.1731393837739246E-2]
["2014-10-30",1979.48999,1999.400024,1974.75,1994.650024,3586150000,1994.650024,6.2301239442688061E-3]
["2014-10-29",1983.290039,1991.400024,1969.040039,1982.3000489999999,3740350000,1982.3000489999999,{"$f":"G395/G396-1","v":-1.3853554984093464E-3}]
["2014-10-28",1964.1400149999999,1985.0500489999999,1964.1400149999999,1985.0500489999999,3653260000,1985.0500489999999,1.1939073087332774E-2]
["2014-10-27",1962.969971,1964.6400149999999,1951.369995,1961.630005,3538860000,1961.630005,-1.5015683077650444E-3]
["2014-10-24",1951.589966,1965.2700199999999,1946.2700199999999,1964.579956,3078380000,1964.579956,7.0534495139922271E-3]
["2014-10-23",1931.0200199999999,1961.9499510000001,1931.0200199999999,1950.8199460000001,3789250000,1950.8199460000001,1.2303377173358276E-2]
["2014-10-22",1941.290039,1949.3100589999999,1926.829956,1927.1099850000001,3761930000,1927.1099850000001,-7.2993302297037488E-3]
["2014-10-21",1909.380005,1942.4499510000001,1909.380005,1941.280029,3987090000,1941.280029,1.9574486900938215E-2]
["2014-10-20",1885.619995,1905.030029,1882.3000489999999,1904.01001,3331210000,1904.01001,9.1426572052477617E-3]
["2014-10-17",1864.910034,1898.160034,1864.910034,1886.76001,4482120000,1886.76001,1.2884107384289356E-2]
["2014-10-16",1855.9499510000001,1876.01001,1835.0200199999999,1862.76001,5073150000,1862.76001,1.4497796039147914E-4]
["2014-10-15",1874.1800539999999,1874.1800539999999,1820.660034,1862.48999,6090800000,1862.48999,-8.1003149581485578E-3]
["2014-10-14",1877.1099850000001,1898.709961,1871.790039,1877.6999510000001,4812010000,1877.6999510000001,1.5788648110077741E-3]
["2014-10-13",1905.650024,1912.089966,1874.1400149999999,1874.73999,4352580000,1874.73999,-1.646792974123501E-2]
["2014-10-10",1925.630005,1936.9799800000001,1906.0500489999999,1906.130005,4550540000,1906.130005,-1.1451012310168207E-2]
["2014-10-09",1967.6800539999999,1967.6800539999999,1927.5600589999999,1928.209961,4324020000,1928.209961,-2.0661415157819274E-2]
["2014-10-08",1935.5500489999999,1970.3599850000001,1925.25,1968.8900149999999,4441890000,1968.8900149999999,1.7461650260492734E-2]
["2014-10-07",1962.3599850000001,1962.3599850000001,1934.869995,1935.099976,3687870000,1935.099976,-1.5126052674955925E-2]
["2014-10-06",1970.01001,1977.839966,1958.4300539999999,1964.8199460000001,3358690000,1964.8199460000001,-1.5651597959429608E-3]
["2014-10-03",1948.119995,1971.1899410000001,1948.119995,1967.900024,3561320000,1967.900024,1.1165509440962396E-2]
["2014-10-02",1945.829956,1952.3199460000001,1926.030029,1946.170044,4012510000,1946.170044,5.1434619070533927E-6]
["2014-10-01",1971.4399410000001,1971.4399410000001,1941.719971,1946.160034,4188590000,1946.160034,-1.3248561055071106E-2]
["2014-09-30",1978.209961,1985.170044,1968.959961,1972.290039,3951100000,1972.290039,-2.7859287407672184E-3]
["2014-09-29",1978.959961,1981.280029,1964.040039,1977.8000489999999,3094440000,1977.8000489999999,-2.5468023608055113E-3]
["2014-09-26",1966.219971,1986.369995,1966.219971,1982.849976,2929440000,1982.849976,8.5758249460872182E-3]
["2014-09-25",1997.3199460000001,1997.3199460000001,1965.98999,1965.98999,3273050000,1965.98999,-1.61687725605415E-2]
["2014-09-24",1983.339966,1999.790039,1978.630005,1998.3000489999999,3313850000,1998.3000489999999,7.8324913345220182E-3]
["2014-09-23",1992.780029,1995.410034,1982.7700199999999,1982.7700199999999,3279350000,1982.7700199999999,-5.7765012985656616E-3]
["2014-09-22",2009.079956,2009.079956,1991.01001,1994.290039,3349670000,1994.290039,-8.0133231235974822E-3]
["2014-09-19",2012.73999,2019.26001,2006.589966,2010.400024,4880220000,2010.400024,-4.7726961218230723E-4]
["2014-09-18",2003.0699460000001,2012.339966,2003.0699460000001,2011.3599850000001,3235340000,2011.3599850000001,4.8911800557180918E-3]
["2014-09-17",1999.3000489999999,2010.73999,1993.290039,2001.5699460000001,3209420000,2001.5699460000001,1.295643791290102E-3]
["2014-09-16",1981.9300539999999,2002.280029,1979.0600589999999,1998.9799800000001,3160310000,1998.9799800000001,7.4843760048879382E-3]
["2014-09-15",1986.040039,1987.1800539999999,1978.4799800000001,1984.130005,2776530000,1984.130005,-7.101513806340165E-4]
["2014-09-12",1996.73999,1996.73999,1980.26001,1985.540039,3206570000,1985.540039,-5.9625584080529315E-3]
["2014-09-11",1992.849976,1997.650024,1985.9300539999999,1997.4499510000001,2941690000,1997.4499510000001,8.8190553243849834E-4]
["2014-09-10",1988.410034,1996.660034,1982.98999,1995.6899410000001,2912430000,1995.6899410000001,3.646074417693379E-3]
["2014-09-09",2000.7299800000001,2001.01001,1984.6099850000001,1988.4399410000001,2882830000,1988.4399410000001,-6.5450092152764539E-3]
["2014-09-08",2007.170044,2007.170044,1995.599976,2001.540039,2789090000,2001.540039,-3.0731142046667159E-3]
["2014-09-05",1998,2007.709961,1990.099976,2007.709961,2818300000,2007.709961,5.0358856051553325E-3]
["2014-09-04",2001.670044,2011.170044,1992.540039,1997.650024,3072410000,1997.650024,-1.5344211306420608E-3]
["2014-09-03",2003.5699460000001,2009.280029,1998.1400149999999,2000.719971,2809980000,2000.719971,-7.7914076822671596E-4]
["2014-09-02",2004.0699460000001,2006.119995,1994.849976,2002.280029,2819980000,2002.280029,-5.4406624972935802E-4]
["2014-08-29",1998.4499510000001,2003.380005,1994.650024,2003.369995,2259130000,2003.369995,3.3204147927141658E-3]
["2014-08-28",1997.420044,1998.5500489999999,1990.5200199999999,1996.73999,2282400000,1996.73999,-1.6899011101580985E-3]
["2014-08-27",2000.540039,2002.1400149999999,1996.1999510000001,2000.119995,2344350000,2000.119995,4.9986999630213802E-5]
["2014-08-26",1998.589966,2005.040039,1998.589966,2000.0200199999999,2451950000,2000.0200199999999,1.0510811012214294E-3]
["2014-08-25",1991.73999,2001.9499510000001,1991.73999,1997.920044,2233880000,1997.920044,4.7877790611010607E-3]
["2014-08-22",1992.599976,1993.540039,1984.76001,1988.400024,2301860000,1988.400024,-1.9925872252457566E-3]
["2014-08-21",1986.8199460000001,1994.76001,1986.8199460000001,1992.369995,2638920000,1992.369995,2.9498894898596362E-3]
["2014-08-20",1980.459961,1988.5699460000001,1977.6800539999999,1986.51001,2579380000,1986.51001,2.4778129084919165E-3]
["2014-08-19",1972.7299800000001,1982.5699460000001,1972.7299800000001,1981.599976,2656430000,1981.599976,5.0006522411709664E-3]
["2014-08-18",1958.3599850000001,1971.98999,1958.3599850000001,1971.73999,2638160000,1971.73999,8.5316719162744636E-3]
["2014-08-15",1958.869995,1964.040039,1941.5,1955.0600589999999,3023380000,1955.0600589999999,-6.1372864230357926E-5]
["2014-08-14",1947.410034,1955.2299800000001,1947.410034,1955.1800539999999,2609460000,1955.1800539999999,4.3458140492873554E-3]
["2014-08-13",1935.599976,1948.410034,1935.599976,1946.719971,2718020000,1946.719971,6.7071601809953751E-3]
["2014-08-12",1935.7299800000001,1939.650024,1928.290039,1933.75,2611700000,1933.75,-1.6366416413624574E-3]
["2014-08-11",1933.4300539999999,1944.900024,1933.4300539999999,1936.920044,2784890000,1936.920044,2.7594251853759744E-3]
["2014-08-08",1910.349976,1932.380005,1909.01001,1931.589966,2902280000,1931.589966,1.1531402683691017E-2]
["2014-08-07",1923.030029,1928.8900149999999,1904.780029,1909.5699460000001,3230520000,1909.5699460000001,-5.5566200347696437E-3]
["2014-08-06",1917.290039,1927.910034,1911.4499510000001,1920.23999,3539150000,1920.23999,1.5638394035066838E-5]
["2014-08-05",1936.339966,1936.339966,1913.7700199999999,1920.209961,3462520000,1920.209961,-9.6854698048235432E-3]
["2014-08-04",1926.619995,1942.920044,1921.1999510000001,1938.98999,3072920000,1938.98999,7.1890324532961625E-3]
["2014-08-01",1929.8000489999999,1937.349976,1916.369995,1925.150024,3789660000,1925.150024,-2.8591213797275472E-3]
["2014-07-31",1965.1400149999999,1965.1400149999999,1930.670044,1930.670044,4193000000,1930.670044,-1.9999240169110255E-2]
["2014-07-30",1973.209961,1978.900024,1962.420044,1970.0699460000001,3448250000,1970.0699460000001,{"$f":"G459/G460-1","v":6.0912715035721376E-5}]
["2014-07-29",1980.030029,1984.849976,1969.9499510000001,1969.9499510000001,3183300000,1969.9499510000001,-4.5277869362705392E-3]
["2014-07-28",1978.25,1981.5200199999999,1967.3100589999999,1978.910034,2803320000,1978.910034,2.8815472052179381E-4]
["2014-07-25",1984.599976,1984.599976,1974.369995,1978.339966,2638960000,1978.339966,-4.8491504426518839E-3]
["2014-07-24",1988.0699460000001,1991.3900149999999,1985.790039,1987.9799800000001,3203530000,1987.9799800000001,4.8815556797321413E-4]
["2014-07-23",1985.3199460000001,1989.2299800000001,1982.4399410000001,1987.01001,2869720000,1987.01001,1.7544382737448849E-3]
["2014-07-22",1975.650024,1986.23999,1975.650024,1983.530029,2890480000,1983.530029,5.0161499242102892E-3]
["2014-07-21",1976.9300539999999,1976.9300539999999,1965.7700199999999,1973.630005,2611160000,1973.630005,-2.3202505622667013E-3]
["2014-07-18",1961.540039,1979.910034,1960.8199460000001,1978.219971,3106060000,1978.219971,1.0264935780914586E-2]
["2014-07-17",1979.75,1981.8000489999999,1955.589966,1958.119995,3381680000,1958.119995,-1.1834026372541717E-2]
["2014-07-16",1976.349976,1983.9399410000001,1975.670044,1981.5699460000001,3390950000,1981.5699460000001,4.2010849337998923E-3]
["2014-07-15",1977.3599850000001,1982.5200199999999,1965.339966,1973.280029,3328740000,1973.280029,-1.9320960226444361E-3]
["2014-07-14",1969.8599850000001,1979.849976,1969.8599850000001,1977.099976,2744920000,1977.099976,4.8435533483188742E-3]
["2014-07-11",1965.76001,1968.670044,1959.630005,1967.5699460000001,2684630000,1967.5699460000001,1.4709224507656327E-3]
["2014-07-10",1966.670044,1969.839966,1952.8599850000001,1964.6800539999999,3165690000,1964.6800539999999,-4.1310716999271024E-3]
["2014-07-09",1965.099976,1974.150024,1965.099976,1972.829956,2858800000,1972.829956,4.6442678303448837E-3]
["2014-07-08",1976.3900149999999,1976.3900149999999,1959.459961,1963.709961,3302430000,1963.709961,-7.0488017752527998E-3]
["2014-07-07",1984.219971,1984.219971,1974.880005,1977.650024,2681260000,1977.650024,-3.9235218548472339E-3]
["2014-07-03",1975.880005,1985.589966,1975.880005,1985.4399410000001,1998090000,1985.4399410000001,5.4795079698359839E-3]
["2014-07-02",1973.0600589999999,1976.670044,1972.579956,1974.619995,2851480000,1974.619995,6.5881308433302088E-4]
["2014-07-01",1962.290039,1978.579956,1962.290039,1973.3199460000001,3188240000,1973.3199460000001,6.6777705338432192E-3]
["2014-06-30",1960.790039,1964.23999,1958.219971,1960.2299800000001,3037350000,1960.2299800000001,-3.722569631802175E-4]
["2014-06-27",1956.5600589999999,1961.469971,1952.1800539999999,1960.959961,4290590000,1960.959961,1.9108685050301943E-3]
["2014-06-26",1959.8900149999999,1959.8900149999999,1944.6899410000001,1957.219971,2778840000,1957.219971,-1.1788836944636172E-3]
["2014-06-25",1949.2700199999999,1960.829956,1947.48999,1959.530029,3106710000,1959.530029,4.8975113067570852E-3]
["2014-06-24",1961.969971,1968.170044,1948.339966,1949.9799800000001,3089700000,1949.9799800000001,-6.4353106814546424E-3]
["2014-06-23",1962.920044,1963.73999,1958.8900149999999,1962.6099850000001,2717630000,1962.6099850000001,-1.3246419817014576E-4]
["2014-06-20",1960.4499510000001,1963.910034,1959.170044,1962.869995,4336240000,1962.869995,1.7300585025625814E-3]
["2014-06-19",1957.5,1959.869995,1952.26001,1959.4799800000001,2952150000,1959.4799800000001,1.2774785769653629E-3]
["2014-06-18",1942.7299800000001,1957.73999,1939.290039,1956.9799800000001,3065220000,1956.9799800000001,7.7188811874360219E-3]
["2014-06-17",1937.150024,1943.6899410000001,1933.5500489999999,1941.98999,2971260000,1941.98999,2.1725690929803587E-3]
["2014-06-16",1934.839966,1941.150024,1930.910034,1937.780029,2926130000,1937.780029,8.3670511298250538E-4]
["2014-06-13",1930.8000489999999,1937.3000489999999,1927.6899410000001,1936.160034,2598230000,1936.160034,3.134561785089085E-3]
["2014-06-12",1943.349976,1943.349976,1925.780029,1930.1099850000001,3040480000,1930.1099850000001,-7.088893864193202E-3]
["2014-06-11",1949.369995,1949.369995,1940.079956,1943.8900149999999,2710620000,1943.8900149999999,-3.5370408204140613E-3]
["2014-06-10",1950.339966,1950.8599850000001,1944.6400149999999,1950.790039,2702360000,1950.790039,-2.4598389514540742E-4]
["2014-06-09",1948.969971,1955.5500489999999,1947.160034,1951.2700199999999,2812180000,1951.2700199999999,9.3877167565414865E-4]
["2014-06-06",1942.410034,1949.4399410000001,1942.410034,1949.4399410000001,2864300000,1949.4399410000001,4.6277584595830756E-3]
["2014-06-05",1928.5200199999999,1941.73999,1922.9300539999999,1940.459961,3113270000,1940.459961,6.5252795647932071E-3]
["2014-06-04",1923.0600589999999,1928.630005,1918.599976,1927.880005,2793920000,1927.880005,1.891663731611759E-3]
["2014-06-03",1923.0699460000001,1925.0699460000001,1918.790039,1924.23999,2867180000,1924.23999,-3.7921682467634277E-4]
["2014-06-02",1923.869995,1925.880005,1915.9799800000001,1924.969971,2509020000,1924.969971,7.2782640574686752E-4]
["2014-05-30",1920.329956,1924.030029,1916.6400149999999,1923.5699460000001,3263490000,1923.5699460000001,1.8436779355184285E-3]
["2014-05-29",1910.599976,1920.030029,1909.8199460000001,1920.030029,2709050000,1920.030029,5.3671102662891101E-3]
["2014-05-28",1911.7700199999999,1914.459961,1907.3000489999999,1909.780029,2976450000,1909.780029,-1.1140717722704085E-3]
["2014-05-27",1902.01001,1912.280029,1902.01001,1911.910034,2911020000,1911.910034,5.9878059416866858E-3]
["2014-05-23",1893.3199460000001,1901.26001,1893.3199460000001,1900.530029,2396280000,1900.530029,4.2483918237263829E-3]
["2014-05-22",1888.1899410000001,1896.329956,1885.3900149999999,1892.48999,2759800000,1892.48999,2.362229907096447E-3]
["2014-05-21",1873.339966,1888.8000489999999,1873.339966,1888.030029,2777140000,1888.030029,8.116098822161355E-3]
["2014-05-20",1884.880005,1884.880005,1868.1400149999999,1872.829956,3007700000,1872.829956,-6.4983980976560662E-3]
["2014-05-19",1876.660034,1886,1872.420044,1885.079956,2664250000,1885.079956,3.8447866495221472E-3]
["2014-05-16",1871.1899410000001,1878.280029,1864.8199460000001,1877.8599850000001,3173650000,1877.8599850000001,3.7469647967112163E-3]
["2014-05-15",1888.160034,1888.160034,1862.3599850000001,1870.849976,3552640000,1870.849976,-9.3618066583573967E-3]
["2014-05-14",1897.130005,1897.130005,1885.7700199999999,1888.530029,2822060000,1888.530029,-4.7010051544701392E-3]
["2014-05-13",1896.75,1902.170044,1896.0600589999999,1897.4499510000001,2915680000,1897.4499510000001,4.2175783084807961E-4]
["2014-05-12",1880.030029,1897.130005,1880.030029,1896.650024,3005740000,1896.650024,9.6727376354577288E-3]
["2014-05-09",1875.2700199999999,1878.5699460000001,1867.0200199999999,1878.4799800000001,3025020000,1878.4799800000001,1.5194761186390071E-3]
["2014-05-08",1877.3900149999999,1889.0699460000001,1870.0500489999999,1875.630005,3393420000,1875.630005,-1.3736249160484215E-3]
["2014-05-07",1868.530029,1878.829956,1859.790039,1878.209961,3632950000,1878.209961,5.6164682944326305E-3]
["2014-05-06",1883.6899410000001,1883.6899410000001,1867.719971,1867.719971,3327260000,1867.719971,-8.9883919085642638E-3]
["2014-05-05",1879.4499510000001,1885.51001,1866.7700199999999,1884.660034,2733730000,1884.660034,1.8712158435478798E-3]
["2014-05-02",1885.3000489999999,1891.329956,1878.5,1881.1400149999999,3159560000,1881.1400149999999,-1.3484450263229197E-3]
["2014-05-01",1884.3900149999999,1888.589966,1878.040039,1883.6800539999999,3416740000,1883.6800539999999,-1.4326123677377289E-4]
["2014-04-30",1877.099976,1885.1999510000001,1872.6899410000001,1883.9499510000001,3779230000,1883.9499510000001,2.9920169148385245E-3]
["2014-04-29",1870.780029,1880.599976,1870.780029,1878.329956,3647820000,1878.329956,{"$f":"G523/G524-1","v":4.7607568846756987E-3}]
["2014-04-28",1865,1877.01001,1850.6099850000001,1869.4300539999999,4034680000,1869.4300539999999,3.2360362360925876E-3]
["2014-04-25",1877.719971,1877.719971,1859.6999510000001,1863.400024,3213020000,1863.400024,-8.0963910132735295E-3]
["2014-04-24",1881.969971,1884.0600589999999,1870.23999,1878.6099850000001,3191830000,1878.6099850000001,1.7169601918778366E-3]
["2014-04-23",1879.3199460000001,1879.75,1873.910034,1875.3900149999999,3085720000,1875.3900149999999,-2.2133137674165138E-3]
["2014-04-22",1872.5699460000001,1884.8900149999999,1872.5699460000001,1879.5500489999999,3215440000,1879.5500489999999,4.092138928365463E-3]
["2014-04-21",1865.790039,1871.8900149999999,1863.1800539999999,1871.8900149999999,2642500000,1871.8900149999999,3.7751235169600772E-3]
["2014-04-17",1861.7299800000001,1869.630005,1856.719971,1864.849976,3341430000,1864.849976,1.3638529136033029E-3]
["2014-04-16",1846.01001,1862.3100589999999,1846.01001,1862.3100589999999,3155080000,1862.3100589999999,1.0488491036131586E-2]
["2014-04-15",1831.4499510000001,1844.0200199999999,1816.290039,1842.9799800000001,3736440000,1842.9799800000001,6.757307728767703E-3]
["2014-04-14",1818.1800539999999,1834.1899410000001,1815.8000489999999,1830.6099850000001,3111540000,1830.6099850000001,8.2172862574667604E-3]
["2014-04-11",1830.650024,1835.0699460000001,1814.3599850000001,1815.6899410000001,3743460000,1815.6899410000001,-9.4867738546151603E-3]
["2014-04-10",1872.280029,1872.530029,1830.869995,1833.079956,3758780000,1833.079956,-2.0884795731297645E-2]
["2014-04-09",1852.6400149999999,1872.4300539999999,1852.380005,1872.1800539999999,3308650000,1872.1800539999999,1.091821282630856E-2]
["2014-04-08",1845.4799800000001,1854.9499510000001,1837.48999,1851.959961,3721450000,1851.959961,3.7505538382520687E-3]
["2014-04-07",1863.920044,1864.040039,1841.4799800000001,1845.040039,3801540000,1845.040039,-1.0750112522990185E-2]
["2014-04-04",1890.25,1897.280029,1863.26001,1865.089966,3583750000,1865.089966,-1.2537288155389015E-2]
["2014-04-03",1891.4300539999999,1893.8000489999999,1882.650024,1888.7700199999999,3055600000,1888.7700199999999,-1.1264498244039078E-3]
["2014-04-02",1886.6099850000001,1893.170044,1883.790039,1890.900024,3131660000,1890.900024,2.8533263730607938E-3]
["2014-04-01",1873.959961,1885.839966,1873.959961,1885.5200199999999,3336190000,1885.5200199999999,7.0393487504074592E-3]
["2014-03-31",1859.160034,1875.1800539999999,1859.160034,1872.339966,3274300000,1872.339966,7.9241023673413125E-3]
["2014-03-28",1850.0699460000001,1866.630005,1850.0699460000001,1857.619995,2955520000,1857.619995,4.6402218551417906E-3]
["2014-03-27",1852.1099850000001,1855.5500489999999,1842.1099850000001,1849.040039,3733430000,1849.040039,-1.9000841472853747E-3]
["2014-03-26",1867.089966,1875.920044,1852.5600589999999,1852.5600589999999,3480850000,1852.5600589999999,-7.0003194836042448E-3]
["2014-03-25",1859.4799800000001,1871.869995,1855.959961,1865.619995,3200560000,1865.619995,4.4039399710529281E-3]
["2014-03-24",1867.670044,1873.339966,1849.6899410000001,1857.4399410000001,3409000000,1857.4399410000001,-4.864710210823131E-3]
["2014-03-21",1874.530029,1883.969971,1863.459961,1866.5200199999999,5270710000,1866.5200199999999,-2.9326712841669655E-3]
["2014-03-20",1860.089966,1873.48999,1854.630005,1872.01001,3327540000,1872.01001,6.0405046723615019E-3]
["2014-03-19",1872.25,1874.1400149999999,1850.349976,1860.7700199999999,3289210000,1860.7700199999999,-6.1316490853251526E-3]
["2014-03-18",1858.920044,1873.76001,1858.920044,1872.25,2930190000,1872.25,7.2196189633604302E-3]
["2014-03-17",1842.8100589999999,1862.3000489999999,1842.8100589999999,1858.829956,2860490000,1858.829956,9.6136345352755281E-3]
["2014-03-14",1845.0699460000001,1852.4399410000001,1839.5699460000001,1841.130005,3285460000,1841.130005,-2.8217777310465264E-3]
["2014-03-13",1869.0600589999999,1874.400024,1841.8599850000001,1846.339966,3670990000,1846.339966,-1.1701094943450174E-2]
["2014-03-12",1866.150024,1868.380005,1854.380005,1868.1999510000001,3270860000,1868.1999510000001,3.0517072357705288E-4]
["2014-03-11",1878.26001,1882.349976,1863.880005,1867.630005,3392400000,1867.630005,-5.0821389519254412E-3]
["2014-03-10",1877.8599850000001,1877.869995,1867.040039,1877.170044,3021350000,1877.170044,-4.6324624711580054E-4]
["2014-03-07",1878.5200199999999,1883.5699460000001,1870.5600589999999,1878.040039,3564740000,1878.040039,5.3808942019850647E-4]
["2014-03-06",1874.1800539999999,1881.9399410000001,1874.1800539999999,1877.030029,3360450000,1877.030029,1.7184078954717297E-3]
["2014-03-05",1874.0500489999999,1876.530029,1871.1099850000001,1873.8100589999999,3392990000,1873.8100589999999,-5.3351013755253973E-5]
["2014-03-04",1849.2299800000001,1876.2299800000001,1849.2299800000001,1873.910034,3765770000,1873.910034,1.5267701291821645E-2]
["2014-03-03",1857.6800539999999,1857.6800539999999,1834.4399410000001,1845.7299800000001,3428220000,1845.7299800000001,-7.3785105066267453E-3]
["2014-02-28",1855.119995,1867.920044,1847.670044,1859.4499510000001,3917450000,1859.4499510000001,2.7826887334101436E-3]
["2014-02-27",1844.900024,1854.530029,1841.130005,1854.290039,3547460000,1854.290039,4.94808300188887E-3]
["2014-02-26",1845.790039,1852.650024,1840.660034,1845.160034,3716730000,1845.160034,2.1699943693942458E-5]
["2014-02-25",1847.660034,1852.910034,1840.1899410000001,1845.119995,3515560000,1845.119995,-1.3476816104130984E-3]
["2014-02-24",1836.780029,1858.709961,1836.780029,1847.6099850000001,4014530000,1847.6099850000001,6.1865132743363915E-3]
["2014-02-21",1841.0699460000001,1846.130005,1835.599976,1836.25,3403880000,1836.25,-1.9187234040792811E-3]
["2014-02-20",1829.23999,1842.790039,1824.579956,1839.780029,3404980000,1839.780029,6.0314580997948841E-3]
["2014-02-19",1838.900024,1847.5,1826.98999,1828.75,3661570000,1828.75,-6.5244844166295612E-3]
["2014-02-18",1839.030029,1842.869995,1835.01001,1840.76001,3421110000,1840.76001,1.15847396931823E-3]
["2014-02-14",1828.459961,1841.650024,1825.589966,1838.630005,3114750000,1838.630005,4.809216818833173E-3]
["2014-02-13",1814.8199460000001,1830.25,1809.219971,1829.829956,3289510000,1829.829956,5.8100249232653223E-3]
["2014-02-12",1820.119995,1826.5500489999999,1815.969971,1819.26001,3326380000,1819.26001,-2.6926226129964093E-4]
["2014-02-11",1800.4499510000001,1823.540039,1800.410034,1819.75,3699380000,1819.75,1.1062113507929405E-2]
["2014-02-10",1796.1999510000001,1799.9399410000001,1791.829956,1799.839966,3312160000,1799.839966,1.5692346042979199E-3]
["2014-02-07",1776.01001,1798.030029,1776.01001,1797.0200199999999,3775990000,1797.0200199999999,1.3301886898100301E-2]
["2014-02-06",1752.98999,1774.0600589999999,1752.98999,1773.4300539999999,3825410000,1773.4300539999999,1.2439792887467327E-2]
["2014-02-05",1753.380005,1755.790039,1737.920044,1751.6400149999999,3984290000,1751.6400149999999,-2.0282224814169858E-3]
["2014-02-04",1743.8199460000001,1758.7299800000001,1743.8199460000001,1755.1999510000001,4068410000,1755.1999510000001,7.6410886367013209E-3]
["2014-02-03",1782.6800539999999,1784.829956,1739.660034,1741.8900149999999,4726040000,1741.8900149999999,-2.2831919721464478E-2]
["2014-01-31",1790.880005,1793.880005,1772.26001,1782.589966,4059690000,1782.589966,-6.4652993169356243E-3]
["2014-01-30",1777.170044,1798.7700199999999,1777.170044,1794.1899410000001,3547510000,1794.1899410000001,1.1267044612831345E-2]
["2014-01-29",1790.150024,1790.150024,1770.4499510000001,1774.1999510000001,3964020000,1774.1999510000001,-1.0209232357043185E-2]
["2014-01-28",1783,1793.869995,1779.48999,1792.5,3437830000,1792.5,6.1406523707883132E-3]
["2014-01-27",1791.030029,1795.9799800000001,1772.880005,1781.5600589999999,4045200000,1781.5600589999999,{"$f":"G587/G588-1","v":-4.8762936785797795E-3}]
["2014-01-24",1826.959961,1826.959961,1790.290039,1790.290039,4618450000,1790.290039,-2.0875448636635485E-2]
["2014-01-23",1842.290039,1842.290039,1820.0600589999999,1828.459961,3972250000,1828.459961,-8.8895765171035368E-3]
["2014-01-22",1844.709961,1846.869995,1840.880005,1844.8599850000001,3374170000,1844.8599850000001,5.7486493753744483E-4]
["2014-01-21",1841.0500489999999,1849.3100589999999,1832.380005,1843.8000489999999,3782470000,1843.8000489999999,2.7737521813855359E-3]
["2014-01-17",1844.2299800000001,1846.040039,1835.2299800000001,1838.6999510000001,3626120000,1838.6999510000001,-3.8951746537292387E-3]
["2014-01-16",1847.98999,1847.98999,1840.3000489999999,1845.8900149999999,3491310000,1845.8900149999999,-1.3471201772711217E-3]
["2014-01-15",1840.5200199999999,1850.839966,1840.5200199999999,1848.380005,3777800000,1848.380005,5.1661881004574361E-3]
["2014-01-14",1821.3599850000001,1839.26001,1821.3599850000001,1838.880005,3353270000,1838.880005,1.0817971927264969E-2]
["2014-01-13",1841.26001,1843.4499510000001,1815.5200199999999,1819.1999510000001,3591350000,1819.1999510000001,-1.2576216537872997E-2]
["2014-01-10",1840.0600589999999,1843.150024,1832.4300539999999,1842.369995,3335710000,1842.369995,2.3066866807388564E-3]
["2014-01-09",1839,1843.2299800000001,1830.380005,1838.130005,3581150000,1838.130005,3.4830938044994042E-4]
["2014-01-08",1837.900024,1840.0200199999999,1831.400024,1837.48999,3652140000,1837.48999,-2.1220917521214133E-4]
["2014-01-07",1828.709961,1840.099976,1828.709961,1837.880005,3511750000,1837.880005,6.0817644686330663E-3]
["2014-01-06",1832.3100589999999,1837.160034,1823.7299800000001,1826.7700199999999,3294850000,1826.7700199999999,-2.5117671538569253E-3]
["2014-01-03",1833.209961,1838.23999,1829.130005,1831.369995,2774270000,1831.369995,-3.329648831642551E-4]
["2014-01-02",1845.8599850000001,1845.8599850000001,1827.73999,1831.9799800000001,3080600000,1831.9799800000001,-8.8619127945468446E-3]
["2013-12-31",1842.6099850000001,1849.4399410000001,1842.410034,1848.3599850000001,2312840000,1848.3599850000001,3.9596751963926202E-3]
["2013-12-30",1841.469971,1842.469971,1838.7700199999999,1841.0699460000001,2293860000,1841.0699460000001,-1.7925382627237418E-4]
["2013-12-27",1842.969971,1844.8900149999999,1839.8100589999999,1841.400024,2052920000,1841.400024,-3.3658483255782912E-4]
["2013-12-26",1834.959961,1842.839966,1834.959961,1842.0200199999999,1982270000,1842.0200199999999,4.7455295618106241E-3]
["2013-12-24",1828.0200199999999,1833.3199460000001,1828.0200199999999,1833.3199460000001,1307630000,1833.3199460000001,2.9157468198170999E-3]
["2013-12-23",1822.920044,1829.75,1822.920044,1827.98999,2851540000,1827.98999,5.3181201808143452E-3]
["2013-12-20",1810.3900149999999,1823.75,1810.25,1818.3199460000001,5097700000,1818.3199460000001,4.8187279595763854E-3]
["2013-12-19",1809,1810.880005,1801.349976,1809.599976,3497210000,1809.599976,-5.7992874718015841E-4]
["2013-12-18",1781.459961,1811.079956,1767.98999,1810.650024,4327770000,1810.650024,1.6647964065132026E-2]
["2013-12-17",1786.469971,1786.7700199999999,1777.0500489999999,1781,3270030000,1781,-3.100987875480743E-3]
["2013-12-16",1777.4799800000001,1792.219971,1777.4799800000001,1786.540039,3209890000,1786.540039,6.3200399597154178E-3]
["2013-12-13",1777.9799800000001,1780.920044,1772.4499510000001,1775.3199460000001,3061070000,1775.3199460000001,-1.0141030695576259E-4]
["2013-12-12",1781.709961,1782.98999,1772.280029,1775.5,3306640000,1775.5,-3.7705620570671616E-3]
["2013-12-11",1802.76001,1802.969971,1780.089966,1782.219971,3472240000,1782.219971,-1.1316874358758056E-2]
["2013-12-10",1807.599976,1808.5200199999999,1801.75,1802.619995,3117150000,1802.619995,-3.1796590387466184E-3]
["2013-12-09",1806.209961,1811.5200199999999,1806.209961,1808.369995,3129500000,1808.369995,1.8171000126205872E-3]
["2013-12-06",1788.3599850000001,1806.040039,1788.3599850000001,1805.089966,3150030000,1805.089966,1.1237870889621915E-2]
["2013-12-05",1792.8199460000001,1792.8199460000001,1783.380005,1785.030029,3336880000,1785.030029,-4.3395729296272778E-3]
["2013-12-04",1793.150024,1799.8000489999999,1779.089966,1792.8100589999999,3610540000,1792.8100589999999,-1.3034927269121033E-3]
["2013-12-03",1800.099976,1800.099976,1787.849976,1795.150024,3475680000,1795.150024,-3.1928479778842167E-3]
["2013-12-02",1806.5500489999999,1810.0200199999999,1798.599976,1800.900024,3095430000,1800.900024,-2.7190207383820386E-3]
["2013-11-29",1808.6899410000001,1813.5500489999999,1803.9799800000001,1805.8100589999999,1598300000,1805.8100589999999,-7.8568915728149946E-4]
["2013-11-27",1803.4799800000001,1808.2700199999999,1802.7700199999999,1807.2299800000001,2613590000,1807.2299800000001,2.4850811260574979E-3]
["2013-11-26",1802.869995,1808.420044,1800.7700199999999,1802.75,3427120000,1802.75,1.4980471516801153E-4]
["2013-11-25",1806.329956,1808.099976,1800.579956,1802.4799800000001,2998540000,1802.4799800000001,-1.2633424872927623E-3]
["2013-11-22",1797.209961,1804.839966,1794.6999510000001,1804.76001,3055140000,1804.76001,4.9614578718015778E-3]
["2013-11-21",1783.5200199999999,1797.160034,1783.5200199999999,1795.849976,3256630000,1795.849976,8.1285645546083085E-3]
["2013-11-20",1789.589966,1795.7299800000001,1777.2299800000001,1781.369995,3109140000,1781.369995,-3.6356111004592906E-3]
["2013-11-19",1790.790039,1795.51001,1784.719971,1787.869995,3224450000,1787.869995,-2.0429654768572281E-3]
["2013-11-18",1798.8199460000001,1802.329956,1788,1791.530029,3168520000,1791.530029,-3.6981975109817711E-3]
["2013-11-15",1790.660034,1798.219971,1790.660034,1798.1800539999999,3254820000,1798.1800539999999,4.2220342792496091E-3]
["2013-11-14",1782.75,1791.530029,1780.219971,1790.619995,3139060000,1790.619995,4.8372586980920396E-3]
["2013-11-13",1764.369995,1782,1760.6400149999999,1782,3327480000,1782,8.0953444764779725E-3]
["2013-11-12",1769.51001,1771.780029,1762.290039,1767.6899410000001,3221030000,1767.6899410000001,-2.3703920471609408E-3]
["2013-11-11",1769.959961,1773.4399410000001,1767.849976,1771.8900149999999,2534060000,1771.8900149999999,7.2293165115056013E-4]
["2013-11-08",1748.369995,1770.780029,1747.630005,1770.6099850000001,3837170000,1770.6099850000001,1.3427559555698521E-2]
["2013-11-07",1770.73999,1774.540039,1746.1999510000001,1747.150024,4143200000,1747.150024,-1.3182772075429838E-2]
["2013-11-06",1765,1773.73999,1764.400024,1770.48999,3322100000,1770.48999,4.265540039649407E-3]
["2013-11-05",1765.670044,1767.030029,1755.76001,1762.969971,3516680000,1762.969971,-2.8055878052288818E-3]
["2013-11-04",1763.400024,1768.780029,1761.5600589999999,1767.9300539999999,3194870000,1767.9300539999999,3.5705586535510481E-3]
["2013-11-01",1758.6999510000001,1765.670044,1752.6999510000001,1761.6400149999999,3686290000,1761.6400149999999,2.9034214346195242E-3]
["2013-10-31",1763.23999,1768.530029,1755.719971,1756.540039,3826530000,1756.540039,-3.8393814890611555E-3]
["2013-10-30",1772.2700199999999,1775.219971,1757.23999,1763.3100589999999,3523040000,1763.3100589999999,-4.8759232703633471E-3]
["2013-10-29",1762.9300539999999,1772.089966,1762.9300539999999,1771.9499510000001,3358460000,1771.9499510000001,5.5841951318378324E-3]
["2013-10-28",1759.420044,1764.98999,1757.670044,1762.1099850000001,3282300000,1762.1099850000001,1.3296993205964558E-3]
["2013-10-25",1756.01001,1759.8199460000001,1752.4499510000001,1759.7700199999999,3175720000,1759.7700199999999,4.3948439487699886E-3]
["2013-10-24",1747.4799800000001,1753.9399410000001,1745.5,1752.0699460000001,3671700000,1752.0699460000001,3.258134531836987E-3]
["2013-10-23",1752.2700199999999,1752.2700199999999,1740.5,1746.380005,3713380000,1746.380005,{"$f":"G651/G652-1","v":-4.7245572056965335E-3}]
["2013-10-22",1746.4799800000001,1759.329956,1746.4799800000001,1754.670044,3850840000,1754.670044,5.737513214565837E-3]
["2013-10-21",1745.1999510000001,1747.790039,1740.670044,1744.660034,3052710000,1744.660034,9.1736314130175245E-5]
["2013-10-18",1736.719971,1745.3100589999999,1735.73999,1744.5,3664890000,1744.5,6.5487556430947613E-3]
["2013-10-17",1720.170044,1733.4499510000001,1714.119995,1733.150024,3453590000,1733.150024,6.7439529357353756E-3]
["2013-10-16",1700.48999,1721.76001,1700.48999,1721.540039,3486180000,1721.540039,1.3827532115576302E-2]
["2013-10-15",1709.170044,1711.5699460000001,1695.9300539999999,1698.0600589999999,3327740000,1698.0600589999999,-7.0637233758897855E-3]
["2013-10-14",1699.8599850000001,1711.030029,1692.130005,1710.1400149999999,2580580000,1710.1400149999999,4.0747206432956151E-3]
["2013-10-11",1691.089966,1703.4399410000001,1688.5200199999999,1703.1999510000001,2944670000,1703.1999510000001,6.2862714640012918E-3]
["2013-10-10",1660.880005,1692.5600589999999,1660.880005,1692.5600589999999,3362300000,1692.5600589999999,2.1830496544354094E-2]
["2013-10-09",1656.98999,1662.469971,1646.469971,1656.400024,3577840000,1656.400024,5.7390620563668726E-4]
["2013-10-08",1676.219971,1676.790039,1655.030029,1655.4499510000001,3569230000,1655.4499510000001,-1.2332078885557318E-2]
["2013-10-07",1687.150024,1687.150024,1674.6999510000001,1676.119995,2678490000,1676.119995,-8.5063620230700909E-3]
["2013-10-04",1678.790039,1691.9399410000001,1677.329956,1690.5,2880270000,1690.5,7.0532244529508681E-3]
["2013-10-03",1692.349976,1692.349976,1670.3599850000001,1678.660034,3279650000,1678.660034,-8.9794146214863257E-3]
["2013-10-02",1691.900024,1693.869995,1680.339966,1693.869995,3148600000,1693.869995,-6.6666961651917767E-4]
["2013-10-01",1682.410034,1696.5500489999999,1682.0699460000001,1695,3238690000,1695,7.9985433725262567E-3]
["2013-09-30",1687.26001,1687.26001,1674.98999,1681.5500489999999,3308630000,1681.5500489999999,-6.0292306782917526E-3]
["2013-09-27",1695.5200199999999,1695.5200199999999,1687.1099850000001,1691.75,2951700000,1691.75,-4.0738011625287562E-3]
["2013-09-26",1694.0500489999999,1703.849976,1693.1099850000001,1698.670044,2813930000,1698.670044,3.4854256220817614E-3]
["2013-09-25",1698.0200199999999,1701.709961,1691.880005,1692.7700199999999,3148730000,1692.7700199999999,-2.7394657064624406E-3]
["2013-09-24",1702.599976,1707.630005,1694.900024,1697.420044,3268930000,1697.420044,-2.597143144069336E-3]
["2013-09-23",1711.4399410000001,1711.4399410000001,1697.099976,1701.839966,3126950000,1701.839966,-4.719586317135982E-3]
["2013-09-20",1722.4399410000001,1725.2299800000001,1708.8900149999999,1709.910034,5074030000,1709.910034,-7.2168864715295156E-3]
["2013-09-19",1727.339966,1729.8599850000001,1720.1999510000001,1722.339966,3740130000,1722.339966,-1.8429539867059752E-3]
["2013-09-18",1705.73999,1729.4399410000001,1700.349976,1725.5200199999999,3989760000,1725.5200199999999,1.2177673032111924E-2]
["2013-09-17",1697.7299800000001,1705.5200199999999,1697.7299800000001,1704.76001,2774240000,1704.76001,4.2177392207973785E-3]
["2013-09-16",1691.6999510000001,1704.9499510000001,1691.6999510000001,1697.599976,3079800000,1697.599976,5.6931534291859709E-3]
["2013-09-13",1685.040039,1688.7299800000001,1682.219971,1687.98999,2736500000,1687.98999,2.7146795693018255E-3]
["2013-09-12",1689.209961,1689.969971,1681.959961,1683.420044,3106290000,1683.420044,-3.3804153517479341E-3]
["2013-09-11",1681.040039,1689.130005,1678.6999510000001,1689.130005,3135460000,1689.130005,3.0522835827544448E-3]
["2013-09-10",1675.1099850000001,1684.089966,1675.1099850000001,1683.98999,3691800000,1683.98999,7.3457892137307468E-3]
["2013-09-09",1656.849976,1672.400024,1656.849976,1671.709961,3102780000,1671.709961,9.9928808281404269E-3]
["2013-09-06",1657.4399410000001,1664.829956,1640.619995,1655.170044,3123880000,1655.170044,5.4431207189287178E-5]
["2013-09-05",1653.280029,1659.170044,1653.0699460000001,1655.079956,2957110000,1655.079956,1.2098628337611217E-3]
["2013-09-04",1640.719971,1655.719971,1637.410034,1653.079956,3312150000,1653.079956,8.1169528883080488E-3]
["2013-09-03",1635.9499510000001,1651.349976,1633.410034,1639.7700199999999,3731610000,1639.7700199999999,4.1642217069282061E-3]
["2013-08-30",1638.8900149999999,1640.079956,1628.0500489999999,1632.969971,2734300000,1632.969971,-3.1743182089343236E-3]
["2013-08-29",1633.5,1646.410034,1630.880005,1638.170044,2527550000,1638.170044,1.9634015979428376E-3]
["2013-08-28",1630.25,1641.1800539999999,1627.469971,1634.959961,2784010000,1634.959961,2.7476455123356391E-3]
["2013-08-27",1652.540039,1652.540039,1629.0500489999999,1630.4799800000001,3219190000,1630.4799800000001,-1.5874194847625089E-2]
["2013-08-26",1664.290039,1669.51001,1656.0200199999999,1656.780029,2430670000,1656.780029,-4.039657950105191E-3]
["2013-08-23",1659.920044,1664.849976,1654.8100589999999,1663.5,2582670000,1663.5,3.9470108837469375E-3]
["2013-08-22",1645.030029,1659.5500489999999,1645.030029,1656.959961,2537460000,1656.959961,8.6193764168800424E-3]
["2013-08-21",1650.660034,1656.98999,1639.4300539999999,1642.8000489999999,2932180000,1642.8000489999999,-5.7796030736287918E-3]
["2013-08-20",1646.8100589999999,1658.920044,1646.079956,1652.349976,2994090000,1652.349976,3.8211953237121676E-3]
["2013-08-19",1655.25,1659.1800539999999,1645.839966,1646.0600589999999,2904530000,1646.0600589999999,-5.9003021201532446E-3]
["2013-08-16",1661.219971,1663.599976,1652.6099850000001,1655.829956,3211450000,1655.829956,-3.304595248626474E-3]
["2013-08-15",1679.6099850000001,1679.6099850000001,1658.589966,1661.3199460000001,3426690000,1661.3199460000001,-1.4281601757323736E-2]
["2013-08-14",1693.880005,1695.5200199999999,1684.829956,1685.3900149999999,2871430000,1685.3900149999999,-5.1766178070519198E-3]
["2013-08-13",1690.650024,1696.8100589999999,1682.619995,1694.160034,3035560000,1694.160034,2.7760558521343626E-3]
["2013-08-12",1688.369995,1691.48999,1683.349976,1689.469971,2789160000,1689.469971,-1.1529205929168285E-3]
["2013-08-09",1696.099976,1699.420044,1686.0200199999999,1691.420044,2957670000,1691.420044,-3.5699602183232315E-3]
["2013-08-08",1693.349976,1700.1800539999999,1688.380005,1697.4799800000001,3271660000,1697.4799800000001,3.8854497684055467E-3]
["2013-08-07",1695.3000489999999,1695.3000489999999,1684.910034,1690.910034,3010230000,1690.910034,-3.8058649669956424E-3]
["2013-08-06",1705.790039,1705.790039,1693.290039,1697.369995,3141210000,1697.369995,-5.7230337957955291E-3]
["2013-08-05",1708.01001,1709.23999,1703.5500489999999,1707.1400149999999,2529300000,1707.1400149999999,-1.479834666858082E-3]
["2013-08-02",1706.099976,1709.670044,1700.6800539999999,1709.670044,3136630000,1709.670044,1.6404582705198401E-3]
["2013-08-01",1689.420044,1707.849976,1689.420044,1706.869995,3775170000,1706.869995,1.2540570109573546E-2]
["2013-07-31",1687.76001,1698.4300539999999,1684.9399410000001,1685.7299800000001,3847390000,1685.7299800000001,-1.3640952651305938E-4]
["2013-07-30",1687.920044,1693.1899410000001,1682.420044,1685.959961,3320530000,1685.959961,3.7381700702421305E-4]
["2013-07-29",1690.3199460000001,1690.920044,1681.8599850000001,1685.329956,2840520000,1685.329956,-3.7360375434251081E-3]
["2013-07-26",1687.3100589999999,1691.849976,1676.030029,1691.650024,2762770000,1691.650024,8.2829403934336909E-4]
["2013-07-25",1685.209961,1690.9399410000001,1680.0699460000001,1690.25,3322500000,1690.25,2.5564724431663688E-3]
["2013-07-24",1696.0600589999999,1698.380005,1682.5699460000001,1685.9399410000001,3336120000,1685.9399410000001,{"$f":"G715/G716-1","v":-3.8112219658775759E-3}]
["2013-07-23",1696.630005,1698.780029,1691.130005,1692.3900149999999,3096180000,1692.3900149999999,-1.8519365309336289E-3]
["2013-07-22",1694.410034,1697.6099850000001,1690.670044,1695.530029,2779130000,1695.530029,2.033026061925236E-3]
["2013-07-19",1686.150024,1692.089966,1684.079956,1692.089966,3302580000,1692.089966,1.6100504969605023E-3]
["2013-07-18",1681.0500489999999,1693.119995,1681.0500489999999,1689.369995,3452370000,1689.369995,5.0329647803148969E-3]
["2013-07-17",1677.910034,1684.75,1677.910034,1680.910034,3153440000,1680.910034,2.7740469690020753E-3]
["2013-07-16",1682.6999510000001,1683.7299800000001,1671.839966,1676.26001,3081710000,1676.26001,-3.7087607726598026E-3]
["2013-07-15",1679.589966,1684.51001,1677.8900149999999,1682.5,2623200000,1682.5,1.3748796749877279E-3]
["2013-07-12",1675.26001,1680.1899410000001,1672.329956,1680.1899410000001,3039070000,1680.1899410000001,3.0864831096168999E-3]
["2013-07-11",1657.410034,1676.630005,1657.410034,1675.0200199999999,3446340000,1675.0200199999999,1.3554250261869738E-2]
["2013-07-10",1651.5600589999999,1657.920044,1647.660034,1652.619995,3011010000,1652.619995,1.8159255459360146E-4]
["2013-07-09",1642.8900149999999,1654.1800539999999,1642.8900149999999,1652.3199460000001,3155360000,1652.3199460000001,7.2296705082459667E-3]
["2013-07-08",1634.1999510000001,1644.6800539999999,1634.1999510000001,1640.459961,3514590000,1640.459961,5.2515463182118971E-3]
["2013-07-05",1618.650024,1632.0699460000001,1614.709961,1631.8900149999999,2634140000,1631.8900149999999,1.0201732472338909E-2]
["2013-07-03",1611.4799800000001,1618.969971,1604.5699460000001,1615.410034,1966050000,1615.410034,8.2404715767370185E-4]
["2013-07-02",1614.290039,1624.26001,1606.7700199999999,1614.079956,3317130000,1614.079956,-5.4490824618036449E-4]
["2013-07-01",1609.780029,1626.6099850000001,1609.780029,1614.959961,3104690000,1614.959961,5.4037476923645134E-3]
["2013-06-28",1611.119995,1615.9399410000001,1601.0600589999999,1606.280029,4977190000,1606.280029,-4.289562490818577E-3]
["2013-06-27",1606.4399410000001,1620.0699460000001,1606.4399410000001,1613.1999510000001,3364540000,1613.1999510000001,6.1998309307298438E-3]
["2013-06-26",1592.2700199999999,1606.829956,1592.2700199999999,1603.26001,3558340000,1603.26001,9.5904867803981997E-3]
["2013-06-25",1577.5200199999999,1593.790039,1577.089966,1588.030029,3761170000,1588.030029,9.4972718171923987E-3]
["2013-06-24",1588.7700199999999,1588.7700199999999,1560.329956,1573.089966,4733660000,1573.089966,-1.2145015695615546E-2]
["2013-06-21",1588.619995,1599.1899410000001,1577.6999510000001,1592.4300539999999,5797280000,1592.4300539999999,2.6697770150401201E-3]
["2013-06-20",1624.619995,1624.619995,1584.3199460000001,1588.1899410000001,4858850000,1588.1899410000001,-2.5010351365277073E-2]
["2013-06-19",1651.829956,1652.4499510000001,1628.910034,1628.9300539999999,3545060000,1628.9300539999999,-1.3851474553830623E-2]
["2013-06-18",1639.7700199999999,1654.1899410000001,1639.7700199999999,1651.8100589999999,3120980000,1651.8100589999999,7.7911580535829916E-3]
["2013-06-17",1630.6400149999999,1646.5,1630.339966,1639.040039,3137080000,1639.040039,7.5673646833507302E-3]
["2013-06-14",1635.5200199999999,1640.8000489999999,1623.959961,1626.7299800000001,2939400000,1626.7299800000001,-5.8850161873152951E-3]
["2013-06-13",1612.150024,1639.25,1608.0699460000001,1636.3599850000001,3378620000,1636.3599850000001,1.4784290864184202E-2]
["2013-06-12",1629.9399410000001,1637.709961,1610.920044,1612.5200199999999,3202550000,1612.5200199999999,-8.3695552988705124E-3]
["2013-06-11",1638.6400149999999,1640.130005,1622.920044,1626.130005,3435710000,1626.130005,-1.0153367340685282E-2]
["2013-06-10",1644.670044,1648.6899410000001,1639.26001,1642.8100589999999,2978730000,1642.8100589999999,-3.4681327402430462E-4]
["2013-06-07",1625.2700199999999,1644.400024,1625.2700199999999,1643.380005,3371990000,1643.380005,1.2831541048059281E-2]
["2013-06-06",1609.290039,1622.5600589999999,1598.2299800000001,1622.5600589999999,3547380000,1622.5600589999999,8.4902944845750561E-3]
["2013-06-05",1629.0500489999999,1629.3100589999999,1607.089966,1608.900024,3632350000,1608.900024,-1.3779733067158628E-2]
["2013-06-04",1640.7299800000001,1646.530029,1623.619995,1631.380005,3653840000,1631.380005,-5.5108074502410176E-3]
["2013-06-03",1631.709961,1640.420044,1622.719971,1640.420044,3952070000,1640.420044,5.935988606007081E-3]
["2013-05-31",1652.130005,1658.98999,1630.73999,1630.73999,4099600000,1630.73999,-1.430724156258345E-2]
["2013-05-30",1649.1400149999999,1661.910034,1648.6099850000001,1654.410034,3498620000,1654.410034,3.6703444969878873E-3]
["2013-05-29",1656.5699460000001,1656.5699460000001,1640.0500489999999,1648.3599850000001,3587140000,1648.3599850000001,-7.0479823525468888E-3]
["2013-05-28",1652.630005,1674.209961,1652.630005,1660.0600589999999,3457400000,1660.0600589999999,6.3409815423032256E-3]
["2013-05-24",1646.670044,1649.780029,1636.880005,1649.599976,2758080000,1649.599976,-5.5136533222233108E-4]
["2013-05-23",1651.619995,1655.5,1635.530029,1650.51001,3945510000,1650.51001,-2.9238324645374236E-3]
["2013-05-22",1669.3900149999999,1687.1800539999999,1648.8599850000001,1655.349976,4361020000,1655.349976,-8.2736572399864095E-3]
["2013-05-21",1666.1999510000001,1674.9300539999999,1662.670044,1669.160034,3513560000,1669.160034,1.7223862189816863E-3]
["2013-05-20",1665.709961,1672.839966,1663.5200199999999,1666.290039,3275080000,1666.290039,-7.0761814036890414E-4]
["2013-05-17",1652.4499510000001,1667.469971,1652.4499510000001,1667.469971,3440710000,1667.469971,1.0300096517175561E-2]
["2013-05-16",1658.0699460000001,1660.51001,1648.599976,1650.469971,3513130000,1650.469971,-5.0097408063261017E-3]
["2013-05-15",1649.130005,1661.48999,1646.6800539999999,1658.780029,3657440000,1658.780029,5.1141359803923425E-3]
["2013-05-14",1633.75,1651.099976,1633.75,1650.339966,3457790000,1650.339966,1.0142153300132239E-2]
["2013-05-13",1632.099976,1636,1626.73999,1633.7700199999999,2910600000,1633.7700199999999,4.2889760728082038E-5]
["2013-05-10",1626.6899410000001,1633.6999510000001,1623.709961,1633.6999510000001,3086470000,1633.6999510000001,4.3216551665963276E-3]
["2013-05-09",1632.6899410000001,1635.01001,1623.089966,1626.670044,3457400000,1626.670044,-3.6871036250232248E-3]
["2013-05-08",1625.9499510000001,1632.780029,1622.6999510000001,1632.6899410000001,3554700000,1632.6899410000001,4.1390810114789733E-3]
["2013-05-07",1617.5500489999999,1626.030029,1616.6400149999999,1625.959961,3309580000,1625.959961,5.2302695517774112E-3]
["2013-05-06",1614.400024,1619.7700199999999,1614.209961,1617.5,3062240000,1617.5,1.907778592967091E-3]
["2013-05-03",1597.599976,1618.459961,1597.599976,1614.420044,3603910000,1614.420044,1.053466681575288E-2]
["2013-05-02",1582.7700199999999,1598.599976,1582.7700199999999,1597.589966,3366950000,1597.589966,9.4079834845461896E-3]
["2013-05-01",1597.5500489999999,1597.5500489999999,1581.280029,1582.6999510000001,3530320000,1582.6999510000001,-9.3078835372633062E-3]
["2013-04-30",1593.579956,1597.5699460000001,1586.5,1597.5699460000001,3745070000,1597.5699460000001,2.4848997165389797E-3]
["2013-04-29",1582.339966,1596.650024,1582.339966,1593.6099850000001,2891200000,1593.6099850000001,7.1860116492188375E-3]
["2013-04-26",1585.160034,1585.780029,1577.5600589999999,1582.23999,3198620000,1582.23999,-1.8421130594817869E-3]
["2013-04-25",1578.9300539999999,1592.6400149999999,1578.9300539999999,1585.160034,3908580000,1585.160034,4.0347321953175808E-3]
["2013-04-24",1578.780029,1583,1575.8000489999999,1578.790039,3598240000,1578.790039,6.3403386261207118E-6]
["2013-04-23",1562.5,1579.579956,1562.5,1578.780029,3565150000,1578.780029,{"$f":"G779/G780-1","v":1.0419218560000054E-2}]
["2013-04-22",1555.25,1565.5500489999999,1548.1899410000001,1562.5,2979880000,1562.5,4.6616299630284352E-3]
["2013-04-19",1541.6099850000001,1555.8900149999999,1539.400024,1555.25,3569870000,1555.25,8.8479026035888086E-3]
["2013-04-18",1552.030029,1554.380005,1536.030029,1541.6099850000001,3890800000,1541.6099850000001,-6.7010038163348717E-3]
["2013-04-17",1574.5699460000001,1574.5699460000001,1543.6899410000001,1552.01001,4250310000,1552.01001,-1.4327681064477793E-2]
["2013-04-16",1552.3599850000001,1575.349976,1552.3599850000001,1574.5699460000001,3654700000,1574.5699460000001,1.4307223333897001E-2]
["2013-04-15",1588.839966,1588.839966,1552.280029,1552.3599850000001,4660130000,1552.3599850000001,-2.2966291060320887E-2]
["2013-04-12",1593.3000489999999,1593.3000489999999,1579.969971,1588.849976,3206290000,1588.849976,-2.8367667360272852E-3]
["2013-04-11",1587.7299800000001,1597.349976,1586.170044,1593.369995,3393950000,1593.369995,3.5522507422829364E-3]
["2013-04-10",1568.6099850000001,1589.0699460000001,1568.6099850000001,1587.7299800000001,3453350000,1587.7299800000001,1.2189132533158009E-2]
["2013-04-09",1563.1099850000001,1573.8900149999999,1560.920044,1568.6099850000001,3252780000,1568.6099850000001,3.5443321101382708E-3]
["2013-04-08",1553.26001,1563.0699460000001,1548.630005,1563.0699460000001,2887120000,1563.0699460000001,6.30273795917069E-3]
["2013-04-05",1559.9799800000001,1559.9799800000001,1539.5,1553.280029,3515410000,1553.280029,-4.2948955024409985E-3]
["2013-04-04",1553.6899410000001,1562.599976,1552.5200199999999,1559.9799800000001,3350670000,1559.9799800000001,4.0484519040855371E-3]
["2013-04-03",1570.25,1571.469971,1549.8000489999999,1553.6899410000001,4060610000,1553.6899410000001,-1.054612896035656E-2]
["2013-04-02",1562.170044,1573.660034,1562.170044,1570.25,3312160000,1570.25,5.1722640765219374E-3]
["2013-04-01",1569.1800539999999,1570.5699460000001,1558.469971,1562.170044,2753110000,1562.170044,-4.4735801680748644E-3]
["2013-03-28",1562.8599850000001,1570.280029,1561.079956,1569.1899410000001,3304440000,1569.1899410000001,4.0566689684615742E-3]
["2013-03-27",1563.75,1564.0699460000001,1551.900024,1562.849976,2914210000,1562.849976,-5.8834994163647902E-4]
["2013-03-26",1551.6899410000001,1563.9499510000001,1551.6899410000001,1563.7700199999999,2869260000,1563.7700199999999,7.7851113684572759E-3]
["2013-03-25",1556.8900149999999,1564.910034,1546.219971,1551.6899410000001,3178170000,1551.6899410000001,-3.3400394054167171E-3]
["2013-03-22",1545.900024,1557.73999,1545.900024,1556.8900149999999,2948380000,1556.8900149999999,7.1742564681469556E-3]
["2013-03-21",1558.709961,1558.709961,1543.5500489999999,1545.8000489999999,3243270000,1545.8000489999999,-8.2824337580531537E-3]
["2013-03-20",1548.339966,1561.5600589999999,1548.339966,1558.709961,3349090000,1558.709961,6.6974922999565312E-3]
["2013-03-19",1552.099976,1557.25,1538.5699460000001,1548.339966,3796210000,1548.339966,-2.4225308022296499E-3]
["2013-03-18",1560.6999510000001,1560.6999510000001,1545.130005,1552.099976,3164560000,1552.099976,-5.5103320753548957E-3]
["2013-03-15",1563.209961,1563.619995,1555.73999,1560.6999510000001,5175850000,1560.6999510000001,-1.6184624350666921E-3]
["2013-03-14",1554.5200199999999,1563.3199460000001,1554.5200199999999,1563.2299800000001,3459260000,1563.2299800000001,5.602989918393142E-3]
["2013-03-13",1552.4799800000001,1556.3900149999999,1548.25,1554.5200199999999,3073830000,1554.5200199999999,1.3140523718702113E-3]
["2013-03-12",1556.219971,1556.7700199999999,1548.23999,1552.4799800000001,3274910000,1552.4799800000001,-2.403253440833697E-3]
["2013-03-11",1551.150024,1556.2700199999999,1547.3599850000001,1556.219971,3091080000,1556.219971,3.2490857441105359E-3]
["2013-03-08",1544.26001,1552.4799800000001,1542.9399410000001,1551.1800539999999,3652260000,1551.1800539999999,4.4811391573884585E-3]
["2013-03-07",1541.459961,1545.780029,1541.459961,1544.26001,3634710000,1544.26001,1.8164915540093141E-3]
["2013-03-06",1539.790039,1545.25,1538.1099850000001,1541.459961,3676890000,1541.459961,1.0845127957084255E-3]
["2013-03-05",1525.1999510000001,1543.469971,1525.1999510000001,1539.790039,3610690000,1539.790039,9.5660165674893438E-3]
["2013-03-04",1518.1999510000001,1525.2700199999999,1512.290039,1525.1999510000001,3414430000,1525.1999510000001,4.6107233736829567E-3]
["2013-03-01",1514.6800539999999,1519.98999,1501.4799800000001,1518.1999510000001,3695610000,1518.1999510000001,2.3238551208915048E-3]
["2013-02-28",1515.98999,1525.339966,1514.459961,1514.6800539999999,3912320000,1514.6800539999999,-8.6407958406120589E-4]
["2013-02-27",1496.9399410000001,1520.079956,1494.880005,1515.98999,3551850000,1515.98999,1.2725994195381007E-2]
["2013-02-26",1487.849976,1498.98999,1485.01001,1496.9399410000001,3975280000,1496.9399410000001,6.1094634181049212E-3]
["2013-02-25",1515.599976,1525.839966,1487.849976,1487.849976,4011050000,1487.849976,-1.8309580654150115E-2]
["2013-02-22",1502.420044,1515.6400149999999,1502.420044,1515.599976,3419320000,1515.599976,8.7724681607084243E-3]
["2013-02-21",1511.9499510000001,1511.9499510000001,1497.290039,1502.420044,4274600000,1502.420044,-6.3030571836700799E-3]
["2013-02-20",1530.9399410000001,1530.9399410000001,1511.410034,1511.9499510000001,4240570000,1511.9499510000001,-1.2404137805429483E-2]
["2013-02-19",1519.790039,1530.9399410000001,1519.790039,1530.9399410000001,3748910000,1530.9399410000001,7.3364752458415783E-3]
["2013-02-15",1521.380005,1524.23999,1514.1400149999999,1519.790039,3838510000,1519.790039,-1.0450814357849669E-3]
["2013-02-14",1520.329956,1523.1400149999999,1514.0200199999999,1521.380005,3759740000,1521.380005,6.9067178204051949E-4]
["2013-02-13",1519.4300539999999,1524.6899410000001,1515.9300539999999,1520.329956,3385880000,1520.329956,5.9226286700786446E-4]
["2013-02-12",1517.01001,1522.290039,1515.6099850000001,1519.4300539999999,3414370000,1519.4300539999999,1.5952722685066423E-3]
["2013-02-11",1517.9300539999999,1518.3100589999999,1513.6099850000001,1517.01001,2684100000,1517.01001,-6.0611752008965514E-4]
["2013-02-08",1509.3900149999999,1518.3100589999999,1509.3900149999999,1517.9300539999999,2986150000,1517.9300539999999,5.6579405687933182E-3]
["2013-02-07",1512.119995,1512.900024,1498.48999,1509.3900149999999,3614580000,1509.3900149999999,-1.8053990483738458E-3]
["2013-02-06",1511.290039,1512.530029,1504.709961,1512.119995,3611570000,1512.119995,5.4917056195868952E-4]
["2013-02-05",1495.709961,1514.959961,1495.709961,1511.290039,3618360000,1511.290039,1.0416510156543657E-2]
["2013-02-04",1513.170044,1513.170044,1495.0200199999999,1495.709961,3390000000,1495.709961,-1.1538744815384416E-2]
["2013-02-01",1498.1099850000001,1514.410034,1498.1099850000001,1513.170044,3836320000,1513.170044,1.0052705843222709E-2]
["2013-01-31",1501.959961,1504.1899410000001,1496.76001,1498.1099850000001,3999880000,1498.1099850000001,-2.5633013528780779E-3]
["2013-01-30",1507.839966,1509.9399410000001,1500.1099850000001,1501.959961,3726810000,1501.959961,-3.8996214005379004E-3]
["2013-01-29",1500.1800539999999,1509.349976,1498.089966,1507.839966,3949640000,1507.839966,5.1059950967726753E-3]
["2013-01-28",1502.959961,1503.2299800000001,1496.329956,1500.1800539999999,3388540000,1500.1800539999999,-1.8496214617390594E-3]
["2013-01-25",1494.8199460000001,1503.26001,1494.8199460000001,1502.959961,3476290000,1502.959961,5.4454819269584842E-3]
["2013-01-24",1494.8100589999999,1502.2700199999999,1489.459961,1494.8199460000001,3699430000,1494.8199460000001,6.6142182684192363E-6]
["2013-01-23",1492.5600589999999,1496.130005,1489.900024,1494.8100589999999,3552010000,1494.8100589999999,1.5074770267586857E-3]
["2013-01-22",1485.9799800000001,1492.5600589999999,1481.160034,1492.5600589999999,3570950000,1492.5600589999999,4.4281074365482009E-3]
["2013-01-18",1480.9499510000001,1485.9799800000001,1475.8100589999999,1485.9799800000001,3795740000,1485.9799800000001,{"$f":"G843/G844-1","v":3.4032703558501964E-3}]
["2013-01-17",1472.630005,1485.160034,1472.630005,1480.9399410000001,3706710000,1480.9399410000001,5.6429218281479621E-3]
["2013-01-16",1472.329956,1473.959961,1467.599976,1472.630005,3384080000,1472.630005,1.9699186784150058E-4]
["2013-01-15",1470.670044,1473.3100589999999,1463.76001,1472.339966,3135350000,1472.339966,1.1286696895667081E-3]
["2013-01-14",1472.0500489999999,1472.0500489999999,1465.6899410000001,1470.6800539999999,3003010000,1470.6800539999999,-9.3067148153735957E-4]
["2013-01-11",1472.119995,1472.75,1467.579956,1472.0500489999999,3340650000,1472.0500489999999,-4.7513789798170336E-5]
["2013-01-10",1461.0200199999999,1472.3000489999999,1461.0200199999999,1472.119995,4081840000,1472.119995,7.5974147157820138E-3]
["2013-01-09",1457.150024,1464.7299800000001,1457.150024,1461.0200199999999,3674390000,1461.0200199999999,2.6558665451457131E-3]
["2013-01-08",1461.8900149999999,1461.8900149999999,1451.6400149999999,1457.150024,3601600000,1457.150024,-3.2423718278149494E-3]
["2013-01-07",1466.469971,1466.469971,1456.619995,1461.8900149999999,3304970000,1461.8900149999999,-3.123116115959057E-3]
["2013-01-04",1459.369995,1467.9399410000001,1458.98999,1466.469971,3424290000,1466.469971,4.8650965994405659E-3]
["2013-01-03",1462.420044,1465.469971,1455.530029,1459.369995,3829730000,1459.369995,-2.0856176120627179E-3]
["2013-01-02",1426.1899410000001,1462.4300539999999,1426.1899410000001,1462.420044,4202600000,1462.420044,2.5403420651387121E-2]
["2012-12-31",1402.4300539999999,1426.73999,1398.1099850000001,1426.1899410000001,3204330000,1426.1899410000001,1.6941940834933167E-2]
["2012-12-28",1418.099976,1418.099976,1401.579956,1402.4300539999999,2426680000,1402.4300539999999,-1.1049941657992113E-2]
["2012-12-27",1419.829956,1422.8000489999999,1401.8000489999999,1418.099976,2830180000,1418.099976,-1.218441682181326E-3]
["2012-12-26",1426.660034,1429.420044,1416.4300539999999,1419.829956,2285030000,1419.829956,-4.7874601076824952E-3]
["2012-12-24",1430.150024,1430.150024,1424.660034,1426.660034,1248960000,1426.660034,-2.4402964314462761E-3]
["2012-12-21",1443.670044,1443.670044,1422.579956,1430.150024,5229160000,1430.150024,-9.3786876360871796E-3]
["2012-12-20",1435.8100589999999,1443.6999510000001,1432.8199460000001,1443.6899410000001,3686580000,1443.6899410000001,5.4881089254161797E-3]
["2012-12-19",1446.790039,1447.75,1435.8000489999999,1435.8100589999999,3869800000,1435.8100589999999,-7.5892007160827113E-3]
["2012-12-18",1430.469971,1448,1430.469971,1446.790039,4302240000,1446.790039,1.1486656626513492E-2]
["2012-12-17",1413.540039,1430.670044,1413.540039,1430.3599850000001,3455610000,1430.3599850000001,1.1870590643830559E-2]
["2012-12-14",1419.4499510000001,1419.4499510000001,1411.880005,1413.579956,3210170000,1413.579956,-4.1354011783681921E-3]
["2012-12-13",1428.4799800000001,1431.3599850000001,1416,1419.4499510000001,3349960000,1419.4499510000001,-6.3214249596973415E-3]
["2012-12-12",1427.839966,1438.589966,1426.76001,1428.4799800000001,3709050000,1428.4799800000001,4.4823930919446475E-4]
["2012-12-11",1418.5500489999999,1434.2700199999999,1418.5500489999999,1427.839966,3650230000,1427.839966,6.5488820831869354E-3]
["2012-12-10",1418.0699460000001,1421.6400149999999,1415.6400149999999,1418.5500489999999,2999430000,1418.5500489999999,3.3856087378070221E-4]
["2012-12-07",1413.9499510000001,1420.339966,1410.900024,1418.0699460000001,3125160000,1418.0699460000001,2.9209196799964143E-3]
["2012-12-06",1409.4300539999999,1413.9499510000001,1405.9300539999999,1413.9399410000001,3229700000,1413.9399410000001,3.3065905314124677E-3]
["2012-12-05",1407.0500489999999,1415.5600589999999,1398.2299800000001,1409.280029,4253920000,1409.280029,1.5848618900122791E-3]
["2012-12-04",1409.459961,1413.1400149999999,1403.650024,1407.0500489999999,3247710000,1407.0500489999999,-1.7098123158392209E-3]
["2012-12-03",1416.339966,1423.7299800000001,1408.459961,1409.459961,3074280000,1409.459961,-4.7452250023003462E-3]
["2012-11-30",1415.9499510000001,1418.8599850000001,1411.630005,1416.1800539999999,3966000000,1416.1800539999999,1.6250786253957372E-4]
["2012-11-29",1409.959961,1419.6999510000001,1409.040039,1415.9499510000001,3356850000,1415.9499510000001,4.2696423009933593E-3]
["2012-11-28",1398.7700199999999,1410.3100589999999,1385.4300539999999,1409.9300539999999,3359250000,1409.9300539999999,7.8560291817415528E-3]
["2012-11-27",1406.290039,1409.01001,1398.030029,1398.9399410000001,3323120000,1398.9399410000001,-5.2265875432258024E-3]
["2012-11-26",1409.150024,1409.150024,1397.6800539999999,1406.290039,2948960000,1406.290039,-2.0295816281376E-3]
["2012-11-23",1391.030029,1409.160034,1391.030029,1409.150024,1504960000,1409.150024,1.3026314761174662E-2]
["2012-11-21",1387.790039,1391.25,1386.3900149999999,1391.030029,2667090000,1391.030029,2.3201806177426398E-3]
["2012-11-20",1386.8199460000001,1389.7700199999999,1377.040039,1387.8100589999999,3207160000,1387.8100589999999,6.6338641856900082E-4]
["2012-11-19",1359.880005,1386.8900149999999,1359.880005,1386.8900149999999,3374800000,1386.8900149999999,1.9862053931736456E-2]
["2012-11-16",1353.3599850000001,1362.030029,1343.349976,1359.880005,4045910000,1359.880005,4.8399497631455013E-3]
["2012-11-15",1355.410034,1360.619995,1348.0500489999999,1353.329956,3928870000,1353.329956,-1.593544781544276E-3]
["2012-11-14",1374.6400149999999,1380.130005,1352.5,1355.48999,4109510000,1355.48999,-1.3852035676406471E-2]
["2012-11-13",1380.030029,1388.8100589999999,1371.3900149999999,1374.530029,3455550000,1374.530029,-3.9854205230486217E-3]
["2012-11-12",1379.8599850000001,1384.869995,1377.1899410000001,1380.030029,2567540000,1380.030029,1.3048737408549727E-4]
["2012-11-09",1377.5500489999999,1391.3900149999999,1373.030029,1379.849976,3647350000,1379.849976,1.6986925561432997E-3]
["2012-11-08",1394.530029,1401.2299800000001,1377.51001,1377.51001,3779520000,1377.51001,-1.2204842237929392E-2]
["2012-11-07",1428.2700199999999,1428.2700199999999,1388.1400149999999,1394.530029,4356490000,1394.530029,-2.37050004861592E-2]
["2012-11-06",1417.26001,1433.380005,1417.26001,1428.3900149999999,3306970000,1428.3900149999999,7.8531849635692375E-3]
["2012-11-05",1414.0200199999999,1419.900024,1408.130005,1417.26001,2921040000,1417.26001,2.1638092957336763E-3]
["2012-11-02",1427.589966,1434.2700199999999,1412.910034,1414.1999510000001,3732480000,1414.1999510000001,-9.3794544084095932E-3]
["2012-11-01",1412.1999510000001,1428.349976,1412.1999510000001,1427.589966,3929890000,1427.589966,1.0926475490383503E-2]
["2012-10-31",1410.98999,1418.76001,1405.9499510000001,1412.160034,3577110000,1412.160034,1.5587985976517338E-4]
["2012-10-26",1412.969971,1417.089966,1403.280029,1411.9399410000001,3284910000,1411.9399410000001,-7.2898222972916926E-4]
["2012-10-25",1409.73999,1421.119995,1405.1400149999999,1412.969971,3512640000,1412.969971,2.9955428571428744E-3]
["2012-10-24",1413.1999510000001,1420.040039,1407.099976,1408.75,3385970000,1408.75,-3.0853826285857089E-3]
["2012-10-23",1433.73999,1433.73999,1407.5600589999999,1413.1099850000001,3587670000,1413.1099850000001,-1.4443906334108192E-2]
["2012-10-22",1433.209961,1435.459961,1422.0600589999999,1433.8199460000001,3216220000,1433.8199460000001,4.3958234842222943E-4]
["2012-10-19",1457.339966,1457.339966,1429.849976,1433.1899410000001,3875170000,1433.1899410000001,-1.6571304955208976E-2]
["2012-10-18",1460.9399410000001,1464.0200199999999,1452.630005,1457.339966,3880030000,1457.339966,-2.4437288518205369E-3]
["2012-10-17",1454.219971,1462.1999510000001,1453.349976,1460.910034,3655320000,1460.910034,4.1170578580604911E-3]
["2012-10-16",1440.3100589999999,1455.51001,1440.3100589999999,1454.920044,3568770000,1454.920044,1.0269933234256845E-2]
["2012-10-15",1428.75,1441.3100589999999,1427.23999,1440.130005,3483810000,1440.130005,{"$f":"G907/G908-1","v":8.0779224792622006E-3}]
["2012-10-12",1432.839966,1438.4300539999999,1425.530029,1428.589966,3134750000,1428.589966,-2.9661372524836249E-3]
["2012-10-11",1432.8199460000001,1443.900024,1432.8199460000001,1432.839966,3672540000,1432.839966,1.9538936482388358E-4]
["2012-10-10",1441.4799800000001,1442.5200199999999,1430.6400149999999,1432.5600589999999,3225060000,1432.5600589999999,-6.1880297498132508E-3]
["2012-10-09",1455.900024,1455.900024,1441.1800539999999,1441.4799800000001,3216320000,1441.4799800000001,-9.8909422140184278E-3]
["2012-10-08",1460.9300539999999,1460.9300539999999,1453.099976,1455.880005,2328720000,1455.880005,-3.4567356501243873E-3]
["2012-10-05",1461.400024,1470.959961,1456.8900149999999,1460.9300539999999,3172940000,1460.9300539999999,-3.2158888208699832E-4]
["2012-10-04",1451.079956,1463.1400149999999,1451.079956,1461.400024,3615860000,1461.400024,7.1744354349405626E-3]
["2012-10-03",1446.0500489999999,1454.3000489999999,1441.98999,1450.98999,3531640000,1450.98999,3.6244094760504719E-3]
["2012-10-02",1444.98999,1451.5200199999999,1439.01001,1445.75,3321790000,1445.75,8.7228711082998345E-4]
["2012-10-01",1440.900024,1457.1400149999999,1440.900024,1444.48999,3505080000,1444.48999,2.6515065097030277E-3]
["2012-09-28",1447.130005,1447.130005,1435.599976,1440.670044,3509230000,1440.670044,-4.4777527502567471E-3]
["2012-09-27",1433.3599850000001,1450.1999510000001,1433.3599850000001,1447.150024,3150330000,1447.150024,9.6489817493965457E-3]
["2012-09-26",1441.599976,1441.599976,1430.530029,1433.3199460000001,3565380000,1433.3199460000001,-5.7367352680366412E-3]
["2012-09-25",1456.9399410000001,1463.23999,1441.589966,1441.589966,3739900000,1441.589966,-1.0501855900220458E-2]
["2012-09-24",1459.76001,1460.719971,1452.0600589999999,1456.8900149999999,3008920000,1456.8900149999999,-2.2326534578066548E-3]
["2012-09-21",1460.339966,1467.0699460000001,1459.51001,1460.150024,4833870000,1460.150024,-7.5319463141321208E-5]
["2012-09-20",1461.0500489999999,1461.2299800000001,1449.9799800000001,1460.26001,3382520000,1460.26001,-5.4073370076590521E-4]
["2012-09-19",1459.5,1465.150024,1457.880005,1461.0500489999999,3451360000,1461.0500489999999,1.1855542746073144E-3]
["2012-09-18",1461.1899410000001,1461.469971,1456.130005,1459.3199460000001,3377390000,1459.3199460000001,-1.2797754402280592E-3]
["2012-09-17",1465.420044,1465.630005,1457.5500489999999,1461.1899410000001,3482430000,1461.1899410000001,-3.1246914164609896E-3]
["2012-09-14",1460.0699460000001,1474.51001,1460.0699460000001,1465.7700199999999,5041990000,1465.7700199999999,3.9589518007585589E-3]
["2012-09-13",1436.5600589999999,1463.76001,1435.339966,1459.98999,4606550000,1459.98999,1.6309746921621793E-2]
["2012-09-12",1433.5600589999999,1439.150024,1432.98999,1436.5600589999999,3641200000,1436.5600589999999,2.092692232296578E-3]
["2012-09-11",1429.130005,1437.76001,1429.130005,1433.5600589999999,3509630000,1433.5600589999999,3.1349561521663016E-3]
["2012-09-10",1437.920044,1438.73999,1428.9799800000001,1429.079956,3223670000,1429.079956,-6.1478300110544559E-3]
["2012-09-07",1432.119995,1437.920044,1431.4499510000001,1437.920044,3717620000,1437.920044,4.0499741783159848E-3]
["2012-09-06",1403.73999,1432.119995,1403.73999,1432.119995,3952870000,1432.119995,2.0435540675552089E-2]
["2012-09-05",1404.9399410000001,1408.8100589999999,1401.25,1403.4399410000001,3389110000,1403.4399410000001,-1.0676612972738697E-3]
["2012-09-04",1406.540039,1409.3100589999999,1396.5600589999999,1404.9399410000001,3200310000,1404.9399410000001,-1.1659593135848745E-3]
["2012-08-31",1400.0699460000001,1413.089966,1398.959961,1406.579956,2938250000,1406.579956,5.0732958680836937E-3]
["2012-08-30",1410.079956,1410.079956,1397.01001,1399.4799800000001,2530280000,1399.4799800000001,-7.8058051301732601E-3]
["2012-08-29",1409.3199460000001,1413.9499510000001,1406.5699460000001,1410.48999,2571220000,1410.48999,8.4434893821550006E-4]
["2012-08-28",1410.4399410000001,1413.630005,1405.589966,1409.3000489999999,2629090000,1409.3000489999999,-8.0818187777065287E-4]
["2012-08-27",1411.130005,1416.170044,1409.1099850000001,1410.4399410000001,2472500000,1410.4399410000001,-4.890151846781432E-4]
["2012-08-24",1401.98999,1413.459961,1398.040039,1411.130005,2598790000,1411.130005,6.4547310310454353E-3]
["2012-08-23",1413.48999,1413.48999,1400.5,1402.079956,3008240000,1402.079956,-8.0722425207977455E-3]
["2012-08-22",1413.089966,1416.119995,1406.780029,1413.48999,3062690000,1413.48999,2.2640304424692559E-4]
["2012-08-21",1418.130005,1426.6800539999999,1410.8599850000001,1413.170044,3282950000,1413.170044,-3.4975361796960591E-3]
["2012-08-20",1417.849976,1418.130005,1412.119995,1418.130005,2766320000,1418.130005,-2.1174620127517585E-5]
["2012-08-17",1415.839966,1418.709961,1414.670044,1418.160034,2922990000,1418.160034,1.8721337053633214E-3]
["2012-08-16",1405.5699460000001,1417.4399410000001,1404.150024,1415.51001,3114100000,1415.51001,7.1005106928241357E-3]
["2012-08-15",1403.8900149999999,1407.7299800000001,1401.829956,1405.530029,2655750000,1405.530029,1.1396401091645636E-3]
["2012-08-14",1404.3599850000001,1410.030029,1400.599976,1403.9300539999999,2930900000,1403.9300539999999,-1.2814594435073268E-4]
["2012-08-13",1405.869995,1405.869995,1397.3199460000001,1404.1099850000001,2499990000,1404.1099850000001,-1.2519009625779898E-3]
["2012-08-10",1402.579956,1405.9799800000001,1395.619995,1405.869995,2767980000,1405.869995,2.1884416116100258E-3]
["2012-08-09",1402.26001,1405.9499510000001,1398.8000489999999,1402.8000489999999,3119610000,1402.8000489999999,4.1368545021236436E-4]
["2012-08-08",1401.2299800000001,1404.1400149999999,1396.130005,1402.219971,3221790000,1402.219971,6.2082635665605679E-4]
["2012-08-07",1394.459961,1407.1400149999999,1394.459961,1401.349976,3682490000,1401.349976,5.106758642501541E-3]
["2012-08-06",1391.040039,1399.630005,1391.040039,1394.2299800000001,3122050000,1394.2299800000001,2.3292690984786368E-3]
["2012-08-03",1365.4499510000001,1394.160034,1365.4499510000001,1390.98999,3751170000,1390.98999,1.9040285714285732E-2]
["2012-08-02",1375.130005,1375.130005,1354.650024,1365,4193740000,1365,-7.5036692589347531E-3]
["2012-08-01",1379.3199460000001,1385.030029,1373.349976,1375.3199460000001,4440920000,1375.3199460000001,-2.8999798136755128E-3]
["2012-07-31",1385.2700199999999,1387.160034,1379.170044,1379.3199460000001,3821570000,1379.3199460000001,-4.3168286930450606E-3]
["2012-07-30",1385.9399410000001,1391.73999,1381.369995,1385.3000489999999,3212060000,1385.3000489999999,-4.8335967879353792E-4]
["2012-07-27",1360.0500489999999,1389.1899410000001,1360.0500489999999,1385.969971,4399010000,1385.969971,1.9080565446382147E-2]
["2012-07-26",1338.170044,1363.130005,1338.170044,1360.0200199999999,4429300000,1360.0200199999999,1.654097478259442E-2]
["2012-07-25",1338.349976,1343.9799800000001,1331.5,1337.8900149999999,3719170000,1337.8900149999999,-3.1386149807000052E-4]
["2012-07-24",1350.5200199999999,1351.530029,1329.23999,1338.3100589999999,3891290000,1338.3100589999999,-9.0409329881685485E-3]
["2012-07-23",1362.339966,1362.339966,1337.5600589999999,1350.5200199999999,3717180000,1350.5200199999999,-8.9090555950069872E-3]
["2012-07-20",1376.51001,1376.51001,1362.1899410000001,1362.660034,3925020000,1362.660034,-1.006166021269983E-2]
["2012-07-19",1373.01001,1380.3900149999999,1371.209961,1376.51001,4043360000,1376.51001,2.7171002791446242E-3]
["2012-07-18",1363.579956,1375.26001,1358.959961,1372.780029,3642630000,1372.780029,6.6804906656732221E-3]
["2012-07-17",1353.6800539999999,1365.3599850000001,1345.0699460000001,1363.670044,3566680000,1363.670044,7.409672356649466E-3]
["2012-07-16",1356.5,1357.26001,1348.51001,1353.6400149999999,2862720000,1353.6400149999999,{"$f":"G971/G972-1","v":-2.3143132511423969E-3}]
["2012-07-13",1334.8100589999999,1357.6999510000001,1334.8100589999999,1356.780029,3212930000,1356.780029,1.6497361948984324E-2]
["2012-07-12",1341.290039,1341.290039,1325.410034,1334.76001,3654440000,1334.76001,-4.9870969804076681E-3]
["2012-07-11",1341.400024,1345,1333.25,1341.4499510000001,3426290000,1341.4499510000001,-1.4923927059706799E-5]
["2012-07-10",1352.959961,1361.540039,1336.2700199999999,1341.469971,3470600000,1341.469971,-8.125926324557553E-3]
["2012-07-09",1354.660034,1354.869995,1346.650024,1352.459961,2904860000,1352.459961,-1.638831983570288E-3]
["2012-07-06",1367.089966,1367.089966,1348.030029,1354.6800539999999,2745140000,1354.6800539999999,-9.4326492161603825E-3]
["2012-07-05",1373.719971,1373.849976,1363.0200199999999,1367.579956,3041520000,1367.579956,-4.6870234103284503E-3]
["2012-07-03",1365.75,1374.8100589999999,1363.530029,1374.0200199999999,2116390000,1374.0200199999999,6.2321110337375529E-3]
["2012-07-02",1362.329956,1366.349976,1355.6999510000001,1365.51001,3301650000,1365.51001,2.4593116200617438E-3]
["2012-06-29",1330.119995,1362.170044,1330.119995,1362.160034,4590480000,1362.160034,2.4920238689663643E-2]
["2012-06-28",1331.5200199999999,1331.5200199999999,1313.290039,1329.040039,3969370000,1329.040039,-2.1097999404100509E-3]
["2012-06-27",1320.709961,1334.400024,1320.709961,1331.849976,3286910000,1331.849976,8.9849060143250004E-3]
["2012-06-26",1314.089966,1324.23999,1310.3000489999999,1319.98999,3412940000,1319.98999,4.7727210809067611E-3]
["2012-06-25",1334.900024,1334.900024,1309.2700199999999,1313.719971,3501820000,1313.719971,-1.5954853620846809E-2]
["2012-06-22",1325.920044,1337.8199460000001,1325.920044,1335.0200199999999,5271490000,1335.0200199999999,7.174604437728771E-3]
["2012-06-21",1355.4300539999999,1358.2700199999999,1324.410034,1325.51001,4094470000,1325.51001,-2.2261676573139155E-2]
["2012-06-20",1358.040039,1361.5699460000001,1346.4499510000001,1355.6899410000001,3695700000,1355.6899410000001,-1.6863569667646683E-3]
["2012-06-19",1344.829956,1363.459961,1344.829956,1357.9799800000001,3815350000,1357.9799800000001,9.815695292423321E-3]
["2012-06-18",1342.420044,1348.219971,1334.459961,1344.780029,3259430000,1344.780029,1.4447462461062432E-3]
["2012-06-15",1329.1899410000001,1343.3199460000001,1329.1899410000001,1342.839966,4401570000,1342.839966,1.033781524949795E-2]
["2012-06-14",1314.880005,1333.6800539999999,1314.1400149999999,1329.099976,3687720000,1329.099976,1.0814653007062747E-2]
["2012-06-13",1324.0200199999999,1327.280029,1310.51001,1314.880005,3506510000,1314.880005,-7.0232510842517248E-3]
["2012-06-12",1309.400024,1324.3100589999999,1306.619995,1324.1800539999999,3442920000,1324.1800539999999,1.1650737144736745E-2]
["2012-06-11",1325.719971,1335.5200199999999,1307.7299800000001,1308.9300539999999,3537530000,1308.9300539999999,-1.262011343098246E-2]
["2012-06-08",1314.98999,1325.8100589999999,1307.7700199999999,1325.660034,3497190000,1325.660034,8.1141636675119422E-3]
["2012-06-07",1316.150024,1329.0500489999999,1312.6800539999999,1314.98999,4258140000,1314.98999,-1.0646475973297154E-4]
["2012-06-06",1285.6099850000001,1315.130005,1285.6099850000001,1315.130005,4268360000,1315.130005,2.3049401011279613E-2]
["2012-06-05",1277.8199460000001,1287.619995,1274.160034,1285.5,3403230000,1285.5,5.7268504363627848E-3]
["2012-06-04",1278.290039,1282.5500489999999,1266.73999,1278.1800539999999,4011960000,1278.1800539999999,1.0955447069527224E-4]
["2012-06-01",1309.869995,1309.869995,1277.25,1278.040039,4669350000,1278.040039,-2.4642584756720654E-2]
["2012-05-31",1313.089966,1319.73999,1298.900024,1310.329956,4557620000,1310.329956,-2.2766653389425517E-3]
["2012-05-30",1331.25,1331.25,1310.76001,1313.3199460000001,3534290000,1313.3199460000001,-1.4334892428261803E-2]
["2012-05-29",1318.900024,1334.9300539999999,1318.900024,1332.420044,3441640000,1332.420044,1.1078977856053607E-2]
["2012-05-25",1320.8100589999999,1324.1999510000001,1314.2299800000001,1317.8199460000001,2872660000,1317.8199460000001,-2.1656327672530118E-3]
["2012-05-24",1318.719971,1324.1400149999999,1310.5,1320.6800539999999,3937670000,1320.6800539999999,1.3800320130266108E-3]
["2012-05-23",1316.0200199999999,1320.709961,1296.530029,1318.8599850000001,4108330000,1318.8599850000001,1.6937028561794243E-3]
["2012-05-22",1316.089966,1328.48999,1310.040039,1316.630005,4123680000,1316.630005,4.8633728589364544E-4]
["2012-05-21",1295.7299800000001,1316.3900149999999,1295.7299800000001,1315.98999,3786750000,1315.98999,1.6035900823829996E-2]
["2012-05-18",1305.0500489999999,1312.23999,1291.9799800000001,1295.219971,4512470000,1295.219971,-7.3877765513670202E-3]
["2012-05-17",1324.8199460000001,1326.3599850000001,1304.8599850000001,1304.8599850000001,4664280000,1304.8599850000001,-1.5051376254893167E-2]
["2012-05-16",1330.780029,1341.780029,1324.790039,1324.8000489999999,4280420000,1324.8000489999999,-4.4038182933808789E-3]
["2012-05-15",1338.3599850000001,1344.9399410000001,1328.410034,1330.660034,4114040000,1330.660034,-5.7458378883700201E-3]
["2012-05-14",1351.9300539999999,1351.9300539999999,1336.6099850000001,1338.349976,3688120000,1338.349976,-1.1112863870212597E-2]
["2012-05-11",1358.1099850000001,1365.660034,1348.8900149999999,1353.3900149999999,3869070000,1353.3900149999999,-3.3873408742873812E-3]
["2012-05-10",1354.579956,1365.880005,1354.579956,1357.98999,3727990000,1357.98999,2.5174106444552091E-3]
["2012-05-09",1363.1999510000001,1363.7299800000001,1343.130005,1354.579956,4288540000,1354.579956,-6.7022667368416E-3]
["2012-05-08",1369.160034,1369.160034,1347.75,1363.719971,4261670000,1363.719971,-4.2786731613061457E-3]
["2012-05-07",1368.790039,1373.910034,1363.9399410000001,1369.579956,3559390000,1369.579956,3.5058067958071426E-4]
["2012-05-04",1391.51001,1391.51001,1367.959961,1369.099976,3975140000,1369.099976,-1.6147208456598894E-2]
["2012-05-03",1402.3199460000001,1403.0699460000001,1388.709961,1391.5699460000001,4004910000,1391.5699460000001,-7.6588718244371412E-3]
["2012-05-02",1405.5,1405.5,1393.920044,1402.3100589999999,3803860000,1402.3100589999999,-2.4966831705488524E-3]
["2012-05-01",1397.8599850000001,1415.3199460000001,1395.7299800000001,1405.8199460000001,3807950000,1405.8199460000001,5.6583841646564714E-3]
["2012-04-30",1403.26001,1403.26001,1394,1397.910034,3574010000,1397.910034,-3.8835017801936988E-3]
["2012-04-27",1400.1899410000001,1406.6400149999999,1397.3100589999999,1403.3599850000001,3645830000,1403.3599850000001,2.4143238105447384E-3]
["2012-04-26",1390.6400149999999,1402.089966,1387.280029,1399.9799800000001,4034700000,1399.9799800000001,6.6801655251205183E-3]
["2012-04-25",1372.1099850000001,1391.369995,1372.1099850000001,1390.6899410000001,3998430000,1390.6899410000001,1.3644591642450798E-2]
["2012-04-24",1366.969971,1375.5699460000001,1366.8199460000001,1371.969971,3617100000,1371.969971,3.6797739601639456E-3]
["2012-04-23",1378.530029,1378.530029,1358.790039,1366.9399410000001,3654860000,1366.9399410000001,-8.4075702060748547E-3]
["2012-04-20",1376.959961,1387.400024,1376.959961,1378.530029,3833320000,1378.530029,1.1692654246815426E-3]
["2012-04-19",1385.079956,1390.459961,1370.3000489999999,1376.920044,4180020000,1376.920044,-5.9343971807788165E-3]
["2012-04-18",1390.780029,1390.780029,1383.290039,1385.1400149999999,3463140000,1385.1400149999999,-4.0552883147562113E-3]
["2012-04-17",1369.5699460000001,1392.76001,1369.5699460000001,1390.780029,3456200000,1390.780029,1.5486673800010564E-2]
["2012-04-16",1370.2700199999999,1379.660034,1365.380005,1369.5699460000001,3574780000,1369.5699460000001,-5.0360077281963456E-4]
["2012-04-13",1387.6099850000001,1387.6099850000001,1369.849976,1370.26001,3631160000,1370.26001,{"$f":"G1035/G1036-1","v":-1.2475000665660207E-2}]
["2012-04-12",1368.7700199999999,1388.130005,1368.7700199999999,1387.5699460000001,3618280000,1387.5699460000001,1.3779387552802502E-2]
["2012-04-11",1358.9799800000001,1374.709961,1358.9799800000001,1368.709961,3743040000,1368.709961,7.4488957325333782E-3]
["2012-04-10",1382.1800539999999,1383.01001,1357.380005,1358.589966,4631730000,1358.589966,-1.708145408550954E-2]
["2012-04-09",1397.4499510000001,1397.4499510000001,1378.23999,1382.1999510000001,3468980000,1382.1999510000001,-1.135843835815642E-2]
["2012-04-05",1398.790039,1401.599976,1392.920044,1398.079956,3303740000,1398.079956,-6.2904230609350797E-4]
["2012-04-04",1413.089966,1413.089966,1394.089966,1398.959961,3938290000,1398.959961,-1.020252440885494E-2]
["2012-04-03",1418.9799800000001,1419,1404.619995,1413.380005,3822090000,1413.380005,-3.9886358696323843E-3]
["2012-04-02",1408.469971,1422.380005,1404.459961,1419.040039,3572010000,1419.040039,7.5046456208756052E-3]
["2012-03-30",1403.3100589999999,1410.8900149999999,1401.420044,1408.469971,3676890000,1408.469971,3.6984364437213646E-3]
["2012-03-29",1405.3900149999999,1405.3900149999999,1391.5600589999999,1403.280029,3832000000,1403.280029,-1.6079300036219157E-3]
["2012-03-28",1412.5200199999999,1413.650024,1397.1999510000001,1405.540039,3892800000,1405.540039,-4.9415094307830865E-3]
["2012-03-27",1416.5500489999999,1419.150024,1411.9499510000001,1412.5200199999999,3513640000,1412.5200199999999,-2.8167750117064072E-3]
["2012-03-26",1397.1099850000001,1416.579956,1397.1099850000001,1416.51001,3576950000,1416.51001,1.3885825173599375E-2]
["2012-03-23",1392.780029,1399.1800539999999,1386.869995,1397.1099850000001,3472950000,1397.1099850000001,3.1088584771774563E-3]
["2012-03-22",1402.8900149999999,1402.8900149999999,1388.7299800000001,1392.780029,3740590000,1392.780029,-7.2065421322425882E-3]
["2012-03-21",1405.5200199999999,1407.75,1400.6400149999999,1402.8900149999999,3573590000,1402.8900149999999,-1.8711971103763103E-3]
["2012-03-20",1409.589966,1409.589966,1397.6800539999999,1405.5200199999999,3695280000,1405.5200199999999,-3.0005178223089235E-3]
["2012-03-19",1404.170044,1414,1402.4300539999999,1409.75,3932570000,1409.75,3.9738463470597729E-3]
["2012-03-16",1402.5500489999999,1405.880005,1401.469971,1404.170044,5163950000,1404.170044,1.1193982795276725E-3]
["2012-03-15",1394.170044,1402.630005,1392.780029,1402.599976,4271650000,1402.599976,5.9671994340815271E-3]
["2012-03-14",1395.9499510000001,1399.420044,1389.969971,1394.280029,4502280000,1394.280029,-1.1962620857601802E-3]
["2012-03-13",1371.920044,1396.130005,1371.920044,1395.9499510000001,4386470000,1395.9499510000001,1.8131549071521702E-2]
["2012-03-12",1370.780029,1373.040039,1366.6899410000001,1371.089966,3081870000,1371.089966,1.6046087579590917E-4]
["2012-03-09",1365.969971,1374.76001,1365.969971,1370.869995,3639470000,1370.869995,3.6312501383968243E-3]
["2012-03-08",1352.650024,1368.719971,1352.650024,1365.910034,3543060000,1365.910034,9.8179316967021979E-3]
["2012-03-07",1343.3900149999999,1354.849976,1343.3900149999999,1352.630005,3580380000,1352.630005,6.900622397205014E-3]
["2012-03-06",1363.630005,1363.630005,1340.030029,1343.3599850000001,4191060000,1343.3599850000001,-1.5370160940745281E-2]
["2012-03-05",1369.589966,1369.589966,1359.130005,1364.329956,3429480000,1364.329956,-3.8696939908233752E-3]
["2012-03-02",1374.089966,1374.530029,1366.420044,1369.630005,3283490000,1369.630005,-3.2457561807128776E-3]
["2012-03-01",1365.900024,1376.170044,1365.900024,1374.089966,3919240000,1374.089966,6.1580397073004445E-3]
["2012-02-29",1372.1999510000001,1378.040039,1363.8100589999999,1365.6800539999999,4482370000,1365.6800539999999,-4.7369876723190041E-3]
["2012-02-28",1367.5600589999999,1373.089966,1365.969971,1372.1800539999999,3579120000,1372.1800539999999,3.3563334874597839E-3]
["2012-02-27",1365.1999510000001,1371.9399410000001,1354.920044,1367.589966,3648890000,1367.589966,1.3545594428994168E-3]
["2012-02-24",1363.459961,1368.920044,1363.459961,1365.73999,3505360000,1365.73999,1.6722375905544595E-3]
["2012-02-23",1357.530029,1364.23999,1352.280029,1363.459961,3786450000,1363.459961,4.2720024562497017E-3]
["2012-02-22",1362.1099850000001,1362.6999510000001,1355.530029,1357.660034,3633710000,1357.660034,-3.3401069807622585E-3]
["2012-02-21",1361.219971,1367.76001,1358.1099850000001,1362.209961,3795200000,1362.209961,7.1992316830993275E-4]
["2012-02-17",1358.0600589999999,1363.400024,1357.23999,1361.2299800000001,3717640000,1361.2299800000001,2.3489300082411013E-3]
["2012-02-16",1342.6099850000001,1359.0200199999999,1341.219971,1358.040039,4108880000,1358.040039,1.1025706111770894E-2]
["2012-02-15",1350.5200199999999,1355.869995,1340.8000489999999,1343.2299800000001,4080340000,1343.2299800000001,-5.3832062199185016E-3]
["2012-02-14",1351.3000489999999,1351.3000489999999,1340.829956,1350.5,3889520000,1350.5,-9.3952372164607389E-4]
["2012-02-13",1343.0600589999999,1353.349976,1343.0600589999999,1351.7700199999999,3618040000,1351.7700199999999,6.8000393984979368E-3]
["2012-02-10",1351.209961,1351.209961,1337.349976,1342.6400149999999,3877580000,1342.6400149999999,-6.8863022577971833E-3]
["2012-02-09",1349.969971,1354.3199460000001,1344.630005,1351.9499510000001,4209890000,1351.9499510000001,1.4741103865969496E-3]
["2012-02-08",1347.040039,1351,1341.9499510000001,1349.959961,4096730000,1349.959961,2.1602107524960612E-3]
["2012-02-07",1344.329956,1349.23999,1335.920044,1347.0500489999999,3742460000,1347.0500489999999,2.0233819739414738E-3]
["2012-02-06",1344.3199460000001,1344.3599850000001,1337.5200199999999,1344.329956,3379700000,1344.329956,-4.2387388640574564E-4]
["2012-02-03",1326.209961,1345.339966,1326.209961,1344.900024,4608550000,1344.900024,1.4605356632309219E-2]
["2012-02-02",1324.23999,1329.1899410000001,1321.5699460000001,1325.540039,4120920000,1325.540039,1.0951468836974954E-3]
["2012-02-01",1312.4499510000001,1330.5200199999999,1312.4499510000001,1324.089966,4504360000,1324.089966,8.8996058376675791E-3]
["2012-01-31",1313.530029,1321.410034,1306.6899410000001,1312.410034,4235550000,1312.410034,-4.5694701139409322E-4]
["2012-01-30",1316.160034,1316.160034,1300.48999,1313.01001,3659010000,1313.01001,-2.5221229562294445E-3]
["2012-01-27",1318.25,1320.0600589999999,1311.719971,1316.329956,4007380000,1316.329956,-1.5928778274041377E-3]
["2012-01-26",1326.280029,1333.469971,1313.599976,1318.4300539999999,4522070000,1318.4300539999999,-5.7538909706351671E-3]
["2012-01-25",1314.400024,1328.3000489999999,1307.650024,1326.0600589999999,4410910000,1326.0600589999999,8.6791425791659105E-3]
["2012-01-24",1315.959961,1315.959961,1306.0600589999999,1314.650024,3693560000,1314.650024,-1.0258176291793042E-3]
["2012-01-23",1315.290039,1322.280029,1309.8900149999999,1316,3770910000,1316,4.7134288011330128E-4]
["2012-01-20",1314.48999,1315.380005,1309.170044,1315.380005,3912620000,1315.380005,6.6945987067335011E-4]
["2012-01-19",1308.0699460000001,1315.48999,1308.0699460000001,1314.5,4465890000,1314.5,4.938656927458096E-3]
["2012-01-18",1293.650024,1308.1099850000001,1290.98999,1308.040039,4096160000,1308.040039,1.1107929001407779E-2]
["2012-01-17",1290.219971,1303,1290.219971,1293.670044,4010490000,1293.670044,3.5529545034096444E-3]
["2012-01-13",1294.8199460000001,1294.8199460000001,1277.579956,1289.089966,3692370000,1289.089966,-4.947922809726002E-3]
["2012-01-12",1292.4799800000001,1296.8199460000001,1285.7700199999999,1295.5,4019890000,1295.5,2.3366087264267144E-3]
["2012-01-11",1292.0200199999999,1293.8000489999999,1285.410034,1292.4799800000001,3968120000,1292.4799800000001,{"$f":"G1099/G1100-1","v":3.0959693952570255E-4}]
["2012-01-10",1280.7700199999999,1296.459961,1280.7700199999999,1292.079956,4221960000,1292.079956,8.885769841026514E-3]
["2012-01-09",1277.829956,1281.98999,1274.5500489999999,1280.6999510000001,3371600000,1280.6999510000001,2.2615974726805099E-3]
["2012-01-06",1280.9300539999999,1281.839966,1273.339966,1277.8100589999999,3656830000,1277.8100589999999,-2.5369614618513392E-3]
["2012-01-05",1277.3000489999999,1283.0500489999999,1265.26001,1281.0600589999999,4315950000,1281.0600589999999,2.9437171030750608E-3]
["2012-01-04",1277.030029,1278.7299800000001,1268.099976,1277.3000489999999,3592580000,1277.3000489999999,1.8792381635357458E-4]
["2012-01-03",1258.8599850000001,1284.619995,1258.8599850000001,1277.0600589999999,3943710000,1277.0600589999999,1.5473984869096347E-2]
["2011-12-30",1262.8199460000001,1264.119995,1257.459961,1257.599976,2271850000,1257.599976,-4.2913365696293226E-3]
["2011-12-29",1249.75,1263.540039,1249.75,1263.0200199999999,2278130000,1263.0200199999999,1.0707087512718649E-2]
["2011-12-28",1265.380005,1265.849976,1248.6400149999999,1249.6400149999999,2349980000,1249.6400149999999,-1.2478002201771643E-2]
["2011-12-27",1265.0200199999999,1269.369995,1262.3000489999999,1265.4300539999999,2130590000,1265.4300539999999,7.9108219579682171E-5]
["2011-12-23",1254,1265.420044,1254,1265.329956,2233830000,1265.329956,9.0350526315789992E-3]
["2011-12-22",1243.719971,1255.219971,1243.719971,1254,3492250000,1254,8.2655495125116829E-3]
["2011-12-21",1241.25,1245.089966,1229.51001,1243.719971,2959020000,1243.719971,1.9495060859375801E-3]
["2011-12-20",1205.719971,1242.8199460000001,1205.719971,1241.3000489999999,4055590000,1241.3000489999999,2.9825423085253266E-2]
["2011-12-19",1219.73999,1224.5699460000001,1202.369995,1205.349976,3659820000,1205.349976,-1.1732825214472831E-2]
["2011-12-16",1216.089966,1231.040039,1215.1999510000001,1219.660034,5345800000,1219.660034,3.216149701830151E-3]
["2011-12-15",1212.119995,1225.599976,1212.119995,1215.75,3810340000,1215.75,3.2431006049804534E-3]
["2011-12-14",1225.7299800000001,1225.7299800000001,1209.469971,1211.8199460000001,4298290000,1211.8199460000001,-1.1348367280695881E-2]
["2011-12-13",1236.829956,1249.8599850000001,1219.4300539999999,1225.7299800000001,4121570000,1225.7299800000001,-8.6860103778452213E-3]
["2011-12-12",1255.0500489999999,1255.0500489999999,1227.25,1236.469971,3600570000,1236.469971,-1.491405355358888E-2]
["2011-12-09",1234.4799800000001,1258.25,1234.4799800000001,1255.1899410000001,3830610000,1255.1899410000001,1.6883351889821041E-2]
["2011-12-08",1260.869995,1260.869995,1231.469971,1234.349976,4298370000,1234.349976,-2.1141809968661551E-2]
["2011-12-07",1258.1400149999999,1267.0600589999999,1244.8000489999999,1261.01001,4160540000,1261.01001,2.0183548741983248E-3]
["2011-12-06",1257.1899410000001,1266.030029,1253.030029,1258.469971,3734230000,1258.469971,1.1057490761550159E-3]
["2011-12-05",1244.329956,1266.7299800000001,1244.329956,1257.079956,4148060000,1257.079956,1.0287014740795186E-2]
["2011-12-02",1246.030029,1260.079956,1243.349976,1244.280029,4144310000,1244.280029,-2.4098652605974991E-4]
["2011-12-01",1246.910034,1251.089966,1239.7299800000001,1244.579956,3818680000,1244.579956,-1.9086458863453171E-3]
["2011-11-30",1196.719971,1247.1099850000001,1196.719971,1246.959961,5801910000,1246.959961,4.3315307654517854E-2]
["2011-11-29",1192.5600589999999,1203.670044,1191.8000489999999,1195.1899410000001,3992650000,1195.1899410000001,2.213653005350924E-3]
["2011-11-28",1158.670044,1197.349976,1158.670044,1192.5500489999999,3920750000,1192.5500489999999,2.9240425413121329E-2]
["2011-11-25",1161.410034,1172.660034,1158.660034,1158.670044,1664200000,1158.670044,-2.6855067570432656E-3]
["2011-11-23",1187.4799800000001,1187.4799800000001,1161.790039,1161.790039,3798940000,1161.790039,-2.2095214923981144E-2]
["2011-11-22",1192.9799800000001,1196.8100589999999,1181.650024,1188.040039,3911710000,1188.040039,-4.1408414917407654E-3]
["2011-11-21",1215.619995,1215.619995,1183.160034,1192.9799800000001,4050070000,1192.9799800000001,-1.8648495498240547E-2]
["2011-11-18",1216.1899410000001,1223.51001,1211.3599850000001,1215.650024,3827610000,1215.650024,-3.9467902117906739E-4]
["2011-11-17",1236.5600589999999,1237.7299800000001,1209.4300539999999,1216.130005,4596450000,1216.130005,-1.6799951838696092E-2]
["2011-11-16",1257.8100589999999,1259.6099850000001,1235.670044,1236.910034,4085010000,1236.910034,-1.6616201190675861E-2]
["2011-11-15",1251.6999510000001,1264.25,1244.339966,1257.8100589999999,3599300000,1257.8100589999999,4.8171642463548103E-3]
["2011-11-14",1263.849976,1263.849976,1246.6800539999999,1251.780029,3219680000,1251.780029,-9.5501422077013398E-3]
["2011-11-11",1240.119995,1266.9799800000001,1240.119995,1263.849976,3370180000,1263.849976,1.9480540416670467E-2]
["2011-11-10",1229.589966,1246.219971,1227.6999510000001,1239.6999510000001,4002760000,1239.6999510000001,8.6241763949070904E-3]
["2011-11-09",1275.1800539999999,1275.1800539999999,1226.6400149999999,1229.099976,4659740000,1229.099976,-3.6695142630739919E-2]
["2011-11-08",1261.119995,1277.5500489999999,1254.98999,1275.920044,3908490000,1275.920044,1.1735639002377285E-2]
["2011-11-07",1253.209961,1261.6999510000001,1240.75,1261.119995,3429740000,1261.119995,6.295743898498074E-3]
["2011-11-04",1260.8199460000001,1260.8199460000001,1238.920044,1253.2299800000001,3830650000,1253.2299800000001,-6.2800173248857005E-3]
["2011-11-03",1238.25,1263.209961,1234.8100589999999,1261.150024,4849140000,1261.150024,1.8781807536341066E-2]
["2011-11-02",1219.619995,1242.4799800000001,1219.619995,1237.900024,4110530000,1237.900024,1.6104667673248141E-2]
["2011-11-01",1251,1251,1215.420044,1218.280029,5645540000,1218.280029,-2.794224737160278E-2]
["2011-10-31",1284.959961,1284.959961,1253.160034,1253.3000489999999,4310210000,1253.3000489999999,-2.4737503086223689E-2]
["2011-10-28",1284.3900149999999,1287.079956,1277.01001,1285.089966,4536690000,1285.089966,3.8922925854456558E-4]
["2011-10-27",1243.969971,1292.660034,1243.969971,1284.589966,6367610000,1284.589966,3.4291438003220653E-2]
["2011-10-26",1229.170044,1246.280029,1221.0600589999999,1242,4873530000,1242,1.0536553015507044E-2]
["2011-10-25",1254.1899410000001,1254.1899410000001,1226.790039,1229.0500489999999,4473970000,1229.0500489999999,-2.0044724629154187E-2]
["2011-10-24",1238.719971,1256.5500489999999,1238.719971,1254.1899410000001,4309380000,1254.1899410000001,1.2872958610942842E-2]
["2011-10-21",1215.3900149999999,1239.030029,1215.3900149999999,1238.25,4980770000,1238.25,1.8808764855617222E-2]
["2011-10-20",1209.920044,1219.530029,1197.339966,1215.3900149999999,4870290000,1215.3900149999999,4.5541789080147943E-3]
["2011-10-19",1223.459961,1229.6400149999999,1206.3100589999999,1209.880005,4846390000,1209.880005,-1.2649137358822782E-2]
["2011-10-18",1200.75,1233.099976,1191.4799800000001,1225.380005,4840170000,1225.380005,2.0418716841497542E-2]
["2011-10-17",1224.469971,1224.469971,1198.5500489999999,1200.8599850000001,4300700000,1200.8599850000001,-1.9369883431278323E-2]
["2011-10-14",1205.650024,1224.6099850000001,1205.650024,1224.579956,4116690000,1224.579956,1.7380258053828479E-2]
["2011-10-13",1206.959961,1207.459961,1190.579956,1203.660034,4436270000,1203.660034,-2.9736723959411515E-3]
["2011-10-12",1196.1899410000001,1220.25,1196.1899410000001,1207.25,5355360000,1207.25,9.7947041654871114E-3]
["2011-10-11",1194.599976,1199.23999,1187.3000489999999,1195.540039,4424500000,1195.540039,5.4400320685576986E-4]
["2011-10-10",1158.150024,1194.910034,1158.150024,1194.8900149999999,4446800000,1194.8900149999999,{"$f":"G1163/G1164-1","v":3.4124985140874031E-2}]
["2011-10-07",1165.030029,1171.400024,1150.26001,1155.459961,5580380000,1155.459961,-8.1633091296221538E-3]
["2011-10-06",1144.1099850000001,1165.5500489999999,1134.9499510000001,1164.969971,5098330000,1164.969971,1.8303664649697682E-2]
["2011-10-05",1124.030029,1146.0699460000001,1115.6800539999999,1144.030029,2510620000,1144.030029,1.7865633591721997E-2]
["2011-10-04",1097.420044,1125.119995,1074.7700199999999,1123.9499510000001,3714670000,1123.9499510000001,2.2488443228231514E-2]
["2011-10-03",1131.209961,1138.98999,1098.920044,1099.2299800000001,5670340000,1099.2299800000001,-2.8451028573080461E-2]
["2011-09-30",1159.9300539999999,1159.9300539999999,1131.339966,1131.420044,4416790000,1131.420044,-2.4974129093951247E-2]
["2011-09-29",1151.73999,1175.869995,1139.9300539999999,1160.400024,5285740000,1160.400024,8.1142290769036229E-3]
["2011-09-28",1175.3900149999999,1184.709961,1150.400024,1151.0600589999999,4787920000,1151.0600589999999,-2.0691134693924029E-2]
["2011-09-27",1163.3199460000001,1195.8599850000001,1163.3199460000001,1175.380005,5548130000,1175.380005,1.068838258199456E-2]
["2011-09-26",1136.910034,1164.1899410000001,1131.0699460000001,1162.9499510000001,4762830000,1162.9499510000001,2.3336145420173926E-2]
["2011-09-23",1128.8199460000001,1141.719971,1121.3599850000001,1136.4300539999999,5639930000,1136.4300539999999,6.082009491449325E-3]
["2011-09-22",1164.5500489999999,1164.5500489999999,1114.219971,1129.5600589999999,6703140000,1129.5600589999999,-3.1883121362721423E-2]
["2011-09-21",1203.630005,1206.3000489999999,1166.209961,1166.76001,4728550000,1166.76001,-2.9390442478745449E-2]
["2011-09-20",1204.5,1220.3900149999999,1201.290039,1202.089966,4315610000,1202.089966,-1.6610054534745844E-3]
["2011-09-19",1214.98999,1214.98999,1188.3599850000001,1204.089966,4254190000,1204.089966,-9.8025870691639261E-3]
["2011-09-16",1209.209961,1220.0600589999999,1204.459961,1216.01001,5248890000,1216.01001,5.7066975590314151E-3]
["2011-09-15",1189.4399410000001,1209.1099850000001,1189.4399410000001,1209.1099850000001,4479730000,1209.1099850000001,1.7187073116312401E-2]
["2011-09-14",1173.3199460000001,1202.380005,1162.7299800000001,1188.6800539999999,4986740000,1188.6800539999999,1.3479805150953483E-2]
["2011-09-13",1162.589966,1176.410034,1157.4399410000001,1172.869995,4681370000,1172.869995,9.1200623070359921E-3]
["2011-09-12",1153.5,1162.5200199999999,1136.0699460000001,1162.2700199999999,5168550000,1162.2700199999999,6.9657175253754477E-3]
["2011-09-09",1185.369995,1185.369995,1148.369995,1154.2299800000001,4586370000,1154.2299800000001,-2.6705492334149761E-2]
["2011-09-08",1197.9799800000001,1204.400024,1183.339966,1185.900024,4465170000,1185.900024,-1.0612179884417872E-2]
["2011-09-07",1165.849976,1198.619995,1165.849976,1198.619995,4441040000,1198.619995,2.8646463635358055E-2]
["2011-09-06",1173.969971,1173.969971,1140.130005,1165.23999,5103980000,1165.23999,-7.4362898674177336E-3]
["2011-09-02",1203.900024,1203.900024,1170.5600589999999,1173.969971,4401740000,1173.969971,-2.528193810099022E-2]
["2011-09-01",1219.119995,1229.290039,1203.849976,1204.420044,4780410000,1204.420044,-1.1871432879036248E-2]
["2011-08-31",1213,1230.709961,1209.349976,1218.8900149999999,5267840000,1218.8900149999999,4.9219823099897475E-3]
["2011-08-30",1209.76001,1220.099976,1195.7700199999999,1212.920044,4572570000,1212.920044,2.3470250754240585E-3]
["2011-08-29",1177.910034,1210.280029,1177.910034,1210.079956,4228070000,1210.079956,2.8280001371753904E-2]
["2011-08-26",1158.849976,1181.2299800000001,1135.910034,1176.8000489999999,5035320000,1176.8000489999999,1.5121609890334176E-2]
["2011-08-25",1176.6899410000001,1190.6800539999999,1155.469971,1159.2700199999999,5748420000,1159.2700199999999,-1.5565520018319012E-2]
["2011-08-24",1162.160034,1178.5600589999999,1156.3000489999999,1177.599976,5315310000,1177.599976,1.3119972740464947E-2]
["2011-08-23",1124.3599850000001,1162.349976,1124.3599850000001,1162.349976,5013170000,1162.349976,3.4284878229061011E-2]
["2011-08-22",1123.5500489999999,1145.48999,1121.089966,1123.8199460000001,5436260000,1123.8199460000001,2.5804116714001069E-4]
["2011-08-19",1140.469971,1154.540039,1122.0500489999999,1123.530029,5167560000,1123.530029,-1.5008981405150057E-2]
["2011-08-18",1189.619995,1189.619995,1131.030029,1140.650024,3234810000,1140.650024,-4.4593714941153828E-2]
["2011-08-17",1192.8900149999999,1208.469971,1184.3599850000001,1193.8900149999999,4388340000,1193.8900149999999,9.4738672534799839E-4]
["2011-08-16",1204.219971,1204.219971,1180.530029,1192.76001,5071600000,1192.76001,-9.7385450251853412E-3]
["2011-08-15",1178.8599850000001,1204.48999,1178.8599850000001,1204.48999,4272850000,1204.48999,2.1784621537573878E-2]
["2011-08-12",1172.869995,1189.040039,1170.73999,1178.8100589999999,5640380000,1178.8100589999999,5.2616693282463434E-3]
["2011-08-11",1121.3000489999999,1186.290039,1121.3000489999999,1172.6400149999999,3685050000,1172.6400149999999,4.6290021536367965E-2]
["2011-08-10",1171.7700199999999,1171.7700199999999,1118.01001,1120.76001,5018070000,1120.76001,-4.415240353729144E-2]
["2011-08-09",1120.2299800000001,1172.880005,1101.540039,1172.530029,2366660000,1172.530029,4.7406847809539521E-2]
["2011-08-08",1198.4799800000001,1198.4799800000001,1119.280029,1119.459961,2615150000,1119.459961,-6.6634464195524101E-2]
["2011-08-05",1200.280029,1218.1099850000001,1168.089966,1199.380005,5454590000,1199.380005,-5.7491732236092385E-4]
["2011-08-04",1260.2299800000001,1260.2299800000001,1199.540039,1200.0699460000001,4266530000,1200.0699460000001,-4.7820446566716246E-2]
["2011-08-03",1254.25,1261.1999510000001,1234.5600589999999,1260.339966,6446940000,1260.339966,5.0156825917879733E-3]
["2011-08-02",1286.5600589999999,1286.5600589999999,1254.030029,1254.0500489999999,5206290000,1254.0500489999999,-2.5556664263946538E-2]
["2011-08-01",1292.589966,1307.380005,1274.7299800000001,1286.9399410000001,4967390000,1286.9399410000001,-4.1322994089231235E-3]
["2011-07-29",1300.119995,1304.160034,1282.8599850000001,1292.280029,5061190000,1292.280029,-6.4505329685289325E-3]
["2011-07-28",1304.839966,1316.3199460000001,1299.160034,1300.670044,4951800000,1300.670044,-3.2339668106050601E-3]
["2011-07-27",1331.910034,1331.910034,1303.48999,1304.8900149999999,3479040000,1304.8900149999999,-2.030866795667341E-2]
["2011-07-26",1337.3900149999999,1338.51001,1329.589966,1331.9399410000001,4007050000,1331.9399410000001,-4.104972057103029E-3]
["2011-07-25",1344.3199460000001,1344.3199460000001,1331.089966,1337.4300539999999,3536890000,1337.4300539999999,-5.6430134028785384E-3]
["2011-07-22",1343.8000489999999,1346.099976,1336.9499510000001,1345.0200199999999,3522830000,1345.0200199999999,9.0785158172002056E-4]
["2011-07-21",1325.650024,1347,1325.650024,1343.8000489999999,4837430000,1343.8000489999999,1.3546192195566853E-2]
["2011-07-20",1328.660034,1330.4300539999999,1323.650024,1325.839966,3767420000,1325.839966,-6.7083280955182456E-4]
["2011-07-19",1307.0699460000001,1328.1400149999999,1307.0699460000001,1326.7299800000001,4304600000,1326.7299800000001,1.6308708146076212E-2]
["2011-07-18",1315.9399410000001,1315.9399410000001,1295.920044,1305.4399410000001,4118160000,1305.4399410000001,-8.1298903445313764E-3]
["2011-07-15",1308.869995,1317.6999510000001,1307.5200199999999,1316.1400149999999,4242760000,1316.1400149999999,5.5544248304049137E-3]
["2011-07-14",1317.73999,1326.880005,1306.51001,1308.869995,4358570000,1308.869995,-6.7161280050145322E-3]
["2011-07-13",1314.4499510000001,1331.4799800000001,1314.4499510000001,1317.719971,4060080000,1317.719971,3.1058402251853412E-3]
["2011-07-12",1319.6099850000001,1327.170044,1313.329956,1313.6400149999999,4227890000,1313.6400149999999,-4.4335122239161917E-3]
["2011-07-11",1343.3100589999999,1343.3100589999999,1316.420044,1319.48999,3879130000,1319.48999,{"$f":"G1227/G1228-1","v":-1.8090532901892997E-2}]
["2011-07-08",1352.3900149999999,1352.3900149999999,1333.709961,1343.8000489999999,3594360000,1343.8000489999999,-6.9611165973547662E-3]
["2011-07-07",1339.619995,1356.4799800000001,1339.619995,1353.219971,4069530000,1353.219971,1.0453846495095398E-2]
["2011-07-06",1337.5600589999999,1340.9399410000001,1330.920044,1339.219971,3564190000,1339.219971,1.0015591794423351E-3]
["2011-07-05",1339.589966,1340.8900149999999,1334.3000489999999,1337.880005,3722320000,1337.880005,-1.3361790151366071E-3]
["2011-07-01",1320.6400149999999,1341.01001,1318.1800539999999,1339.670044,3796930000,1339.670044,1.4409701950459208E-2]
["2011-06-30",1307.6400149999999,1321.969971,1307.6400149999999,1320.6400149999999,4200500000,1320.6400149999999,1.0119228593896468E-2]
["2011-06-29",1296.849976,1309.209961,1296.849976,1307.410034,4347540000,1307.410034,8.2827470640634004E-3]
["2011-06-28",1280.209961,1296.8000489999999,1280.209961,1296.670044,3681500000,1296.670044,1.2944354590004314E-2]
["2011-06-27",1268.4399410000001,1284.910034,1267.530029,1280.099976,3479070000,1280.099976,9.1844577634423441E-3]
["2011-06-24",1283.040039,1283.9300539999999,1267.23999,1268.4499510000001,3665340000,1268.4499510000001,-1.1725788079470112E-2]
["2011-06-23",1286.599976,1286.599976,1262.869995,1283.5,4983450000,1283.5,-2.8279868216201098E-3]
["2011-06-22",1295.4799800000001,1298.6099850000001,1286.790039,1287.1400149999999,3718420000,1287.1400149999999,-6.4684488627200221E-3]
["2011-06-21",1278.400024,1297.619995,1278.400024,1295.5200199999999,4056150000,1295.5200199999999,1.3423476330104211E-2]
["2011-06-20",1271.5,1280.420044,1267.5600589999999,1278.3599850000001,3464660000,1278.3599850000001,5.3951907196225779E-3]
["2011-06-17",1268.579956,1279.8199460000001,1267.400024,1271.5,4916460000,1271.5,3.0450166879594232E-3]
["2011-06-16",1265.530029,1274.1099850000001,1258.0699460000001,1267.6400149999999,3846250000,1267.6400149999999,1.7543352584985517E-3]
["2011-06-15",1287.869995,1287.869995,1261.900024,1265.420044,4070500000,1265.420044,-1.7431845673211765E-2]
["2011-06-14",1272.219971,1292.5,1272.219971,1287.869995,3500280000,1287.869995,1.2611779526287448E-2]
["2011-06-13",1271.3100589999999,1277.040039,1265.6400149999999,1271.829956,4132520000,1271.829956,6.687564032283877E-4]
["2011-06-10",1288.599976,1288.599976,1268.280029,1270.9799800000001,3846250000,1270.9799800000001,-1.397984484096193E-2]
["2011-06-09",1279.630005,1294.540039,1279.630005,1289,3332510000,1289,7.3774895782363625E-3]
["2011-06-08",1284.630005,1287.040039,1277.420044,1279.5600589999999,3970810000,1279.5600589999999,-4.1868742875353915E-3]
["2011-06-07",1286.3100589999999,1296.219971,1284.73999,1284.9399410000001,3846250000,1284.9399410000001,-9.5640775163308156E-4]
["2011-06-06",1300.26001,1300.26001,1284.719971,1286.170044,3555980000,1286.170044,-1.0760206154744822E-2]
["2011-06-03",1312.9399410000001,1312.9399410000001,1297.900024,1300.160034,3505030000,1300.160034,-9.7338092938709098E-3]
["2011-06-02",1314.5500489999999,1318.030029,1305.6099850000001,1312.9399410000001,3762170000,1312.9399410000001,-1.2248358297386464E-3]
["2011-06-01",1345.1999510000001,1345.1999510000001,1313.709961,1314.5500489999999,4241090000,1314.5500489999999,-2.278464400568514E-2]
["2011-05-31",1331.099976,1345.1999510000001,1331.099976,1345.1999510000001,4696240000,1345.1999510000001,1.0592724253794206E-2]
["2011-05-27",1325.6899410000001,1334.619995,1325.6899410000001,1331.099976,3124560000,1331.099976,4.080920306236191E-3]
["2011-05-26",1320.6400149999999,1328.51001,1314.410034,1325.6899410000001,3259470000,1325.6899410000001,3.9531152655043478E-3]
["2011-05-25",1316.3599850000001,1325.8599850000001,1311.8000489999999,1320.469971,4109670000,1320.469971,3.183169164378441E-3]
["2011-05-24",1317.6999510000001,1323.719971,1313.869995,1316.280029,3846250000,1316.280029,-8.2738031391094147E-4]
["2011-05-23",1333.0699460000001,1333.0699460000001,1312.880005,1317.369995,3255580000,1317.369995,-1.1925585036405395E-2]
["2011-05-20",1342,1342,1330.670044,1333.2700199999999,4066020000,1333.2700199999999,-7.6882674788020244E-3]
["2011-05-19",1342.400024,1346.8199460000001,1336.3599850000001,1343.599976,3626110000,1343.599976,2.1779409571196506E-3]
["2011-05-18",1328.540039,1341.8199460000001,1326.589966,1340.6800539999999,3922030000,1340.6800539999999,8.8038000391847948E-3]
["2011-05-17",1326.099976,1330.420044,1318.51001,1328.9799800000001,4053970000,1328.9799800000001,-3.6856116398875649E-4]
["2011-05-16",1334.7700199999999,1343.329956,1327.3199460000001,1329.469971,3846250000,1329.469971,-6.2043915440711528E-3]
["2011-05-13",1348.6899410000001,1350.469971,1333.3599850000001,1337.7700199999999,3426660000,1337.7700199999999,-8.0673294082113101E-3]
["2011-05-12",1339.3900149999999,1351.0500489999999,1332.030029,1348.650024,3777210000,1348.650024,4.8954370942113634E-3]
["2011-05-11",1354.51001,1354.51001,1336.3599850000001,1342.079956,3846250000,1342.079956,-1.1111495786944148E-2]
["2011-05-10",1348.339966,1359.4399410000001,1348.339966,1357.160034,4223740000,1357.160034,8.0740365635283418E-3]
["2011-05-09",1340.1999510000001,1349.4399410000001,1338.6400149999999,1346.290039,4265250000,1346.290039,4.5441637238203825E-3]
["2011-05-06",1340.23999,1354.3599850000001,1335.579956,1340.1999510000001,4223740000,1340.1999510000001,3.819919924858084E-3]
["2011-05-05",1344.160034,1348,1329.170044,1335.099976,3846250000,1335.099976,-9.0698352950829841E-3]
["2011-05-04",1355.900024,1355.900024,1341.5,1347.3199460000001,4223740000,1347.3199460000001,-6.8553088073863844E-3]
["2011-05-03",1359.76001,1360.839966,1349.5200199999999,1356.619995,4223740000,1356.619995,-3.379303931766886E-3]
["2011-05-02",1365.209961,1370.579956,1358.589966,1361.219971,3846250000,1361.219971,-1.7527108383560419E-3]
["2011-04-29",1360.1400149999999,1364.5600589999999,1358.6899410000001,1363.6099850000001,3479070000,1363.6099850000001,2.3006623000803028E-3]
["2011-04-28",1353.8599850000001,1361.709961,1353.599976,1360.4799800000001,4036820000,1360.4799800000001,3.5554238371831026E-3]
["2011-04-27",1348.4300539999999,1357.48999,1344.25,1355.660034,4051570000,1355.660034,6.2498471411911449E-3]
["2011-04-26",1336.75,1349.5500489999999,1336.75,1347.23999,3908060000,1347.23999,8.9795843475004578E-3]
["2011-04-25",1337.1400149999999,1337.5500489999999,1331.469971,1335.25,2142130000,1335.25,-1.5926699906060326E-3]
["2011-04-21",1333.2299800000001,1337.48999,1332.829956,1337.380005,3587240000,1337.380005,5.2767822838566403E-3]
["2011-04-20",1319.119995,1332.660034,1319.119995,1330.3599850000001,4236280000,1330.3599850000001,1.3514947256307863E-2]
["2011-04-19",1305.98999,1312.6999510000001,1303.969971,1312.619995,3886300000,1312.619995,5.7311705365190591E-3]
["2011-04-18",1313.349976,1313.349976,1294.6999510000001,1305.1400149999999,4223740000,1305.1400149999999,-1.1017851604204099E-2]
["2011-04-15",1314.540039,1322.880005,1313.6800539999999,1319.6800539999999,4223740000,1319.6800539999999,3.9254130188142167E-3]
["2011-04-14",1311.130005,1316.790039,1302.420044,1314.5200199999999,3872630000,1314.5200199999999,8.3677084893540865E-5]
["2011-04-13",1314.030029,1321.349976,1309.1899410000001,1314.410034,3850860000,1314.410034,1.9023558283004505E-4]
["2011-04-12",1321.959961,1321.959961,1309.51001,1314.160034,4275490000,1314.160034,-7.7766994120557209E-3]
["2011-04-11",1329.01001,1333.7700199999999,1321.0600589999999,1324.459961,3478970000,1324.459961,-2.7933795200096867E-3]
["2011-04-08",1336.160034,1339.459961,1322.9399410000001,1328.170044,3582810000,1328.170044,-4.0044438811523975E-3]
["2011-04-07",1334.8199460000001,1338.8000489999999,1326.5600589999999,1333.51001,4005600000,1333.51001,{"$f":"G1291/G1292-1","v":-1.5200060954518868E-3}]
["2011-04-06",1335.9399410000001,1339.380005,1331.089966,1335.540039,4223740000,1335.540039,2.1836773816299448E-3]
["2011-04-05",1332.030029,1338.209961,1330.030029,1332.630005,3852280000,1332.630005,-1.8005506981200181E-4]
["2011-04-04",1333.5600589999999,1336.73999,1329.099976,1332.869995,4223740000,1332.869995,3.4520979898289283E-4]
["2011-04-01",1329.4799800000001,1337.849976,1328.8900149999999,1332.410034,4223740000,1332.410034,4.9629878780623748E-3]
["2011-03-31",1327.4399410000001,1329.7700199999999,1325.030029,1325.829956,3566270000,1325.829956,-1.8295017404008629E-3]
["2011-03-30",1321.8900149999999,1331.73999,1321.8900149999999,1328.26001,3809570000,1328.26001,6.6847066895028284E-3]
["2011-03-29",1309.369995,1319.4499510000001,1305.26001,1319.4399410000001,3482580000,1319.4399410000001,7.0600450442628304E-3]
["2011-03-28",1315.4499510000001,1319.73999,1310.1899410000001,1310.1899410000001,3215170000,1310.1899410000001,-2.7478367067710341E-3]
["2011-03-25",1311.8000489999999,1319.1800539999999,1310.150024,1313.8000489999999,4223740000,1313.8000489999999,3.1611371596607096E-3]
["2011-03-24",1300.6099850000001,1311.339966,1297.73999,1309.660034,4223740000,1309.660034,9.3407483666867464E-3]
["2011-03-23",1292.1899410000001,1300.51001,1284.0500489999999,1297.540039,3842350000,1297.540039,2.9139792557568711E-3]
["2011-03-22",1298.290039,1299.349976,1292.6999510000001,1293.7700199999999,3576550000,1293.7700199999999,-3.5505668465681817E-3]
["2011-03-21",1281.650024,1300.579956,1281.650024,1298.380005,4223730000,1298.380005,1.4985846408680281E-2]
["2011-03-18",1276.709961,1288.880005,1276.1800539999999,1279.209961,4685500000,1279.209961,4.3102017123040071E-3]
["2011-03-17",1261.6099850000001,1278.880005,1261.6099850000001,1273.719971,4134950000,1273.719971,1.3398228894571318E-2]
["2011-03-16",1279.459961,1280.910034,1249.0500489999999,1256.880005,5833000000,1256.880005,-1.9494948861799366E-2]
["2011-03-15",1288.459961,1288.459961,1261.119995,1281.869995,5201400000,1281.869995,-1.1200348530916449E-2]
["2011-03-14",1301.1899410000001,1301.1899410000001,1286.369995,1296.3900149999999,4050370000,1296.3900149999999,-6.0493251637452339E-3]
["2011-03-11",1293.4300539999999,1308.349976,1291.98999,1304.280029,3740400000,1304.280029,7.0805137063321144E-3]
["2011-03-10",1315.719971,1315.719971,1294.209961,1295.1099850000001,4723020000,1295.1099850000001,-1.8870952426918386E-2]
["2011-03-09",1319.920044,1323.209961,1312.2700199999999,1320.0200199999999,3709520000,1320.0200199999999,-1.3617028593394531E-3]
["2011-03-08",1311.0500489999999,1325.73999,1306.8599850000001,1321.8199460000001,4531420000,1321.8199460000001,8.9227335878014902E-3]
["2011-03-07",1322.719971,1327.6800539999999,1303.98999,1310.130005,3964730000,1310.130005,-8.3412321082469987E-3]
["2011-03-04",1330.7299800000001,1331.079956,1312.589966,1321.150024,4223740000,1321.150024,-7.3780379827967923E-3]
["2011-03-03",1312.369995,1332.280029,1312.369995,1330.969971,4340470000,1330.969971,1.7219002029837727E-2]
["2011-03-02",1305.469971,1314.1899410000001,1302.579956,1308.4399410000001,1025000000,1308.4399410000001,1.6152006545580022E-3]
["2011-03-01",1328.6400149999999,1332.089966,1306.1400149999999,1306.329956,1180420000,1306.329956,-1.5739678016041481E-2]
["2011-02-28",1321.6099850000001,1329.380005,1320.5500489999999,1327.219971,1252850000,1327.219971,5.5610858352233006E-3]
["2011-02-25",1307.339966,1320.6099850000001,1307.339966,1319.880005,3836030000,1319.880005,1.0550516233988505E-2]
["2011-02-24",1307.089966,1310.910034,1294.26001,1306.099976,1222900000,1306.099976,-9.9437660710954834E-4]
["2011-02-23",1315.4399410000001,1317.910034,1299.5500489999999,1307.400024,1330340000,1307.400024,-6.1119605307773384E-3]
["2011-02-22",1338.910034,1338.910034,1312.329956,1315.4399410000001,1322780000,1315.4399410000001,-2.0528565531689469E-2]
["2011-02-18",1340.380005,1344.0699460000001,1338.119995,1343.01001,1162310000,1343.01001,1.9247225860843376E-3]
["2011-02-17",1334.369995,1341.5,1331,1340.4300539999999,1966450000,1340.4300539999999,3.0756915754364123E-3]
["2011-02-16",1329.51001,1337.6099850000001,1329.51001,1336.3199460000001,1966450000,1336.3199460000001,6.257434761353986E-3]
["2011-02-15",1330.4300539999999,1330.4300539999999,1324.6099850000001,1328.01001,3926860000,1328.01001,-3.2349106631179847E-3]
["2011-02-14",1328.7299800000001,1332.959961,1326.900024,1332.3199460000001,3567040000,1332.3199460000001,2.3849241566127333E-3]
["2011-02-11",1318.660034,1330.790039,1316.079956,1329.150024,4219300000,1329.150024,5.5073713962316972E-3]
["2011-02-10",1318.130005,1322.780029,1311.73999,1321.869995,4184610000,1321.869995,7.4949275956370798E-4]
["2011-02-09",1322.4799800000001,1324.540039,1314.8900149999999,1320.880005,3922240000,1320.880005,-2.7857653052926201E-3]
["2011-02-08",1318.76001,1324.869995,1316.030029,1324.5699460000001,3881530000,1324.5699460000001,4.1847517493251996E-3]
["2011-02-07",1311.849976,1322.849976,1311.849976,1319.0500489999999,3902270000,1319.0500489999999,6.2401718181062105E-3]
["2011-02-04",1307.01001,1311,1301.670044,1310.869995,3925950000,1310.869995,2.8842621599129981E-3]
["2011-02-03",1302.7700199999999,1308.599976,1294.829956,1307.099976,4370990000,1307.099976,2.3541996209659466E-3]
["2011-02-02",1305.910034,1307.6099850000001,1302.619995,1304.030029,4098260000,1304.030029,-2.7225178324746802E-3]
["2011-02-01",1289.1400149999999,1308.8599850000001,1289.1400149999999,1307.589966,5164500000,1307.589966,1.6693598640459717E-2]
["2011-01-31",1276.5,1287.170044,1276.5,1286.119995,4167160000,1286.119995,7.6625579865294835E-3]
["2011-01-28",1299.630005,1302.670044,1275.099976,1276.339966,5618630000,1276.339966,-1.7852526512266986E-2]
["2011-01-27",1297.51001,1301.290039,1294.410034,1299.540039,4309190000,1299.540039,2.2443056143837126E-3]
["2011-01-26",1291.969971,1299.73999,1291.969971,1296.630005,4730980000,1296.630005,4.2209070556167294E-3]
["2011-01-25",1288.170044,1291.26001,1281.0699460000001,1291.1800539999999,4595380000,1291.1800539999999,2.6346255845632882E-4]
["2011-01-24",1283.290039,1291.9300539999999,1282.469971,1290.839966,3902470000,1290.839966,5.8362801574556311E-3]
["2011-01-21",1283.630005,1291.209961,1282.0699460000001,1283.349976,4935320000,1283.349976,2.41354566718055E-3]
["2011-01-20",1280.849976,1283.349976,1271.26001,1280.26001,4935320000,1280.26001,-1.2949590793667198E-3]
["2011-01-19",1294.5200199999999,1294.599976,1278.920044,1281.920044,4743710000,1281.920044,-1.0115655200450102E-2]
["2011-01-18",1293.219971,1296.0600589999999,1290.160034,1295.0200199999999,5284990000,1295.0200199999999,1.3764111949552404E-3]
["2011-01-14",1282.900024,1293.23999,1281.23999,1293.23999,4661590000,1293.23999,7.3845422245237824E-3]
["2011-01-13",1285.780029,1286.6999510000001,1280.469971,1283.76001,4310840000,1283.76001,-1.7107461093028853E-3]
["2011-01-12",1275.650024,1286.869995,1275.650024,1285.959961,4226940000,1285.959961,9.0075804878473331E-3]
["2011-01-11",1272.579956,1277.25,1269.619995,1274.4799800000001,4050750000,1274.4799800000001,3.7251269935028031E-3]
["2011-01-10",1270.839966,1271.5200199999999,1262.1800539999999,1269.75,4036450000,1269.75,-1.376327172630698E-3]
["2011-01-07",1274.410034,1276.829956,1261.6999510000001,1271.5,4963110000,1271.5,-1.8447823874668812E-3]
["2011-01-06",1276.290039,1278.170044,1270.4300539999999,1273.849976,4844100000,1273.849976,-2.12295769469939E-3]
["2011-01-05",1268.780029,1277.630005,1265.3599850000001,1276.5600589999999,4764920000,1276.5600589999999,{"$f":"G1355/G1356-1","v":5.0071707174863533E-3}]
["2011-01-04",1272.9499510000001,1274.119995,1262.660034,1270.1999510000001,4796420000,1270.1999510000001,-1.3130618746926004E-3]
["2011-01-03",1257.619995,1276.170044,1257.619995,1271.869995,4286670000,1271.869995,1.131482763770042E-2]
["2010-12-31",1256.76001,1259.339966,1254.1899410000001,1257.6400149999999,1799770000,1257.6400149999999,-1.9078926371840499E-4]
["2010-12-30",1259.4399410000001,1261.089966,1256.3199460000001,1257.880005,1970720000,1257.880005,-1.5082188606436731E-3]
["2010-12-29",1258.780029,1262.599976,1258.780029,1259.780029,2214380000,1259.780029,1.0091449332214619E-3]
["2010-12-28",1259.099976,1259.900024,1256.219971,1258.51001,2478450000,1258.51001,7.7132414866998289E-4]
["2010-12-27",1254.660034,1258.4300539999999,1251.4799800000001,1257.540039,1992470000,1257.540039,6.1269682419706761E-4]
["2010-12-23",1257.530029,1258.589966,1254.0500489999999,1256.7700199999999,2515020000,1256.7700199999999,-1.6443281560064582E-3]
["2010-12-22",1254.9399410000001,1259.3900149999999,1254.9399410000001,1258.839966,1285590000,1258.839966,3.3795553013784563E-3]
["2010-12-21",1249.4300539999999,1255.8199460000001,1249.4300539999999,1254.599976,3479670000,1254.599976,6.0301025317737178E-3]
["2010-12-20",1245.76001,1250.1999510000001,1241.51001,1247.079956,3548140000,1247.079956,2.5483531070222831E-3]
["2010-12-17",1243.630005,1245.8100589999999,1239.869995,1243.910034,4632470000,1243.910034,8.3680433527555387E-4]
["2010-12-16",1236.339966,1243.75,1232.849976,1242.869995,4736820000,1242.869995,6.1850951836515122E-3]
["2010-12-15",1241.579956,1244.25,1234.01001,1235.2299800000001,4407340000,1235.2299800000001,-5.12245280178103E-3]
["2010-12-14",1241.839966,1246.589966,1238.170044,1241.589966,4132350000,1241.589966,9.1095644803318443E-4]
["2010-12-13",1242.5200199999999,1246.7299800000001,1240.339966,1240.459961,4361240000,1240.459961,4.8320702064064136E-5]
["2010-12-10",1233.849976,1240.400024,1232.579956,1240.400024,4547310000,1240.400024,6.0016415247363675E-3]
["2010-12-09",1230.1400149999999,1234.709961,1226.849976,1233,4522510000,1233,3.8427483054028766E-3]
["2010-12-08",1225.0200199999999,1228.9300539999999,1219.5,1228.280029,4607590000,1228.280029,3.7017601634321551E-3]
["2010-12-07",1227.25,1235.0500489999999,1223.25,1223.75,6970630400,1223.75,5.1508028858604504E-4]
["2010-12-06",1223.869995,1225.8000489999999,1220.670044,1223.119995,3527370000,1223.119995,-1.2982388080698959E-3]
["2010-12-03",1219.9300539999999,1225.5699460000001,1216.8199460000001,1224.709961,3735780000,1224.709961,2.6032368623825075E-3]
["2010-12-02",1206.8100589999999,1221.8900149999999,1206.8100589999999,1221.530029,4970800000,1221.530029,1.2818562514781418E-2]
["2010-12-01",1186.599976,1207.6099850000001,1186.599976,1206.0699460000001,4548110000,1206.0699460000001,2.1616954759027029E-2]
["2010-11-30",1182.959961,1187.400024,1174.1400149999999,1180.5500489999999,4284700000,1180.5500489999999,-6.0702169961085461E-3]
["2010-11-29",1189.079956,1190.339966,1173.6400149999999,1187.76001,3673450000,1187.76001,-1.3788582200331412E-3]
["2010-11-26",1194.160034,1194.160034,1186.9300539999999,1189.400024,1613820000,1189.400024,-7.4685627564947676E-3]
["2010-11-24",1183.6999510000001,1198.619995,1183.6999510000001,1198.349976,3384250000,1198.349976,1.4922968247151669E-2]
["2010-11-23",1192.51001,1192.51001,1176.910034,1180.7299800000001,4133070000,1180.7299800000001,-1.4284033331377399E-2]
["2010-11-22",1198.0699460000001,1198.9399410000001,1184.579956,1197.839966,3689500000,1197.839966,-1.575366150306623E-3]
["2010-11-19",1196.119995,1199.969971,1189.4399410000001,1199.7299800000001,3675390000,1199.7299800000001,2.5403731541853158E-3]
["2010-11-18",1183.75,1200.290039,1183.75,1196.6899410000001,4687260000,1196.6899410000001,1.5357312994466854E-2]
["2010-11-17",1178.329956,1183.5600589999999,1175.8199460000001,1178.589966,3904780000,1178.589966,2.1216287931635769E-4]
["2010-11-16",1194.790039,1194.790039,1173,1178.339966,5116380000,1178.339966,-1.620541348361515E-2]
["2010-11-15",1200.4399410000001,1207.4300539999999,1197.150024,1197.75,3503370000,1197.75,-1.217435684725765E-3]
["2010-11-12",1209.0699460000001,1210.5,1194.079956,1199.209961,4213620000,1199.209961,-1.1808492130023551E-2]
["2010-11-11",1213.040039,1215.4499510000001,1204.48999,1213.540039,3931120000,1213.540039,-4.2421266465713092E-3]
["2010-11-10",1213.1400149999999,1218.75,1204.329956,1218.709961,4561300000,1218.709961,4.3760811727162618E-3]
["2010-11-09",1223.589966,1226.839966,1208.9399410000001,1213.400024,4848040000,1213.400024,-8.0523000204373307E-3]
["2010-11-08",1223.23999,1224.5699460000001,1217.5500489999999,1223.25,3937230000,1223.25,-2.1209577443430661E-3]
["2010-11-05",1221.1999510000001,1227.079956,1220.290039,1225.849976,5637460000,1225.849976,3.922752992119749E-3]
["2010-11-04",1198.339966,1221.25,1198.339966,1221.0600589999999,5695470000,1221.0600589999999,1.928286316073291E-2]
["2010-11-03",1193.790039,1198.3000489999999,1183.5600589999999,1197.959961,4665480000,1197.959961,3.6780542394789784E-3]
["2010-11-02",1187.8599850000001,1195.880005,1187.8599850000001,1193.5699460000001,3866200000,1193.5699460000001,7.759284149684742E-3]
["2010-11-01",1185.709961,1195.8100589999999,1177.650024,1184.380005,4129180000,1184.380005,9.4653329829008648E-4]
["2010-10-29",1183.869995,1185.459961,1179.6999510000001,1183.26001,3537880000,1183.26001,-4.3928684997274203E-4]
["2010-10-28",1184.469971,1189.530029,1177.099976,1183.780029,4283460000,1183.780029,1.1248493002813387E-3]
["2010-10-27",1183.839966,1183.839966,1171.6999510000001,1182.4499510000001,4335670000,1182.4499510000001,-2.6905839543547305E-3]
["2010-10-26",1184.880005,1187.1099850000001,1177.719971,1185.6400149999999,4203680000,1185.6400149999999,1.6885680137246339E-5]
["2010-10-25",1184.73999,1196.1400149999999,1184.73999,1185.619995,4221380000,1185.619995,2.1469715441615467E-3]
["2010-10-22",1180.5200199999999,1183.9300539999999,1178.98999,1183.079956,3177890000,1183.079956,2.3892582787754524E-3]
["2010-10-21",1179.8199460000001,1189.4300539999999,1171.170044,1180.26001,4625470000,1180.26001,1.7739086226504774E-3]
["2010-10-20",1166.73999,1182.9399410000001,1166.73999,1178.170044,5027880000,1178.170044,1.0524075604616323E-2]
["2010-10-19",1178.6400149999999,1178.6400149999999,1159.709961,1165.900024,5600120000,1165.900024,-1.5877250651393782E-2]
["2010-10-18",1176.829956,1185.530029,1174.5500489999999,1184.709961,4450050000,1184.709961,7.2437449964553036E-3]
["2010-10-15",1177.469971,1181.1999510000001,1167.119995,1176.1899410000001,5724910000,1176.1899410000001,2.0274847550953989E-3]
["2010-10-14",1177.8199460000001,1178.8900149999999,1166.709961,1173.8100589999999,4969410000,1173.8100589999999,-3.6413862043912504E-3]
["2010-10-13",1171.3199460000001,1184.380005,1171.3199460000001,1178.099976,4969410000,1178.099976,7.121020249775345E-3]
["2010-10-12",1164.280029,1172.579956,1155.709961,1169.7700199999999,4076170000,1169.7700199999999,3.8187572565584471E-3]
["2010-10-11",1165.3199460000001,1168.6800539999999,1162.0200199999999,1165.3199460000001,2505900000,1165.3199460000001,1.4583701368908741E-4]
["2010-10-08",1158.3599850000001,1167.7299800000001,1155.579956,1165.150024,3871420000,1165.150024,6.1222774629861032E-3]
["2010-10-07",1161.5699460000001,1163.869995,1151.410034,1158.0600589999999,3910550000,1158.0600589999999,-1.6465184856065962E-3]
["2010-10-06",1159.8100589999999,1162.329956,1154.849976,1159.969971,4073160000,1159.969971,-6.7200430755975926E-4]
["2010-10-05",1140.6800539999999,1162.76001,1140.6800539999999,1160.75,4068840000,1160.75,{"$f":"G1419/G1420-1","v":2.0861340857339927E-2}]
["2010-10-04",1144.959961,1148.160034,1131.869995,1137.030029,3604110000,1137.030029,-8.0349325449725617E-3]
["2010-10-01",1143.48999,1150.3000489999999,1139.420044,1146.23999,4298910000,1146.23999,4.416438149671853E-3]
["2010-09-30",1145.969971,1157.160034,1136.079956,1141.1999510000001,4284160000,1141.1999510000001,-3.0837219795710746E-3]
["2010-09-29",1146.75,1148.630005,1140.26001,1144.7299800000001,3990280000,1144.7299800000001,-2.5877591067353656E-3]
["2010-09-28",1142.3100589999999,1150,1132.089966,1147.6999510000001,4025840000,1147.6999510000001,4.8503859661404025E-3]
["2010-09-27",1148.6400149999999,1149.920044,1142,1142.160034,3587860000,1142.160034,-5.6674325529811886E-3]
["2010-09-24",1131.6899410000001,1148.900024,1131.6899410000001,1148.670044,4123950000,1148.670044,2.1194392870525602E-2]
["2010-09-23",1131.099976,1136.7700199999999,1122.790039,1124.829956,3847850000,1124.829956,-8.3313403730922442E-3]
["2010-09-22",1139.48999,1144.380005,1131.579956,1134.280029,3911070000,1134.280029,-4.8254925161528295E-3]
["2010-09-21",1142.8199460000001,1148.589966,1136.219971,1139.780029,4175660000,1139.780029,-2.5640207051630393E-3]
["2010-09-20",1126.5699460000001,1144.8599850000001,1126.5699460000001,1142.709961,3364080000,1142.709961,1.5209797099417388E-2]
["2010-09-17",1126.3900149999999,1131.469971,1122.4300539999999,1125.589966,4086140000,1125.589966,8.2685609151833539E-4]
["2010-09-16",1123.8900149999999,1125.4399410000001,1118.880005,1124.660034,3364080000,1124.660034,-3.6434356944425872E-4]
["2010-09-15",1119.4300539999999,1126.459961,1114.630005,1125.0699460000001,3369840000,1125.0699460000001,3.5411382436780769E-3]
["2010-09-14",1121.160034,1127.3599850000001,1115.579956,1121.099976,4521050000,1121.099976,-7.131188010386369E-4]
["2010-09-13",1113.380005,1123.869995,1113.380005,1121.900024,4521050000,1121.900024,1.1130615523951004E-2]
["2010-09-10",1104.5699460000001,1110.880005,1103.920044,1109.5500489999999,3061160000,1109.5500489999999,4.8633327332319176E-3]
["2010-09-09",1101.150024,1110.2700199999999,1101.150024,1104.1800539999999,3387770000,1104.1800539999999,4.832290465807132E-3]
["2010-09-08",1092.3599850000001,1103.26001,1092.3599850000001,1098.869995,3224640000,1098.869995,6.4386990941125433E-3]
["2010-09-07",1102.599976,1102.599976,1091.150024,1091.839966,3107380000,1091.839966,-1.1471189835572382E-2]
["2010-09-03",1093.6099850000001,1105.099976,1093.6099850000001,1104.51001,3534500000,1104.51001,1.321900221746275E-2]
["2010-09-02",1080.660034,1090.099976,1080.3900149999999,1090.099976,3704210000,1090.099976,9.0808362993708425E-3]
["2010-09-01",1049.719971,1081.3000489999999,1049.719971,1080.290039,4396880000,1080.290039,2.9504621328088732E-2]
["2010-08-31",1046.880005,1055.1400149999999,1040.880005,1049.329956,4038770000,1049.329956,3.9079432445299211E-4]
["2010-08-30",1062.900024,1064.400024,1048.790039,1048.920044,2917990000,1048.920044,-1.4719208803814721E-2]
["2010-08-27",1049.2700199999999,1065.209961,1039.6999510000001,1064.589966,4102460000,1064.589966,1.6586768282706776E-2]
["2010-08-26",1056.280029,1061.4499510000001,1045.400024,1047.219971,3646710000,1047.219971,-7.6847861220004088E-3]
["2010-08-25",1048.9799800000001,1059.380005,1039.829956,1055.329956,4360190000,1055.329956,3.2893428051439244E-3]
["2010-08-24",1063.1999510000001,1063.1999510000001,1046.6800539999999,1051.869995,4436330000,1051.869995,-1.4512432747795012E-2]
["2010-08-23",1073.3599850000001,1081.579956,1067.079956,1067.3599850000001,3210950000,1067.3599850000001,-4.0403066543293065E-3]
["2010-08-20",1075.630005,1075.630005,1063.910034,1071.6899410000001,3761570000,1071.6899410000001,-3.6630290914949626E-3]
["2010-08-19",1092.4399410000001,1092.4399410000001,1070.660034,1075.630005,4290540000,1075.630005,-1.6935391920922638E-2]
["2010-08-18",1092.079956,1099.7700199999999,1085.76001,1094.160034,3724260000,1094.160034,1.4827786096358597E-3]
["2010-08-17",1081.160034,1100.1400149999999,1081.160034,1092.540039,3968210000,1092.540039,1.2192215845243437E-2]
["2010-08-16",1077.48999,1082.619995,1069.48999,1079.380005,3142450000,1079.380005,1.2045865184151516E-4]
["2010-08-13",1082.219971,1086.25,1079,1079.25,3328890000,1079.25,-4.0235740352650984E-3]
["2010-08-12",1081.4799800000001,1086.719971,1076.6899410000001,1083.6099850000001,4521050000,1083.6099850000001,-5.3787494432923078E-3]
["2010-08-11",1116.8900149999999,1116.8900149999999,1088.5500489999999,1089.469971,4511860000,1089.469971,-2.8178765041525722E-2]
["2010-08-10",1122.920044,1127.160034,1111.579956,1121.0600589999999,3979360000,1121.0600589999999,-5.9674050729934258E-3]
["2010-08-09",1122.8000489999999,1129.23999,1120.910034,1127.790039,3979360000,1127.790039,5.4830640114065243E-3]
["2010-08-06",1122.0699460000001,1123.0600589999999,1107.170044,1121.6400149999999,3857890000,1121.6400149999999,-3.7040386756750365E-3]
["2010-08-05",1125.780029,1126.5600589999999,1118.8100589999999,1125.8100589999999,3685560000,1125.8100589999999,-1.2685240167891187E-3]
["2010-08-04",1121.0600589999999,1128.75,1119.459961,1127.23999,4057850000,1127.23999,6.0511122538897677E-3]
["2010-08-03",1125.339966,1125.4399410000001,1116.76001,1120.459961,4071820000,1120.459961,-4.7963548504657005E-3]
["2010-08-02",1107.530029,1127.3000489999999,1107.530029,1125.8599850000001,4144180000,1125.8599850000001,2.2022521358515457E-2]
["2010-07-30",1098.4399410000001,1106.4399410000001,1088.01001,1101.599976,4006450000,1101.599976,6.3499857614779387E-5]
["2010-07-29",1108.0699460000001,1115.900024,1092.8199460000001,1101.530029,4612420000,1101.530029,-4.1586214813872369E-3]
["2010-07-28",1112.839966,1114.660034,1103.1099850000001,1106.130005,4002390000,1106.130005,-6.9219647663459893E-3]
["2010-07-27",1117.3599850000001,1120.9499510000001,1109.780029,1113.839966,4725690000,1113.839966,-1.0493573954550861E-3]
["2010-07-26",1102.8900149999999,1115.01001,1101.3000489999999,1115.01001,4009650000,1115.01001,1.1200166523855248E-2]
["2010-07-23",1092.170044,1103.7299800000001,1087.880005,1102.660034,4524570000,1102.660034,8.2200203336648681E-3]
["2010-07-22",1072.1400149999999,1097.5,1072.1400149999999,1093.670044,4826900000,1093.670044,2.2513373129380954E-2]
["2010-07-21",1086.670044,1088.959961,1065.25,1069.589966,4747180000,1069.589966,-1.2819816015428365E-2]
["2010-07-20",1064.530029,1083.9399410000001,1056.880005,1083.4799800000001,4713280000,1083.4799800000001,1.141655075845982E-2]
["2010-07-19",1066.849976,1074.6999510000001,1061.1099850000001,1071.25,4089500000,1071.25,5.9818899501262734E-3]
["2010-07-16",1093.849976,1093.849976,1063.3199460000001,1064.880005,5297350000,1064.880005,-2.8819472837069093E-2]
["2010-07-15",1094.459961,1098.660034,1080.530029,1096.4799800000001,4552470000,1096.4799800000001,1.1961028400810925E-3]
["2010-07-14",1095.6099850000001,1099.079956,1087.6800539999999,1095.170044,4521050000,1095.170044,-1.551317447318068E-4]
["2010-07-13",1080.650024,1099.459961,1080.650024,1095.339966,4640460000,1095.339966,1.5378879258400868E-2]
["2010-07-12",1077.2299800000001,1080.780029,1070.4499510000001,1078.75,3426990000,1078.75,7.3290198948305907E-4]
["2010-07-09",1070.5,1078.160034,1068.099976,1077.959961,3506570000,1077.959961,7.2038878766642611E-3]
["2010-07-08",1062.920044,1071.25,1058.23999,1070.25,4548460000,1070.25,9.4126777252458993E-3]
["2010-07-07",1028.540039,1060.8900149999999,1028.540039,1060.2700199999999,4931220000,1060.2700199999999,3.1330816442115994E-2]
["2010-07-06",1028.089966,1042.5,1018.349976,1028.0600589999999,4691240000,1028.0600589999999,{"$f":"G1483/G1484-1","v":5.3590349008354465E-3}]
["2010-07-02",1027.650024,1032.9499510000001,1015.929993,1022.580017,3968500000,1022.580017,-4.6623689842139049E-3]
["2010-07-01",1031.099976,1033.579956,1010.909973,1027.369995,6435770000,1027.369995,-3.2404518500621649E-3]
["2010-06-30",1040.5600589999999,1048.079956,1028.329956,1030.709961,5067080000,1030.709961,-1.0112970209682381E-2]
["2010-06-29",1071.099976,1071.099976,1035.1800539999999,1041.23999,6136700000,1041.23999,-3.1017018598061608E-2]
["2010-06-28",1077.5,1082.599976,1071.4499510000001,1074.5699460000001,3896410000,1074.5699460000001,-2.0339388347082599E-3]
["2010-06-25",1075.099976,1083.5600589999999,1067.8900149999999,1076.76001,5128840000,1076.76001,2.8593627291884083E-3]
["2010-06-24",1090.9300539999999,1090.9300539999999,1071.599976,1073.6899410000001,4814830000,1073.6899410000001,-1.6803502934565784E-2]
["2010-06-23",1095.5699460000001,1099.6400149999999,1085.3100589999999,1092.040039,4526150000,1092.040039,-2.9854742710803128E-3]
["2010-06-22",1113.900024,1118.5,1094.1800539999999,1095.3100589999999,4514380000,1095.3100589999999,-1.6070690610370142E-2]
["2010-06-21",1122.790039,1131.2299800000001,1108.23999,1113.1999510000001,4514360000,1113.1999510000001,-3.8568415150034285E-3]
["2010-06-18",1116.160034,1121.01001,1113.9300539999999,1117.51001,4555360000,1117.51001,1.3171310603847797E-3]
["2010-06-17",1115.9799800000001,1117.719971,1105.869995,1116.040039,4557760000,1116.040039,1.2830084237940298E-3]
["2010-06-16",1114.0200199999999,1118.73999,1107.130005,1114.6099850000001,5002600000,1114.6099850000001,-5.5593466022141325E-4]
["2010-06-15",1091.209961,1115.589966,1091.209961,1115.2299800000001,4644490000,1115.2299800000001,2.3494190580774399E-2]
["2010-06-14",1095,1105.910034,1089.030029,1089.630005,4425830000,1089.630005,-1.8046638359398015E-3]
["2010-06-11",1082.650024,1092.25,1077.119995,1091.599976,4059280000,1091.599976,4.3796788385677132E-3]
["2010-06-10",1058.7700199999999,1087.849976,1058.7700199999999,1086.839966,5144780000,1086.839966,2.9506793415586596E-2]
["2010-06-09",1062.75,1077.73999,1052.25,1055.6899410000001,5983200000,1055.6899410000001,-5.9416751412428859E-3]
["2010-06-08",1050.8100589999999,1063.150024,1042.170044,1062,6192750000,1062,1.0976067206398987E-2]
["2010-06-07",1065.839966,1071.3599850000001,1049.8599850000001,1050.469971,5467560000,1050.469971,-1.3532073033900138E-2]
["2010-06-04",1098.4300539999999,1098.4300539999999,1060.5,1064.880005,6180580000,1064.880005,-3.4411425617822178E-2]
["2010-06-03",1098.8199460000001,1105.670044,1091.8100589999999,1102.829956,4995970000,1102.829956,4.0513765543284119E-3]
["2010-06-02",1073.01001,1098.5600589999999,1072.030029,1098.380005,5026360000,1098.380005,2.5842707182958558E-2]
["2010-06-01",1087.3000489999999,1094.7700199999999,1069.8900149999999,1070.709961,5271480000,1070.709961,-1.7165321060371275E-2]
["2010-05-28",1102.589966,1102.589966,1084.780029,1089.410034,4871210000,1089.410034,-1.2374688838225678E-2]
["2010-05-27",1074.2700199999999,1103.5200199999999,1074.2700199999999,1103.0600589999999,5698460000,1103.0600589999999,3.2876173613869852E-2]
["2010-05-26",1075.51001,1090.75,1065.589966,1067.9499510000001,4521050000,1067.9499510000001,-5.6609944189930372E-3]
["2010-05-25",1067.420044,1074.75,1040.780029,1074.030029,7329580000,1074.030029,3.5393749499879057E-4]
["2010-05-24",1084.780029,1089.9499510000001,1072.6999510000001,1073.650024,5224040000,1073.650024,-1.290801401279118E-2]
["2010-05-21",1067.26001,1090.160034,1055.900024,1087.6899410000001,5452130000,1087.6899410000001,1.5024380136833049E-2]
["2010-05-20",1107.339966,1107.339966,1071.579956,1071.589966,8328569600,1071.589966,-3.8975903403596912E-2]
["2010-05-19",1119.5699460000001,1124.2700199999999,1100.660034,1115.0500489999999,6765800000,1115.0500489999999,-5.1302638727847016E-3]
["2010-05-18",1138.780029,1148.660034,1117.1999510000001,1120.8000489999999,6170840000,1120.8000489999999,-1.4195905533764819E-2]
["2010-05-17",1136.5200199999999,1141.880005,1114.959961,1136.9399410000001,5922920000,1136.9399410000001,1.109367903013414E-3]
["2010-05-14",1157.1899410000001,1157.1899410000001,1126.1400149999999,1135.6800539999999,6126400000,1135.6800539999999,-1.8800013917957714E-2]
["2010-05-13",1170.040039,1173.5699460000001,1156.1400149999999,1157.4399410000001,4870640000,1157.4399410000001,-1.2145145361418752E-2]
["2010-05-12",1155.4300539999999,1172.869995,1155.4300539999999,1171.670044,5225460000,1171.670044,1.3739524017476024E-2]
["2010-05-11",1156.3900149999999,1170.4799800000001,1147.709961,1155.790039,5842550000,1155.790039,-3.3972916695661493E-3]
["2010-05-10",1122.2700199999999,1163.849976,1122.2700199999999,1159.7299800000001,6893700000,1159.7299800000001,4.3974123919891861E-2]
["2010-05-07",1127.040039,1135.130005,1094.150024,1110.880005,9472910400,1110.880005,-1.5308264532732041E-2]
["2010-05-06",1164.380005,1167.579956,1065.790039,1128.150024,10617809600,1128.150024,-3.2353496669240589E-2]
["2010-05-05",1169.23999,1175.9499510000001,1158.150024,1165.869995,6795940000,1165.869995,-6.5865551790024179E-3]
["2010-05-04",1197.5,1197.5,1168.119995,1173.599976,6594720000,1173.599976,-2.3838465690961486E-2]
["2010-05-03",1188.579956,1205.130005,1188.579956,1202.26001,4938050000,1202.26001,1.3120587326188371E-2]
["2010-04-30",1206.7700199999999,1207.98999,1186.3199460000001,1186.6899410000001,6048260000,1186.6899410000001,-1.664768020452545E-2]
["2010-04-29",1193.3000489999999,1209.3599850000001,1193.3000489999999,1206.780029,6059410000,1206.780029,1.2943228070565027E-2]
["2010-04-28",1184.589966,1195.0500489999999,1181.8100589999999,1191.3599850000001,6342310000,1191.3599850000001,6.4627520693814056E-3]
["2010-04-27",1209.920044,1211.380005,1181.619995,1183.709961,7454540000,1183.709961,-2.3381945344073785E-2]
["2010-04-26",1217.0699460000001,1219.8000489999999,1211.0699460000001,1212.0500489999999,5647760000,1212.0500489999999,-4.2964477157293457E-3]
["2010-04-23",1207.869995,1217.280029,1205.099976,1217.280029,5326060000,1217.280029,7.1235198081900375E-3]
["2010-04-22",1202.5200199999999,1210.2700199999999,1190.1899410000001,1208.670044,6035780000,1208.670044,2.2638797399279209E-3]
["2010-04-21",1207.160034,1210.98999,1198.849976,1205.9399410000001,5724310000,1205.9399410000001,-1.0189972871791353E-3]
["2010-04-20",1199.040039,1208.579956,1199.040039,1207.170044,5316590000,1207.170044,8.0583404359286792E-3]
["2010-04-19",1192.0600589999999,1197.869995,1183.6800539999999,1197.5200199999999,6597740000,1197.5200199999999,4.5213315472250049E-3]
["2010-04-16",1210.170044,1210.170044,1186.7700199999999,1192.130005,8108470400,1192.130005,-1.6126534692145977E-2]
["2010-04-15",1210.7700199999999,1213.920044,1208.5,1211.670044,5995330000,1211.670044,8.4253911516873892E-4]
["2010-04-14",1198.6899410000001,1210.650024,1198.6899410000001,1210.650024,5760040000,1210.650024,1.115006636068383E-2]
["2010-04-13",1195.9399410000001,1199.040039,1188.8199460000001,1197.3000489999999,5403580000,1197.3000489999999,6.8540135539918445E-4]
["2010-04-12",1194.9399410000001,1199.1999510000001,1194.709961,1196.4799800000001,4607090000,1196.4799800000001,1.7666091821069152E-3]
["2010-04-09",1187.469971,1194.660034,1187.150024,1194.369995,4511570000,1194.369995,6.6839068088992981E-3]
["2010-04-08",1181.75,1188.5500489999999,1175.119995,1186.4399410000001,4726970000,1186.4399410000001,3.3743415496154672E-3]
["2010-04-07",1188.2299800000001,1189.599976,1177.25,1182.4499510000001,5101430000,1182.4499510000001,-5.8767069770023772E-3]
["2010-04-06",1186.01001,1191.8000489999999,1182.7700199999999,1189.4399410000001,4086180000,1189.4399410000001,1.6842957112557233E-3]
["2010-04-05",1178.709961,1187.7299800000001,1178.709961,1187.4399410000001,3881620000,1187.4399410000001,{"$f":"G1547/G1548-1","v":7.9279901453797041E-3}]
["2010-04-01",1171.2299800000001,1181.4300539999999,1170.6899410000001,1178.099976,4006870000,1178.099976,7.4138012533069286E-3]
["2010-03-31",1171.75,1174.5600589999999,1165.7700199999999,1169.4300539999999,4484340000,1169.4300539999999,-3.2728749005279667E-3]
["2010-03-30",1173.75,1177.829956,1168.920044,1173.2700199999999,4085000000,1173.2700199999999,4.2659519303267501E-5]
["2010-03-29",1167.709961,1174.849976,1167.709961,1173.219971,4375580000,1173.219971,5.6832350639299811E-3]
["2010-03-26",1167.579956,1173.9300539999999,1161.4799800000001,1166.589966,4708420000,1166.589966,7.3772315609477168E-4]
["2010-03-25",1170.030029,1180.6899410000001,1165.089966,1165.7299800000001,5668900000,1165.7299800000001,-1.7041679935436704E-3]
["2010-03-24",1172.6999510000001,1173.040039,1166.01001,1167.719971,4705750000,1167.719971,-5.4933040005233913E-3]
["2010-03-23",1166.469971,1174.719971,1163.829956,1174.170044,4411640000,1174.170044,7.1709666042605313E-3]
["2010-03-22",1157.25,1167.8199460000001,1152.880005,1165.8100589999999,4261680000,1165.8100589999999,5.0952969029336437E-3]
["2010-03-19",1166.6800539999999,1169.1999510000001,1155.329956,1159.900024,5212410000,1159.900024,-5.0864467579352368E-3]
["2010-03-18",1166.130005,1167.7700199999999,1161.160034,1165.829956,4234510000,1165.829956,-3.258461278053959E-4]
["2010-03-17",1159.9399410000001,1169.839966,1159.9399410000001,1166.209961,4963200000,1166.209961,5.8216758034304039E-3]
["2010-03-16",1150.829956,1160.280029,1150.349976,1159.459961,4369770000,1159.459961,7.7791161504106032E-3]
["2010-03-15",1148.530029,1150.9799800000001,1141.4499510000001,1150.51001,4164110000,1150.51001,4.5219524041240078E-4]
["2010-03-12",1151.709961,1153.410034,1146.969971,1149.98999,4928160000,1149.98999,-2.1734594708366917E-4]
["2010-03-11",1143.959961,1150.23999,1138.98999,1150.23999,4669060000,1150.23999,4.0415194181464553E-3]
["2010-03-10",1140.219971,1148.26001,1140.089966,1145.6099850000001,5469120000,1145.6099850000001,4.5245597980652086E-3]
["2010-03-09",1137.5600589999999,1145.369995,1134.900024,1140.4499510000001,5185570000,1140.4499510000001,1.7127369345630861E-3]
["2010-03-08",1138.400024,1141.0500489999999,1136.7700199999999,1138.5,3774680000,1138.5,-1.7559586247850589E-4]
["2010-03-05",1125.119995,1139.380005,1125.119995,1138.6999510000001,4133000000,1138.6999510000001,1.4007480525942029E-2]
["2010-03-04",1119.119995,1123.7299800000001,1116.660034,1122.969971,3945010000,1122.969971,3.7361183549113886E-3]
["2010-03-03",1119.3599850000001,1125.6400149999999,1116.579956,1118.790039,3951320000,1118.790039,4.2920118274647479E-4]
["2010-03-02",1117.01001,1123.459961,1116.51001,1118.3100589999999,4134680000,1118.3100589999999,2.3304425799599571E-3]
["2010-03-01",1105.3599850000001,1116.1099850000001,1105.3599850000001,1115.709961,3847640000,1115.709961,1.0158508543839373E-2]
["2010-02-26",1103.099976,1107.23999,1097.5600589999999,1104.48999,3945190000,1104.48999,1.4053793342496679E-3]
["2010-02-25",1101.23999,1103.5,1086.0200199999999,1102.9399410000001,4521130000,1102.9399410000001,-2.0810403358639817E-3]
["2010-02-24",1095.8900149999999,1106.420044,1095.5,1105.23999,4168360000,1105.23999,9.7204588281483151E-3]
["2010-02-23",1107.48999,1108.579956,1092.1800539999999,1094.599976,4521050000,1094.599976,-1.210280943219999E-2]
["2010-02-22",1110,1112.290039,1105.380005,1108.01001,3814440000,1108.01001,-1.0458576719368784E-3]
["2010-02-19",1105.48999,1112.420044,1100.8000489999999,1109.170044,3944280000,1109.170044,2.1866220917099444E-3]
["2010-02-18",1099.030029,1108.23999,1097.4799800000001,1106.75,3878620000,1106.75,6.5847422344067486E-3]
["2010-02-17",1096.1400149999999,1101.030029,1094.719971,1099.51001,4259230000,1099.51001,4.237959777133149E-3]
["2010-02-16",1079.130005,1095.670044,1079.130005,1094.869995,4080770000,1094.869995,1.8000748314746184E-2]
["2010-02-12",1075.9499510000001,1077.8100589999999,1062.969971,1075.51001,4160680000,1075.51001,-2.7445928765688077E-3]
["2010-02-11",1067.099976,1080.040039,1060.589966,1078.469971,4400870000,1078.469971,9.6804377291133115E-3]
["2010-02-10",1069.6800539999999,1073.670044,1059.339966,1068.130005,4251450000,1068.130005,-2.2325738476146606E-3]
["2010-02-09",1060.0600589999999,1079.280029,1060.0600589999999,1070.5200199999999,5114260000,1070.5200199999999,1.3040132984841302E-2]
["2010-02-08",1065.51001,1071.1999510000001,1056.51001,1056.73999,4089820000,1056.73999,-8.8632903356195003E-3]
["2010-02-05",1064.119995,1067.130005,1044.5,1066.1899410000001,6438900000,1066.1899410000001,2.8971188714779217E-3]
["2010-02-04",1097.25,1097.25,1062.780029,1063.1099850000001,5859690000,1063.1099850000001,-3.1140677946303819E-2]
["2010-02-03",1100.670044,1102.719971,1093.969971,1097.280029,4285450000,1097.280029,-5.4743114378538182E-3]
["2010-02-02",1090.0500489999999,1104.7299800000001,1087.959961,1103.3199460000001,4749540000,1103.3199460000001,1.2972948489615277E-2]
["2010-02-01",1073.8900149999999,1089.380005,1073.8900149999999,1089.1899410000001,4077610000,1089.1899410000001,1.4266108627050356E-2]
["2010-01-29",1087.6099850000001,1096.4499510000001,1071.589966,1073.869995,5412850000,1073.869995,-9.8291736650475414E-3]
["2010-01-28",1096.9300539999999,1100.219971,1078.459961,1084.530029,5452400000,1084.530029,-1.181774123006829E-2]
["2010-01-27",1091.9399410000001,1099.51001,1083.1099850000001,1097.5,5319120000,1097.5,4.8801521606283149E-3]
["2010-01-26",1095.8000489999999,1103.6899410000001,1089.8599850000001,1092.170044,4731910000,1092.170044,-4.2031992542782559E-3]
["2010-01-25",1092.400024,1102.969971,1092.400024,1096.780029,4481390000,1096.780029,4.5980975251145306E-3]
["2010-01-22",1115.48999,1115.48999,1090.1800539999999,1091.76001,6208650000,1091.76001,-2.2140988143826923E-2]
["2010-01-21",1138.6800539999999,1141.579956,1114.839966,1116.4799800000001,6874289600,1116.4799800000001,-1.8944903747802111E-2]
["2010-01-20",1147.9499510000001,1147.9499510000001,1129.25,1138.040039,4810560000,1138.040039,-1.0597829314099472E-2]
["2010-01-19",1136.030029,1150.4499510000001,1135.7700199999999,1150.2299800000001,4724830000,1150.2299800000001,1.2499626451335732E-2]
["2010-01-15",1147.719971,1147.7700199999999,1131.3900149999999,1136.030029,4758730000,1136.030029,-1.0823130472199405E-2]
["2010-01-14",1145.6800539999999,1150.410034,1143.8000489999999,1148.459961,3915200000,1148.459961,2.4264252400085784E-3]
["2010-01-13",1137.3100589999999,1148.400024,1133.1800539999999,1145.6800539999999,4170360000,1145.6800539999999,8.3259256494796485E-3]
["2010-01-12",1143.8100589999999,1143.8100589999999,1131.7700199999999,1136.219971,4716160000,1136.219971,-9.3811654846844839E-3]
["2010-01-11",1145.959961,1149.73999,1142.0200199999999,1146.9799800000001,4255780000,1146.9799800000001,1.7467554323526979E-3]
["2010-01-08",1140.5200199999999,1145.3900149999999,1136.219971,1144.9799800000001,4389590000,1144.9799800000001,2.8817272377106296E-3]
["2010-01-07",1136.2700199999999,1142.459961,1131.3199460000001,1141.6899410000001,5270680000,1141.6899410000001,4.0012012065200331E-3]
["2010-01-06",1135.709961,1139.1899410000001,1133.9499510000001,1137.1400149999999,4972660000,1137.1400149999999,5.4552052677436791E-4]
["2010-01-05",1132.660034,1136.630005,1129.660034,1136.5200199999999,2491020000,1136.5200199999999,3.1156762470601063E-3]
["2010-01-04",1116.5600589999999,1133.869995,1116.5600589999999,1132.98999,3991400000,1132.98999,1.604341707922341E-2]
["2009-12-31",1126.599976,1127.6400149999999,1114.8100589999999,1115.099976,2076990000,1115.099976,-1.0049597448391956E-2]
["2009-12-30",1125.530029,1126.420044,1121.9399410000001,1126.420044,2277300000,1126.420044,{"$f":"G1611/G1612-1","v":1.9542977231035152E-4}]
["2009-12-29",1128.5500489999999,1130.380005,1126.079956,1126.1999510000001,2491020000,1126.1999510000001,-1.4010515875165774E-3]
["2009-12-28",1127.530029,1130.380005,1123.51001,1127.780029,2716400000,1127.780029,1.1540808741226094E-3]
["2009-12-24",1121.079956,1126.4799800000001,1121.079956,1126.4799800000001,1267710000,1126.4799800000001,5.2561723544828354E-3]
["2009-12-23",1118.839966,1121.579956,1116,1120.589966,3166870000,1120.589966,2.2986583013067108E-3]
["2009-12-22",1114.51001,1120.2700199999999,1114.51001,1118.0200199999999,3641130000,1118.0200199999999,3.5635481579696648E-3]
["2009-12-21",1105.3100589999999,1117.6800539999999,1105.3100589999999,1114.0500489999999,3977340000,1114.0500489999999,1.0503758201682478E-2]
["2009-12-18",1097.8599850000001,1103.73999,1093.880005,1102.469971,6325890000,1102.469971,5.8298803522687237E-3]
["2009-12-17",1106.3599850000001,1106.3599850000001,1095.880005,1096.079956,7615070400,1096.079956,-1.1810614473959813E-2]
["2009-12-16",1108.6099850000001,1116.209961,1107.959961,1109.1800539999999,4829820000,1109.1800539999999,1.1282300678523427E-3]
["2009-12-15",1114.1099850000001,1114.1099850000001,1105.349976,1107.9300539999999,5045100000,1107.9300539999999,-5.5469667117291621E-3]
["2009-12-14",1107.839966,1114.76001,1107.839966,1114.1099850000001,4548490000,1114.1099850000001,6.9594009123024048E-3]
["2009-12-11",1103.959961,1108.5,1101.339966,1106.410034,3791090000,1106.410034,3.683093471578136E-3]
["2009-12-10",1098.6899410000001,1106.25,1098.6899410000001,1102.349976,3996490000,1102.349976,5.8397055396191E-3]
["2009-12-09",1091.0699460000001,1097.040039,1085.8900149999999,1095.9499510000001,4115410000,1095.9499510000001,3.6723723067841885E-3]
["2009-12-08",1103.040039,1103.040039,1088.6099850000001,1091.9399410000001,4748030000,1091.9399410000001,-1.0251583050079227E-2]
["2009-12-07",1105.5200199999999,1110.719971,1100.829956,1103.25,4103360000,1103.25,-2.4683810280182739E-3]
["2009-12-04",1100.4300539999999,1119.130005,1096.5200199999999,1105.9799800000001,5781140000,1105.9799800000001,5.509433192945945E-3]
["2009-12-03",1110.589966,1117.280029,1098.73999,1099.920044,4810030000,1099.920044,-8.4021006130513554E-3]
["2009-12-02",1109.030029,1115.579956,1105.290039,1109.23999,3941340000,1109.23999,3.4269881242043887E-4]
["2009-12-01",1098.8900149999999,1112.280029,1098.8900149999999,1108.8599850000001,4249310000,1108.8599850000001,1.2075226070501932E-2]
["2009-11-30",1091.0699460000001,1097.23999,1086.25,1095.630005,3895520000,1095.630005,3.7929940154557418E-3]
["2009-11-27",1105.469971,1105.469971,1083.73999,1091.48999,2362910000,1091.48999,-1.7233475517348329E-2]
["2009-11-25",1106.48999,1111.1800539999999,1104.75,1110.630005,3036350000,1110.630005,4.5041205552398544E-3]
["2009-11-24",1105.829956,1107.5600589999999,1097.630005,1105.650024,3700820000,1105.650024,-5.3330742454904545E-4]
["2009-11-23",1094.8599850000001,1112.380005,1094.8599850000001,1106.23999,3827920000,1106.23999,1.3615775377889605E-2]
["2009-11-20",1094.660034,1094.660034,1086.8100589999999,1091.380005,3751230000,1091.380005,-3.2149227535317459E-3]
["2009-11-19",1106.4399410000001,1106.4399410000001,1088.400024,1094.900024,4178030000,1094.900024,-1.3425864427944245E-2]
["2009-11-18",1109.4399410000001,1111.099976,1102.6999510000001,1109.8000489999999,4293340000,1109.8000489999999,-4.6824071014228696E-4]
["2009-11-17",1109.219971,1110.5200199999999,1102.1899410000001,1110.3199460000001,3824070000,1110.3199460000001,9.1940589105665715E-4]
["2009-11-16",1094.130005,1113.6899410000001,1094.130005,1109.3000489999999,4565850000,1109.3000489999999,1.446763478925317E-2]
["2009-11-13",1087.589966,1097.790039,1085.329956,1093.4799800000001,3792610000,1093.4799800000001,5.739294044914578E-3]
["2009-11-12",1098.3100589999999,1101.969971,1084.900024,1087.23999,4160250000,1087.23999,-1.0259369416214859E-2]
["2009-11-11",1096.040039,1105.369995,1093.8100589999999,1098.51001,4286700000,1098.51001,5.0319758736701026E-3]
["2009-11-10",1091.8599850000001,1096.420044,1087.400024,1093.01001,4394770000,1093.01001,-6.3989829486965633E-5]
["2009-11-09",1072.3100589999999,1093.1899410000001,1072.3100589999999,1093.079956,4460030000,1093.079956,2.2238759852521106E-2]
["2009-11-06",1064.9499510000001,1071.4799800000001,1059.3199460000001,1069.3000489999999,4277130000,1069.3000489999999,2.5032522875634289E-3]
["2009-11-05",1047.3000489999999,1066.650024,1047.3000489999999,1066.630005,4848350000,1066.630005,1.9235551839464904E-2]
["2009-11-04",1047.1400149999999,1061,1045.150024,1046.5,5635510000,1046.5,1.0426205647076081E-3]
["2009-11-03",1040.920044,1046.3599850000001,1033.9399410000001,1045.410034,5487500000,1045.410034,2.4260020212008016E-3]
["2009-11-02",1036.1800539999999,1052.1800539999999,1029.380005,1042.880005,6202640000,1042.880005,6.4564070111927663E-3]
["2009-10-30",1065.410034,1065.410034,1033.380005,1036.1899410000001,6512420000,1036.1899410000001,-2.8064687903659347E-2]
["2009-10-29",1043.6899410000001,1066.829956,1043.6899410000001,1066.1099850000001,5595040000,1066.1099850000001,2.2519954238224837E-2]
["2009-10-28",1061.51001,1063.26001,1042.1899410000001,1042.630005,6600350000,1042.630005,-1.9540937489404997E-2]
["2009-10-27",1067.540039,1072.4799800000001,1060.619995,1063.410034,5337380000,1063.410034,-3.3177910516629661E-3]
["2009-10-26",1080.3599850000001,1091.75,1065.2299800000001,1066.9499510000001,6363380000,1066.9499510000001,-1.1717326121911564E-2]
["2009-10-23",1095.619995,1095.829956,1075.48999,1079.599976,4767460000,1079.599976,-1.2178548632485131E-2]
["2009-10-22",1080.959961,1095.209961,1074.3100589999999,1092.910034,5192410000,1092.910034,1.0643619146063488E-2]
["2009-10-21",1090.3599850000001,1101.3599850000001,1080.7700199999999,1081.400024,5616290000,1081.400024,-8.8538068278786186E-3]
["2009-10-20",1098.6400149999999,1098.6400149999999,1086.160034,1091.0600589999999,5396930000,1091.0600589999999,-6.2391041049544294E-3]
["2009-10-19",1088.219971,1100.170044,1086.4799800000001,1097.910034,4619240000,1097.910034,9.4053209511186786E-3]
["2009-10-16",1094.670044,1094.670044,1081.530029,1087.6800539999999,4894740000,1087.6800539999999,-8.098056214174032E-3]
["2009-10-15",1090.3599850000001,1096.5600589999999,1086.410034,1096.5600589999999,5369780000,1096.5600589999999,4.1574686515362114E-3]
["2009-10-14",1078.6800539999999,1093.170044,1078.6800539999999,1092.0200199999999,5406420000,1092.0200199999999,1.7545895913312348E-2]
["2009-10-13",1074.959961,1075.3000489999999,1066.709961,1073.1899410000001,4320480000,1073.1899410000001,-2.7876120057509501E-3]
["2009-10-12",1071.630005,1079.459961,1071.630005,1076.1899410000001,3710430000,1076.1899410000001,4.3863694890888816E-3]
["2009-10-09",1065.280029,1071.51001,1063,1071.48999,3763780000,1071.48999,5.6406597146949622E-3]
["2009-10-08",1060.030029,1070.670044,1060.030029,1065.4799800000001,4988400000,1065.4799800000001,7.4699070790633648E-3]
["2009-10-07",1053.650024,1058.0200199999999,1050.099976,1057.579956,4238220000,1057.579956,2.7116059984040319E-3]
["2009-10-06",1042.0200199999999,1060.5500489999999,1042.0200199999999,1054.719971,5029840000,1054.719971,1.3705486548751367E-2]
["2009-10-05",1026.869995,1042.579956,1025.920044,1040.459961,4313310000,1040.459961,1.4875001785122244E-2]
["2009-10-02",1029.709961,1030.599976,1019.950012,1025.209961,5583240000,1025.209961,-4.5055251814658526E-3]
["2009-10-01",1054.910034,1054.910034,1029.4499510000001,1029.849976,5791450000,1029.849976,-2.5759621914541397E-2]
["2009-09-30",1061.0200199999999,1063.400024,1046.469971,1057.079956,5998860000,1057.079956,-3.3283007419546706E-3]
["2009-09-29",1063.6899410000001,1069.619995,1057.829956,1060.6099850000001,4949900000,1060.6099850000001,{"$f":"G1675/G1676-1","v":-2.2295763274864377E-3}]
["2009-09-28",1045.380005,1065.130005,1045.380005,1062.9799800000001,3726950000,1062.9799800000001,1.7809585506187497E-2]
["2009-09-25",1049.4799800000001,1053.469971,1041.170044,1044.380005,4507090000,1044.380005,-6.0907362372415452E-3]
["2009-09-24",1062.5600589999999,1066.290039,1045.849976,1050.780029,5505610000,1050.780029,-9.5110296714537856E-3]
["2009-09-23",1072.6899410000001,1080.150024,1060.3900149999999,1060.869995,5531930000,1060.869995,-1.0068527945122585E-2]
["2009-09-22",1066.349976,1073.8100589999999,1066.349976,1071.660034,5246600000,1071.660034,6.5748687622850799E-3]
["2009-09-21",1067.1400149999999,1067.280029,1057.459961,1064.660034,4615280000,1064.660034,-3.4072964832373431E-3]
["2009-09-18",1066.599976,1071.5200199999999,1064.2700199999999,1068.3000489999999,5607970000,1068.3000489999999,2.6373396525292137E-3]
["2009-09-17",1067.869995,1074.7700199999999,1061.1999510000001,1065.48999,6668110000,1065.48999,-3.059639179426199E-3]
["2009-09-16",1053.98999,1068.76001,1052.869995,1068.76001,6793529600,1068.76001,1.5323527662504777E-2]
["2009-09-15",1049.030029,1056.040039,1043.420044,1052.630005,6185620000,1052.630005,3.1353413637158489E-3]
["2009-09-14",1040.150024,1049.73999,1035,1049.339966,4979610000,1049.339966,6.339115712391763E-3]
["2009-09-11",1043.920044,1048.1800539999999,1038.400024,1042.7299800000001,4922600000,1042.7299800000001,-1.3504271263848899E-3]
["2009-09-10",1032.98999,1044.1400149999999,1028.040039,1044.1400149999999,5191380000,1044.1400149999999,1.042223022935751E-2]
["2009-09-09",1025.3599850000001,1036.339966,1023.969971,1033.369995,5202550000,1033.369995,7.782385124942115E-3]
["2009-09-08",1018.669983,1026.0699460000001,1018.669983,1025.3900149999999,5235160000,1025.3900149999999,8.8449338722171866E-3]
["2009-09-04",1003.840027,1016.47998,1001.650024,1016.400024,4097370000,1016.400024,1.3117533323208086E-2]
["2009-09-03",996.11999500000002,1003.429993,992.25,1003.23999,4624280000,1003.23999,8.5347976878613618E-3]
["2009-09-02",996.07000700000003,1000.340027,991.96997099999999,994.75,5842730000,994.75,-3.2964390931442544E-3]
["2009-09-01",1019.52002,1028.4499510000001,996.28002900000001,998.03997800000002,6862360000,998.03997800000002,-2.2123823862572833E-2]
["2009-08-31",1025.209961,1025.209961,1014.619995,1020.619995,5004560000,1020.619995,-8.0764080781723369E-3]
["2009-08-28",1031.619995,1039.469971,1023.130005,1028.9300539999999,5785780000,1028.9300539999999,-1.9883276491946544E-3]
["2009-08-27",1027.8100589999999,1033.329956,1016.200012,1030.9799800000001,5785880000,1030.9799800000001,2.7817618701211355E-3]
["2009-08-26",1027.349976,1032.469971,1021.570007,1028.119995,5080060000,1028.119995,1.1672665369655277E-4]
["2009-08-25",1026.630005,1037.75,1026.209961,1028,5768740000,1028,2.3694668603324587E-3]
["2009-08-24",1026.589966,1035.8199460000001,1022.47998,1025.5699460000001,6302450000,1025.5699460000001,-5.4579731346993121E-4]
["2009-08-21",1009.059998,1027.589966,1009.059998,1026.130005,5885550000,1026.130005,1.8622760349339185E-2]
["2009-08-20",996.40997300000004,1008.919983,996.39001499999995,1007.369995,4893160000,1007.369995,1.0948731267816036E-2]
["2009-08-19",986.88000499999998,999.60998500000005,980.61999500000002,996.46002199999998,4257000000,996.46002199999998,6.8609123411191852E-3]
["2009-08-18",980.61999500000002,991.20001200000002,980.61999500000002,989.669983,4198970000,989.669983,1.0145655642792573E-2]
["2009-08-17",998.17999299999997,998.17999299999997,978.51000999999997,979.72997999999995,4088570000,979.72997999999995,-2.4260819592823224E-2]
["2009-08-14",1012.22998,1012.599976,994.59997599999997,1004.090027,4940750000,1004.090027,-8.5313490966268946E-3]
["2009-08-13",1005.8599850000001,1013.1400149999999,1000.820007,1012.72998,5250660000,1012.72998,6.8800091605372149E-3]
["2009-08-12",994,1012.780029,993.35998500000005,1005.809998,5498170000,1005.809998,1.1525139313725896E-2]
["2009-08-11",1005.77002,1005.77002,992.40002400000003,994.34997599999997,5773160000,994.34997599999997,-1.2660113498006886E-2]
["2009-08-10",1008.8900149999999,1010.119995,1000.98999,1007.099976,5406080000,1007.099976,-3.3449490013646166E-3]
["2009-08-07",999.830017,1018,999.830017,1010.47998,6827089600,1010.47998,1.343920525086606E-2]
["2009-08-06",1004.059998,1008,992.48999000000003,997.080017,6753380000,997.080017,-5.6246551012396617E-3]
["2009-08-05",1005.409973,1006.6400149999999,994.30999799999995,1002.719971,7242120000,1002.719971,-2.9135911401321213E-3]
["2009-08-04",1001.409973,1007.119995,996.67999299999997,1005.650024,5713700000,1005.650024,3.0120971693841092E-3]
["2009-08-03",990.21997099999999,1003.6099850000001,990.21997099999999,1002.630005,5603440000,1002.630005,1.5342108505328911E-2]
["2009-07-31",986.79998799999998,993.17999299999997,982.84997599999997,987.47997999999995,5139070000,987.47997999999995,7.397821129970783E-4]
["2009-07-30",976.01000999999997,996.67999299999997,976.01000999999997,986.75,6035180000,986.75,1.1895580899867753E-2]
["2009-07-29",977.65997300000004,977.76000999999997,968.65002400000003,975.15002400000003,5178770000,975.15002400000003,-4.5629642339016785E-3]
["2009-07-28",981.47997999999995,982.34997599999997,969.34997599999997,979.61999500000002,5490350000,979.61999500000002,-2.6064448657527883E-3]
["2009-07-27",978.63000499999998,982.48999000000003,972.28997800000002,982.17999299999997,4631290000,982.17999299999997,2.9818260422991294E-3]
["2009-07-24",972.15997300000004,979.78997800000002,965.95001200000002,979.26000999999997,4458300000,979.26000999999997,3.0421617213405305E-3]
["2009-07-23",954.07000700000003,979.419983,953.27002000000005,976.28997800000002,5761650000,976.28997800000002,2.328966515766373E-2]
["2009-07-22",953.40002400000003,959.830017,947.75,954.07000700000003,4634100000,954.07000700000003,-5.3427684522744379E-4]
["2009-07-21",951.96997099999999,956.53002900000001,943.21997099999999,954.580017,5309300000,954.580017,3.6272770093086493E-3]
["2009-07-20",942.07000700000003,951.61999500000002,940.98999000000003,951.13000499999998,4853150000,951.13000499999998,1.1431548887515852E-2]
["2009-07-17",940.55999799999995,941.89001499999995,934.65002400000003,940.38000499999998,5141380000,940.38000499999998,-3.8266152584842672E-4]
["2009-07-16",930.169983,943.96002199999998,927.45001200000002,940.73999000000003,4898640000,940.73999000000003,8.6417603684998401E-3]
["2009-07-15",910.15002400000003,933.95001200000002,910.15002400000003,932.67999299999997,5238830000,932.67999299999997,2.9629918307860326E-2]
["2009-07-14",900.77002000000005,905.84002699999996,896.5,905.84002699999996,4149030000,905.84002699999996,5.3160635522919719E-3]
["2009-07-13",879.57000700000003,901.04998799999998,875.32000700000003,901.04998799999998,4499440000,901.04998799999998,2.4933721833325428E-2]
["2009-07-10",880.03002900000001,883.57000700000003,872.80999799999995,879.13000499999998,3912080000,879.13000499999998,-4.0218290072877583E-3]
["2009-07-09",881.28002900000001,887.85998500000005,878.45001200000002,882.67999299999997,4347170000,882.67999299999997,3.5472224829398158E-3]
["2009-07-08",881.90002400000003,886.79998799999998,869.32000700000003,879.55999799999995,5721780000,879.55999799999995,-1.6685367712933052E-3]
["2009-07-07",898.59997599999997,898.59997599999997,879.92999299999997,881.03002900000001,4673300000,881.03002900000001,-1.9683486036608855E-2]
["2009-07-06",894.27002000000005,898.71997099999999,886.35998500000005,898.71997099999999,4712580000,898.71997099999999,2.5657482470469173E-3]
["2009-07-02",921.23999000000003,921.23999000000003,896.419983,896.419983,3931000000,896.419983,-2.9144545833605262E-2]
["2009-07-01",920.82000700000003,931.919983,920.82000700000003,923.330017,3919400000,923.330017,4.3619305241553441E-3]
["2009-06-30",927.15002400000003,930.01000999999997,912.85998500000005,919.32000700000003,4627570000,919.32000700000003,-8.530756307081333E-3]
["2009-06-29",919.85998500000005,927.98999000000003,916.17999299999997,927.22997999999995,4211760000,927.22997999999995,{"$f":"G1739/G1740-1","v":9.0651385160915865E-3}]
["2009-06-26",918.84002699999996,922,913.03002900000001,918.90002400000003,6076660000,918.90002400000003,-1.4778279890701462E-3]
["2009-06-25",899.45001200000002,921.419983,896.27002000000005,920.26000999999997,4911240000,920.26000999999997,2.1444278150721807E-2]
["2009-06-24",896.30999799999995,910.84997599999997,896.30999799999995,900.94000200000005,4636720000,900.94000200000005,6.524439902342305E-3]
["2009-06-23",893.46002199999998,898.69000200000005,888.85998500000005,895.09997599999997,5071020000,895.09997599999997,2.3067253994757397E-3]
["2009-06-22",918.13000499999998,918.13000499999998,893.03997800000002,893.03997800000002,4903940000,893.03997800000002,-3.0600395788248136E-2]
["2009-06-19",919.96002199999998,927.09002699999996,915.79998799999998,921.22997999999995,5713390000,921.22997999999995,3.1141969092749466E-3]
["2009-06-18",910.85998500000005,921.92999299999997,907.94000200000005,918.36999500000002,4684010000,918.36999500000002,8.4109901230449147E-3]
["2009-06-17",911.89001499999995,918.44000200000005,903.78002900000001,910.71002199999998,5523650000,910.71002199999998,-1.3815685165800007E-3]
["2009-06-16",925.59997599999997,928,911.59997599999997,911.96997099999999,4951200000,911.96997099999999,-1.272030525363621E-2]
["2009-06-15",942.45001200000002,942.45001200000002,919.65002400000003,923.71997099999999,4697880000,923.71997099999999,-2.3768561394501897E-2]
["2009-06-12",943.44000200000005,946.29998799999998,935.65997300000004,946.21002199999998,4528120000,946.21002199999998,1.3969953952788217E-3]
["2009-06-11",939.03997800000002,956.22997999999995,939.03997800000002,944.89001499999995,5500840000,944.89001499999995,6.1118999662612694E-3]
["2009-06-10",942.72997999999995,949.77002000000005,927.96997099999999,939.15002400000003,5379420000,939.15002400000003,-3.4803317215732488E-3]
["2009-06-09",940.34997599999997,946.919983,936.15002400000003,942.42999299999997,4439950000,942.42999299999997,3.503181578308201E-3]
["2009-06-08",938.11999500000002,946.330017,926.44000200000005,939.14001499999995,4483430000,939.14001499999995,-1.0105542796062794E-3]
["2009-06-05",945.669983,951.69000200000005,934.13000499999998,940.09002699999996,5277910000,940.09002699999996,-2.5146902199316701E-3]
["2009-06-04",932.48999000000003,942.46997099999999,929.32000700000003,942.46002199999998,5352890000,942.46002199999998,1.1483656612393256E-2]
["2009-06-03",942.51000999999997,942.51000999999997,923.84997599999997,931.76000999999997,5323770000,931.76000999999997,-1.3739208816597293E-2]
["2009-06-02",942.86999500000002,949.38000499999998,938.46002199999998,944.73999000000003,5987340000,944.73999000000003,1.9833009958070136E-3]
["2009-06-01",923.26000999999997,947.77002000000005,923.26000999999997,942.86999500000002,6370440000,942.86999500000002,2.5817589934869822E-2]
["2009-05-29",907.02002000000005,920.02002000000005,903.55999799999995,919.14001499999995,6050420000,919.14001499999995,1.3574757969221363E-2]
["2009-05-28",892.96002199999998,909.45001200000002,887.59997599999997,906.830017,5738980000,906.830017,1.5418918136337778E-2]
["2009-05-27",909.95001200000002,913.84002699999996,891.86999500000002,893.05999799999995,5698800000,893.05999799999995,-1.8971162850274337E-2]
["2009-05-26",887,911.76000999999997,881.46002199999998,910.330017,5667050000,910.330017,2.6302161217587328E-2]
["2009-05-22",888.67999299999997,896.65002400000003,883.75,887,5155320000,887,-1.4972104674472186E-3]
["2009-05-21",900.419983,900.419983,879.60998500000005,888.330017,6019840000,888.330017,-1.6757561940041521E-2]
["2009-05-20",908.61999500000002,924.59997599999997,901.36999500000002,903.46997099999999,8205060000,903.46997099999999,-5.1314613263989672E-3]
["2009-05-19",909.669983,916.39001499999995,905.21997099999999,908.13000499999998,6616270000,908.13000499999998,-1.7368358727392064E-3]
["2009-05-18",886.07000700000003,910,886.07000700000003,909.71002199999998,5702150000,909.71002199999998,3.0389199945693557E-2]
["2009-05-15",892.76000999999997,896.96997099999999,878.94000200000005,882.88000499999998,5439720000,882.88000499999998,-1.1410081986999332E-2]
["2009-05-14",884.23999000000003,898.35998500000005,882.52002000000005,893.07000700000003,6134870000,893.07000700000003,1.0351642881683887E-2]
["2009-05-13",905.40002400000003,905.40002400000003,882.79998799999998,883.919983,7091820000,883.919983,-2.6894912363601975E-2]
["2009-05-12",910.52002000000005,915.57000700000003,896.46002199999998,908.34997599999997,6871750400,908.34997599999997,-9.7885487856741449E-4]
["2009-05-11",922.98999000000003,922.98999000000003,908.67999299999997,909.23999000000003,6150600000,909.23999000000003,-2.1512424728267976E-2]
["2009-05-08",909.03002900000001,930.169983,909.03002900000001,929.22997999999995,8163280000,929.22997999999995,2.4068994190992843E-2]
["2009-05-07",919.580017,929.580017,901.35998500000005,907.39001499999995,9120100000,907.39001499999995,-1.3202411685458992E-2]
["2009-05-06",903.95001200000002,920.28002900000001,903.95001200000002,919.53002900000001,8555040000,919.53002900000001,1.7404338580274459E-2]
["2009-05-05",906.09997599999997,907.70001200000002,897.34002699999996,903.79998799999998,6882860000,903.79998799999998,-3.7917221880839902E-3]
["2009-05-04",879.21002199999998,907.84997599999997,879.21002199999998,907.23999000000003,7038840000,907.23999000000003,3.38681389855926E-2]
["2009-05-01",872.73999000000003,880.47997999999995,866.09997599999997,877.52002000000005,5312170000,877.52002000000005,5.396388688022391E-3]
["2009-04-30",876.59002699999996,888.70001200000002,868.51000999999997,872.80999799999995,6862540000,872.80999799999995,-9.5006751722559457E-4]
["2009-04-29",856.84997599999997,882.05999799999995,856.84997599999997,873.64001499999995,6101620000,873.64001499999995,2.1610040908685013E-2]
["2009-04-28",854.47997999999995,864.47997999999995,847.11999500000002,855.15997300000004,6328000000,855.15997300000004,-2.7405359384666816E-3]
["2009-04-27",862.82000700000003,868.830017,854.65002400000003,857.51000999999997,5613460000,857.51000999999997,-1.0066576084101775E-2]
["2009-04-24",853.90997300000004,871.79998799999998,853.90997300000004,866.22997999999995,7114440000,866.22997999999995,1.6797348677757062E-2]
["2009-04-23",844.61999500000002,852.86999500000002,835.45001200000002,851.919983,6563100000,851.919983,9.9223461787305567E-3]
["2009-04-22",847.26000999999997,861.78002900000001,840.57000700000003,843.54998799999998,7327860000,843.54998799999998,-7.6816639250560925E-3]
["2009-04-21",831.25,850.09002699999996,826.830017,850.080017,7436489600,850.080017,2.1252059348645602E-2]
["2009-04-20",868.27002000000005,868.27002000000005,832.39001499999995,832.39001499999995,6973960000,832.39001499999995,-4.2789744741207336E-2]
["2009-04-17",865.17999299999997,875.63000499999998,860.86999500000002,869.59997599999997,7352009600,869.59997599999997,4.9693609842047515E-3]
["2009-04-16",854.53997800000002,870.34997599999997,847.03997800000002,865.29998799999998,6598670000,865.29998799999998,1.5538800120974638E-2]
["2009-04-15",839.44000200000005,852.92999299999997,835.580017,852.05999799999995,6241100000,852.05999799999995,1.2549017231134885E-2]
["2009-04-14",856.88000499999998,856.88000499999998,840.25,841.5,7569840000,841.5,-2.006449105223973E-2]
["2009-04-13",855.330017,864.30999799999995,845.34997599999997,858.72997999999995,6434890000,858.72997999999995,2.5333683630648363E-3]
["2009-04-09",829.28997800000002,856.90997300000004,829.28997800000002,856.55999799999995,7600710400,856.55999799999995,3.805325758330258E-2]
["2009-04-08",816.76000999999997,828.419983,814.84002699999996,825.15997300000004,5938460000,825.15997300000004,1.1783440796274025E-2]
["2009-04-07",834.11999500000002,834.11999500000002,814.53002900000001,815.54998799999998,5155580000,815.54998799999998,-2.3854541673158924E-2]
["2009-04-06",839.75,839.75,822.78997800000002,835.47997999999995,6210000000,835.47997999999995,-8.332367952522346E-3]
["2009-04-03",835.13000499999998,842.5,826.70001200000002,842.5,5855640000,842.5,9.7317708374375922E-3]
["2009-04-02",814.53002900000001,845.60998500000005,814.53002900000001,834.38000499999998,7542809600,834.38000499999998,2.8727113862552445E-2]
["2009-04-01",793.59002699999996,813.61999500000002,783.32000700000003,811.080017,6034140000,811.080017,1.65566095764762E-2]
["2009-03-31",790.88000499999998,810.47997999999995,790.88000499999998,797.86999500000002,6089100000,797.86999500000002,1.3129614896246755E-2]
["2009-03-30",809.07000700000003,809.07000700000003,779.80999799999995,787.53002900000001,5912660000,787.53002900000001,-3.4818703495799519E-2]
["2009-03-27",828.67999299999997,828.67999299999997,813.42999299999997,815.94000200000005,5600210000,815.94000200000005,{"$f":"G1803/G1804-1","v":-2.0315519180573949E-2}]
["2009-03-26",814.05999799999995,832.97997999999995,814.05999799999995,832.85998500000005,6992960000,832.85998500000005,2.3320366495549916E-2]
["2009-03-25",806.80999799999995,826.78002900000001,791.36999500000002,813.88000499999998,7687180000,813.88000499999998,9.6263708233659262E-3]
["2009-03-24",820.59997599999997,823.65002400000003,805.47997999999995,806.11999500000002,6767980000,806.11999500000002,-2.0415093018831154E-2]
["2009-03-23",772.30999799999995,823.36999500000002,772.30999799999995,822.919983,7715769600,822.919983,7.0757548802490522E-2]
["2009-03-20",784.580017,788.90997300000004,766.20001200000002,768.53997800000002,7643720000,768.53997800000002,-1.9769400075157928E-2]
["2009-03-19",797.919983,803.23999000000003,781.82000700000003,784.03997800000002,9033870400,784.03997800000002,-1.2979163229684509E-2]
["2009-03-18",776.01000999999997,803.03997800000002,765.64001499999995,794.34997599999997,9098449600,794.34997599999997,2.0857941068587849E-2]
["2009-03-17",753.88000499999998,778.11999500000002,749.92999299999997,778.11999500000002,6156800000,778.11999500000002,3.2139940200693662E-2]
["2009-03-16",758.84002699999996,774.53002900000001,753.36999500000002,753.89001499999995,7883540000,753.89001499999995,-3.5159249781127055E-3]
["2009-03-13",751.96997099999999,758.28997800000002,742.46002199999998,756.54998799999998,6787089600,756.54998799999998,7.7390282619684836E-3]
["2009-03-12",720.89001499999995,752.63000499999998,714.76000999999997,750.73999000000003,7326630400,750.73999000000003,4.0728631489033829E-2]
["2009-03-11",719.59002699999996,731.919983,713.84997599999997,721.35998500000005,7287809600,721.35998500000005,2.4458158125342244E-3]
["2009-03-10",679.28002900000001,719.59997599999997,679.28002900000001,719.59997599999997,8618329600,719.59997599999997,6.3663023300921218E-2]
["2009-03-09",680.76000999999997,695.27002000000005,672.88000499999998,676.53002900000001,7277320000,676.53002900000001,-1.0023670505255655E-2]
["2009-03-06",684.03997800000002,699.09002699999996,666.78997800000002,683.38000499999998,7331830400,683.38000499999998,1.2160530577871587E-3]
["2009-03-05",708.27002000000005,708.27002000000005,677.92999299999997,682.54998799999998,7507249600,682.54998799999998,-4.2532309134430624E-2]
["2009-03-04",698.59997599999997,724.11999500000002,698.59997599999997,712.86999500000002,7673620000,712.86999500000002,2.3753073393646407E-2]
["2009-03-03",704.44000200000005,711.669983,692.29998799999998,696.330017,7583230400,696.330017,-6.4067662954149229E-3]
["2009-03-02",729.57000700000003,729.57000700000003,699.70001200000002,700.82000700000003,7868289600,700.82000700000003,-4.662016724653506E-2]
["2009-02-27",749.92999299999997,751.27002000000005,734.52002000000005,735.09002699999996,8926480000,735.09002699999996,-2.3564403118107924E-2]
["2009-02-26",765.76000999999997,779.419983,751.75,752.830017,7599969600,752.830017,-1.577984915843067E-2]
["2009-02-25",770.64001499999995,780.11999500000002,752.89001499999995,764.90002400000003,7483640000,764.90002400000003,-1.0657825025393253E-2]
["2009-02-24",744.69000200000005,775.48999000000003,744.69000200000005,773.14001499999995,7234489600,773.14001499999995,4.0103315241203141E-2]
["2009-02-23",773.25,777.84997599999997,742.36999500000002,743.330017,6509300000,743.330017,-3.4699008397361286E-2]
["2009-02-20",775.86999500000002,778.69000200000005,754.25,770.04998799999998,8210590400,770.04998799999998,-1.1412963741975202E-2]
["2009-02-19",787.90997300000004,797.580017,777.03002900000001,778.94000200000005,5746940000,778.94000200000005,-1.2024024256625077E-2]
["2009-02-18",791.05999799999995,796.169983,780.42999299999997,788.419983,5740710000,788.419983,-9.5036559442984725E-4]
["2009-02-17",818.60998500000005,818.60998500000005,789.169983,789.169983,5907820000,789.169983,-4.5559047421394272E-2]
["2009-02-13",833.95001200000002,839.42999299999997,825.21002199999998,826.84002699999996,5296650000,826.84002699999996,-9.9976951112976664E-3]
["2009-02-12",829.90997300000004,835.47997999999995,808.05999799999995,835.19000200000005,6476460000,835.19000200000005,1.7391657080045864E-3]
["2009-02-11",827.40997300000004,838.21997099999999,822.29998799999998,833.73999000000003,5926460000,833.73999000000003,7.9549509342613511E-3]
["2009-02-10",866.86999500000002,868.04998799999998,822.98999000000003,827.15997300000004,6770169600,827.15997300000004,-4.912120068420367E-2]
["2009-02-09",868.23999000000003,875.01000999999997,861.65002400000003,869.89001499999995,5574370000,869.89001499999995,1.485193455727174E-3]
["2009-02-06",846.09002699999996,870.75,845.419983,868.59997599999997,6484100000,868.59997599999997,2.6896022516408991E-2]
["2009-02-05",831.75,850.54998799999998,819.90997300000004,845.84997599999997,6624030000,845.84997599999997,1.6365663731556568E-2]
["2009-02-04",837.77002000000005,851.84997599999997,829.17999299999997,832.22997999999995,6420450000,832.22997999999995,-7.4895110673753873E-3]
["2009-02-03",825.69000200000005,842.59997599999997,821.97997999999995,838.51000999999997,5886310000,838.51000999999997,1.5833989106818214E-2]
["2009-02-02",823.09002699999996,830.78002900000001,812.86999500000002,825.44000200000005,5673270000,825.44000200000005,-5.3276867987617216E-4]
["2009-01-30",845.69000200000005,851.65997300000004,821.669983,825.88000499999998,5350580000,825.88000499999998,-2.2789135123367665E-2]
["2009-01-29",868.89001499999995,868.89001499999995,844.15002400000003,845.14001499999995,5067060000,845.14001499999995,-3.3120171956841249E-2]
["2009-01-28",845.72997999999995,877.85998500000005,845.72997999999995,874.09002699999996,6199180000,874.09002699999996,3.3557607527086919E-2]
["2009-01-27",837.29998799999998,850.45001200000002,835.40002400000003,845.71002199999998,5353260000,845.71002199999998,1.09255829440702E-2]
["2009-01-26",832.5,852.53002900000001,827.69000200000005,836.57000700000003,6039940000,836.57000700000003,5.5532122523727079E-3]
["2009-01-23",822.15997300000004,838.60998500000005,806.07000700000003,831.95001200000002,5832160000,831.95001200000002,5.3776580060422852E-3]
["2009-01-22",839.73999000000003,839.73999000000003,811.28997800000002,827.5,5843830000,827.5,-1.5162322850165721E-2]
["2009-01-21",806.77002000000005,841.71997099999999,804.29998799999998,840.23999000000003,6467830000,840.23999000000003,4.3491244953237862E-2]
["2009-01-20",849.64001499999995,849.64001499999995,804.46997099999999,805.21997099999999,6375230000,805.21997099999999,-5.2816101566932394E-2]
["2009-01-16",844.45001200000002,858.13000499999998,830.65997300000004,850.11999500000002,6786040000,850.11999500000002,7.5615771157178102E-3]
["2009-01-15",841.98999000000003,851.59002699999996,817.03997800000002,843.73999000000003,7807350400,843.73999000000003,1.3291816081340002E-3]
["2009-01-14",867.28002900000001,867.28002900000001,836.92999299999997,842.61999500000002,5407880000,842.61999500000002,-3.3459874208372709E-2]
["2009-01-13",869.78997800000002,877.02002000000005,862.02002000000005,871.78997800000002,5567460000,871.78997800000002,1.7580584910479313E-3]
["2009-01-12",890.40002400000003,890.40002400000003,864.32000700000003,870.26000999999997,4725050000,870.26000999999997,-2.256412258273599E-2]
["2009-01-09",909.90997300000004,911.92999299999997,888.30999799999995,890.34997599999997,4716500000,890.34997599999997,-2.1303028839392502E-2]
["2009-01-08",905.72997999999995,910,896.80999799999995,909.72997999999995,4991550000,909.72997999999995,3.3970726503835813E-3]
["2009-01-07",927.45001200000002,927.45001200000002,902.36999500000002,906.65002400000003,4704940000,906.65002400000003,-3.0009615534272616E-2]
["2009-01-06",931.169983,943.84997599999997,927.28002900000001,934.70001200000002,5392620000,934.70001200000002,7.817132897939949E-3]
["2009-01-05",929.169983,936.63000499999998,919.53002900000001,927.45001200000002,5413910000,927.45001200000002,-4.6683580768622779E-3]
["2009-01-02",902.98999000000003,934.72997999999995,899.34997599999997,931.79998799999998,4048270000,931.79998799999998,3.1608068641018505E-2]
["2008-12-31",890.59002699999996,910.32000700000003,889.669983,903.25,4172940000,903.25,1.4158340954397941E-2]
["2008-12-30",870.580017,891.11999500000002,870.580017,890.64001499999995,3627800000,890.64001499999995,2.4407113265074276E-2]
["2008-12-29",872.36999500000002,873.70001200000002,857.07000700000003,869.419983,3323430000,869.419983,-3.8725997324371431E-3]
["2008-12-26",869.51000999999997,873.73999000000003,866.52002000000005,872.79998799999998,1880050000,872.79998799999998,5.3561756280040562E-3]
["2008-12-24",863.86999500000002,869.78997800000002,861.44000200000005,868.15002400000003,1546550000,868.15002400000003,5.7811427268303905E-3]
["2008-12-23",874.30999799999995,880.44000200000005,860.09997599999997,863.15997300000004,4051970000,863.15997300000004,{"$f":"G1867/G1868-1","v":-9.7174626291116617E-3}]
["2008-12-22",887.20001200000002,887.36999500000002,857.09002699999996,871.63000499999998,4869850000,871.63000499999998,-1.8302022692807451E-2]
["2008-12-19",886.96002199999998,905.46997099999999,883.02002000000005,887.88000499999998,6705310000,887.88000499999998,2.9368967048051253E-3]
["2008-12-18",905.97997999999995,911.02002000000005,877.44000200000005,885.28002900000001,5675000000,885.28002900000001,-2.1162683664409876E-2]
["2008-12-17",908.15997300000004,918.84997599999997,895.94000200000005,904.419983,5907380000,904.419983,-9.5928623788847922E-3]
["2008-12-16",871.53002900000001,914.65997300000004,871.53002900000001,913.17999299999997,6009780000,913.17999299999997,5.1360265310197217E-2]
["2008-12-15",881.07000700000003,884.63000499999998,857.71997099999999,868.57000700000003,4982390000,868.57000700000003,-1.2685679985579124E-2]
["2008-12-12",871.78997800000002,883.23999000000003,851.34997599999997,879.72997999999995,5959590000,879.72997999999995,7.0284147142627429E-3]
["2008-12-11",898.34997599999997,904.63000499999998,868.72997999999995,873.59002699999996,5513840000,873.59002699999996,-2.8524046178151075E-2]
["2008-12-10",892.169983,908.27002000000005,885.45001200000002,899.23999000000003,5942130000,899.23999000000003,1.1894187046036508E-2]
["2008-12-09",906.47997999999995,916.26000999999997,885.38000499999998,888.669983,5693110000,888.669983,-2.3117542841144867E-2]
["2008-12-08",882.71002199999998,918.57000700000003,882.71002199999998,909.70001200000002,6553600000,909.70001200000002,3.8387348877702232E-2]
["2008-12-05",844.42999299999997,879.419983,818.40997300000004,876.07000700000003,6165370000,876.07000700000003,3.6499416789099959E-2]
["2008-12-04",869.75,875.59997599999997,833.59997599999997,845.21997099999999,5860390000,845.21997099999999,-2.93084265028416E-2]
["2008-12-03",843.59997599999997,873.11999500000002,827.59997599999997,870.73999000000003,6221880000,870.73999000000003,2.5836161274811031E-2]
["2008-12-02",817.94000200000005,850.53997800000002,817.94000200000005,848.80999799999995,6170100000,848.80999799999995,3.9940671054391919E-2]
["2008-12-01",888.60998500000005,888.60998500000005,815.69000200000005,816.21002199999998,6052010000,816.21002199999998,-8.9295243342132125E-2]
["2008-11-28",886.89001499999995,896.25,881.21002199999998,896.23999000000003,2740860000,896.23999000000003,9.6431113323516282E-3]
["2008-11-26",852.90002400000003,887.67999299999997,841.36999500000002,887.67999299999997,5793260000,887.67999299999997,3.532812077360159E-2]
["2008-11-25",853.40002400000003,868.94000200000005,834.98999000000003,857.39001499999995,6952700000,857.39001499999995,6.550776597012975E-3]
["2008-11-24",801.20001200000002,865.59997599999997,801.20001200000002,851.80999799999995,7879440000,851.80999799999995,6.4722531808865336E-2]
["2008-11-21",755.84002699999996,801.20001200000002,741.02002000000005,800.03002900000001,9495900000,800.03002900000001,6.3247603627538007E-2]
["2008-11-20",805.86999500000002,820.52002000000005,747.78002900000001,752.44000200000005,9093740000,752.44000200000005,-6.7122931214399162E-2]
["2008-11-19",859.03002900000001,864.57000700000003,806.17999299999997,806.580017,6548600000,806.580017,-6.1155575828496511E-2]
["2008-11-18",852.34002699999996,865.90002400000003,826.84002699999996,859.11999500000002,6679470000,859.11999500000002,9.8383720246841833E-3]
["2008-11-17",873.22997999999995,882.28997800000002,848.97997999999995,850.75,4927490000,850.75,-2.5810416434207673E-2]
["2008-11-14",904.35998500000005,916.88000499999998,869.88000499999998,873.28997800000002,5881030000,873.28997800000002,-4.1699130811685525E-2]
["2008-11-13",853.13000499999998,913.01000999999997,818.69000200000005,911.28997800000002,7849120000,911.28997800000002,6.9212707767866366E-2]
["2008-11-12",893.39001499999995,893.39001499999995,850.47997999999995,852.29998799999998,5764180000,852.29998799999998,-5.1893902193974273E-2]
["2008-11-11",917.15002400000003,917.15002400000003,884.90002400000003,898.95001200000002,4998340000,898.95001200000002,-2.2040675705339519E-2]
["2008-11-10",936.75,951.95001200000002,907.46997099999999,919.21002199999998,4572000000,919.21002199999998,-1.2653162898131787E-2]
["2008-11-07",907.44000200000005,931.46002199999998,906.90002400000003,930.98999000000003,4931640000,930.98999000000003,2.8854638024629731E-2]
["2008-11-06",952.40002400000003,952.40002400000003,899.72997999999995,904.88000499999998,6102230000,904.88000499999998,-5.0263981857867512E-2]
["2008-11-05",1001.840027,1001.840027,949.85998500000005,952.77002000000005,5426640000,952.77002000000005,-5.2677086751180657E-2]
["2008-11-04",971.30999799999995,1007.51001,971.30999799999995,1005.75,5531290000,1005.75,4.0825843412925833E-2]
["2008-11-03",968.669983,975.57000700000003,958.82000700000003,966.29998799999998,4492280000,966.29998799999998,-2.5290446451613491E-3]
["2008-10-31",953.10998500000005,984.38000499999998,944.59002699999996,968.75,6394350000,968.75,1.5365398007666231E-2]
["2008-10-30",939.38000499999998,963.22997999999995,928.5,954.09002699999996,6175830000,954.09002699999996,2.5803953706945881E-2]
["2008-10-29",939.51000999999997,969.96997099999999,922.26000999999997,930.09002699999996,7077800000,930.09002699999996,-1.1079077191320952E-2]
["2008-10-28",848.919983,940.51000999999997,845.27002000000005,940.51000999999997,7096950400,940.51000999999997,0.10789005893857007]
["2008-10-27",874.28002900000001,893.78002900000001,846.75,848.919983,5558050000,848.919983,-3.1764358229310896E-2]
["2008-10-24",895.21997099999999,896.29998799999998,852.84997599999997,876.77002000000005,6550050000,876.77002000000005,-3.4511199653861291E-2]
["2008-10-23",899.080017,922.830017,858.44000200000005,908.10998500000005,7189900000,908.10998500000005,1.2634041385415351E-2]
["2008-10-22",951.669983,951.669983,875.80999799999995,896.78002900000001,6147980000,896.78002900000001,-6.1012470270823127E-2]
["2008-10-21",980.40002400000003,985.44000200000005,952.46997099999999,955.04998799999998,5121830000,955.04998799999998,-3.0799711042020506E-2]
["2008-10-20",943.51000999999997,985.40002400000003,943.51000999999997,985.40002400000003,5175640000,985.40002400000003,4.7684904122288874E-2]
["2008-10-17",942.28997800000002,984.64001499999995,918.73999000000003,940.54998799999998,6581780000,940.54998799999998,-6.2128261397987883E-3]
["2008-10-16",909.53002900000001,947.71002199999998,865.830017,946.42999299999997,7984500000,946.42999299999997,4.2507451590917844E-2]
["2008-10-15",994.59997599999997,994.59997599999997,903.98999000000003,907.84002699999996,6542330000,907.84002699999996,-9.0349778155030758E-2]
["2008-10-14",1009.969971,1044.3100589999999,972.07000700000003,998.01000999999997,8161990400,998.01000999999997,-5.3221369688855047E-3]
["2008-10-13",912.75,1006.929993,912.75,1003.349976,7263369600,1003.349976,0.11580036960722695]
["2008-10-10",902.30999799999995,936.35998500000005,839.79998799999998,899.21997099999999,11456230400,899.21997099999999,-1.1759288948377744E-2]
["2008-10-09",988.419983,1005.25,909.19000200000005,909.919983,6819000000,909.919983,-7.6167095302927978E-2]
["2008-10-08",988.90997300000004,1021.059998,970.96997099999999,984.94000200000005,8716329600,984.94000200000005,-1.1332702515136073E-2]
["2008-10-07",1057.599976,1072.910034,996.22997999999995,996.22997999999995,7069209600,996.22997999999995,-5.7394841600428959E-2]
["2008-10-06",1097.5600589999999,1097.5600589999999,1007.969971,1056.8900149999999,7956020000,1056.8900149999999,-3.8517840461374742E-2]
["2008-10-03",1115.160034,1153.8199460000001,1098.1400149999999,1099.2299800000001,6716120000,1099.2299800000001,-1.3506523143474558E-2]
["2008-10-02",1160.6400149999999,1160.6400149999999,1111.4300539999999,1114.280029,6285640000,1114.280029,-4.0290792571308187E-2]
["2008-10-01",1164.170044,1167.030029,1140.7700199999999,1161.0600589999999,5782130000,1161.0600589999999,-4.5439881924619341E-3]
["2008-09-30",1113.780029,1168.030029,1113.780029,1166.3599850000001,4937680000,1166.3599850000001,5.4174670212319587E-2]
["2008-09-29",1209.0699460000001,1209.0699460000001,1106.420044,1106.420044,7305060000,1106.420044,-8.8067762524948856E-2]
["2008-09-26",1204.469971,1215.7700199999999,1187.540039,1213.2700199999999,5383610000,1213.2700199999999,3.3824292639217379E-3]
["2008-09-25",1187.869995,1220.030029,1187.869995,1209.1800539999999,5877640000,1209.1800539999999,1.9656504590117363E-2]
["2008-09-24",1188.790039,1197.410034,1179.790039,1185.869995,4820360000,1185.869995,-1.977728078431662E-3]
["2008-09-23",1207.6099850000001,1221.150024,1187.0600589999999,1188.219971,5185730000,1188.219971,{"$f":"G1931/G1932-1","v":-1.5632633466857948E-2}]
["2008-09-22",1255.369995,1255.369995,1205.6099850000001,1207.089966,5368130000,1207.089966,-3.823659980432359E-2]
["2008-09-19",1213.1099850000001,1265.119995,1213.1099850000001,1255.079956,9387169600,1255.079956,4.025656281127743E-2]
["2008-09-18",1157.079956,1211.1400149999999,1133.5,1206.51001,10082689600,1206.51001,4.3341774271546285E-2]
["2008-09-17",1210.339966,1210.339966,1155.880005,1156.3900149999999,9431870400,1156.3900149999999,-4.7140707095729262E-2]
["2008-09-16",1188.3100589999999,1214.839966,1169.280029,1213.599976,9459830400,1213.599976,1.7523288218865618E-2]
["2008-09-15",1250.920044,1250.920044,1192.6999510000001,1192.6999510000001,8279510400,1192.6999510000001,-4.7135897027769436E-2]
["2008-09-12",1245.880005,1255.089966,1233.8100589999999,1251.6999510000001,6273260000,1251.6999510000001,2.1215338825866237E-3]
["2008-09-11",1229.040039,1249.9799800000001,1211.540039,1249.0500489999999,6869249600,1249.0500489999999,1.3806377602635589E-2]
["2008-09-10",1227.5,1243.900024,1221.599976,1232.040039,6543440000,1232.040039,6.1494221676472449E-3]
["2008-09-09",1267.9799800000001,1268.660034,1224.51001,1224.51001,7380630400,1224.51001,-3.4138167731731173E-2]
["2008-09-08",1249.5,1274.420044,1247.119995,1267.790039,7351340000,1267.790039,2.0510161545749916E-2]
["2008-09-05",1233.209961,1244.9399410000001,1217.2299800000001,1242.3100589999999,5017080000,1242.3100589999999,4.4307650970250023E-3]
["2008-09-04",1271.8000489999999,1271.8000489999999,1232.829956,1236.829956,5212500000,1236.829956,-2.9922057285950543E-2]
["2008-09-03",1276.6099850000001,1280.599976,1265.589966,1274.9799800000001,5056980000,1274.9799800000001,-2.0350788909840878E-3]
["2008-09-02",1287.829956,1303.040039,1272.1999510000001,1277.579956,4783560000,1277.579956,-4.0925143472405612E-3]
["2008-08-29",1296.48999,1297.589966,1282.73999,1282.829956,3288120000,1282.829956,-1.3723665512594962E-2]
["2008-08-28",1283.790039,1300.6800539999999,1283.790039,1300.6800539999999,3854280000,1300.6800539999999,1.4840144418515777E-2]
["2008-08-27",1271.290039,1285.0500489999999,1270.030029,1281.660034,3499610000,1281.660034,7.9826536324318909E-3]
["2008-08-26",1267.030029,1275.650024,1263.209961,1271.51001,3587570000,1271.51001,3.6863724900828565E-3]
["2008-08-25",1290.469971,1290.469971,1264.869995,1266.839966,3420600000,1266.839966,-1.9625434113640594E-2]
["2008-08-22",1277.589966,1293.089966,1277.589966,1292.1999510000001,3741070000,1292.1999510000001,1.1332670951888835E-2]
["2008-08-21",1271.0699460000001,1281.400024,1265.219971,1277.719971,4032590000,1277.719971,2.4949643814211608E-3]
["2008-08-20",1267.339966,1276.01001,1261.160034,1274.540039,4555030000,1274.540039,6.1973319167614171E-3]
["2008-08-19",1276.650024,1276.650024,1263.1099850000001,1266.6899410000001,4159760000,1266.6899410000001,-9.3149031937724835E-3]
["2008-08-18",1298.1400149999999,1300.219971,1274.51001,1278.599976,3829290000,1278.599976,-1.509780907394298E-2]
["2008-08-15",1293.849976,1302.0500489999999,1290.73999,1298.1999510000001,4041820000,1298.1999510000001,4.0759335616775694E-3]
["2008-08-14",1282.1099850000001,1300.1099850000001,1276.839966,1292.9300539999999,4064000000,1292.9300539999999,5.5218016712623719E-3]
["2008-08-13",1288.6400149999999,1294.030029,1274.8599850000001,1285.829956,4787600000,1285.829956,-2.9156631946064548E-3]
["2008-08-12",1304.790039,1304.790039,1285.6400149999999,1289.589966,4711290000,1289.589966,-1.20506700661418E-2]
["2008-08-11",1294.420044,1313.150024,1291.410034,1305.3199460000001,5067310000,1305.3199460000001,6.9427304792855082E-3]
["2008-08-08",1266.290039,1297.849976,1262.1099850000001,1296.3199460000001,4966810000,1296.3199460000001,2.3892834748642011E-2]
["2008-08-07",1286.51001,1286.51001,1264.290039,1266.0699460000001,5319380000,1266.0699460000001,-1.793373828379885E-2]
["2008-08-06",1283.98999,1291.670044,1276,1289.1899410000001,4873420000,1289.1899410000001,3.3543490312155644E-3]
["2008-08-05",1254.869995,1284.880005,1254.670044,1284.880005,1219310000,1284.880005,2.8718741013132432E-2]
["2008-08-04",1253.2700199999999,1260.48999,1247.4499510000001,1249.01001,4562280000,1249.01001,-8.9660864953867714E-3]
["2008-08-01",1269.420044,1270.5200199999999,1254.540039,1260.3100589999999,4684870000,1260.3100589999999,-5.5783947767110709E-3]
["2008-07-31",1281.369995,1284.9300539999999,1265.969971,1267.380005,5346050000,1267.380005,-1.3143759728218907E-2]
["2008-07-30",1264.5200199999999,1284.329956,1264.5200199999999,1284.26001,5631330000,1284.26001,1.6671991622013493E-2]
["2008-07-29",1236.380005,1263.1999510000001,1236.380005,1263.1999510000001,5414240000,1263.1999510000001,2.3356008422741992E-2]
["2008-07-28",1257.76001,1260.089966,1234.369995,1234.369995,4282960000,1234.369995,-1.8596564379559144E-2]
["2008-07-25",1253.51001,1263.2299800000001,1251.75,1257.76001,4672560000,1257.76001,4.1675082931220686E-3]
["2008-07-24",1283.219971,1283.219971,1251.4799800000001,1252.540039,6127980000,1252.540039,-2.3124422561664804E-2]
["2008-07-23",1278.869995,1291.170044,1276.0600589999999,1282.1899410000001,6705830000,1282.1899410000001,4.0641667971810236E-3]
["2008-07-22",1257.079956,1277.420044,1248.829956,1277,6180230000,1277,1.3492063492063444E-2]
["2008-07-21",1261.8199460000001,1267.73999,1255.6999510000001,1260,4630640000,1260,-5.3943425046043547E-4]
["2008-07-18",1258.219971,1262.2299800000001,1251.8100589999999,1260.6800539999999,5653280000,1260.6800539999999,2.8572744654464799E-4]
["2008-07-17",1246.3100589999999,1262.3100589999999,1241.48999,1260.3199460000001,7365209600,1260.3199460000001,1.2012559565256931E-2]
["2008-07-16",1214.650024,1245.5200199999999,1211.3900149999999,1245.3599850000001,6738630400,1245.3599850000001,2.5063543923286247E-2]
["2008-07-15",1226.829956,1234.349976,1200.4399410000001,1214.910034,7363640000,1214.910034,-1.0901257401154663E-2]
["2008-07-14",1241.6099850000001,1253.5,1225.01001,1228.3000489999999,5434860000,1228.3000489999999,-9.0278591116335072E-3]
["2008-07-11",1248.660034,1257.2700199999999,1225.349976,1239.48999,6742200000,1239.48999,-1.1089943938958124E-2]
["2008-07-10",1245.25,1257.650024,1236.76001,1253.3900149999999,5840430000,1253.3900149999999,6.9897519963968424E-3]
["2008-07-09",1273.380005,1277.3599850000001,1244.5699460000001,1244.6899410000001,5181000000,1244.6899410000001,-2.2776172659207394E-2]
["2008-07-08",1251.839966,1274.170044,1242.839966,1273.6999510000001,6034110000,1273.6999510000001,1.70803483101305E-2]
["2008-07-07",1262.900024,1273.9499510000001,1240.6800539999999,1252.3100589999999,5265420000,1252.3100589999999,-8.3854341584842507E-3]
["2008-07-03",1262.959961,1271.4799800000001,1252.01001,1262.900024,3247590000,1262.900024,1.0939216010223962E-3]
["2008-07-02",1285.8199460000001,1292.170044,1261.51001,1261.5200199999999,5276090000,1261.5200199999999,-1.8203620005352139E-2]
["2008-07-01",1276.6899410000001,1285.3100589999999,1260.6800539999999,1284.910034,5846290000,1284.910034,3.8359640625000857E-3]
["2008-06-30",1278.0600589999999,1290.3100589999999,1274.8599850000001,1280,5032330000,1280,1.2672249203398156E-3]
["2008-06-27",1283.599976,1289.4499510000001,1272,1278.380005,6208260000,1278.380005,-3.7174289138306449E-3]
["2008-06-26",1316.290039,1316.290039,1283.150024,1283.150024,5231280000,1283.150024,-2.9365226027513125E-2]
["2008-06-25",1314.540039,1335.630005,1314.540039,1321.969971,4825640000,1321.969971,5.8434072937534332E-3]
["2008-06-24",1317.2299800000001,1326.0200199999999,1304.420044,1314.290039,4705050000,1314.290039,-2.814841426403647E-3]
["2008-06-23",1319.7700199999999,1323.780029,1315.3100589999999,1318,4186370000,1318,{"$f":"G1995/G1996-1","v":5.3072619284888489E-5}]
["2008-06-20",1341.0200199999999,1341.0200199999999,1314.459961,1317.9300539999999,5324900000,1317.9300539999999,-1.8542855622741383E-2]
["2008-06-19",1336.8900149999999,1347.660034,1330.5,1342.829956,4811670000,1342.829956,3.7523241556072229E-3]
["2008-06-18",1349.589966,1349.589966,1333.400024,1337.8100589999999,4573570000,1337.8100589999999,-9.7118240586570037E-3]
["2008-06-17",1360.709961,1366.589966,1350.540039,1350.9300539999999,3801960000,1350.9300539999999,-6.7713330233872826E-3]
["2008-06-16",1358.849976,1364.6999510000001,1352.0699460000001,1360.1400149999999,3706940000,1360.1400149999999,8.0870273196032016E-5]
["2008-06-13",1341.8100589999999,1360.030029,1341.709961,1360.030029,4080420000,1360.030029,1.5046261260593496E-2]
["2008-06-12",1335.780029,1353.030029,1331.290039,1339.869995,4734240000,1339.869995,3.2796988616889955E-3]
["2008-06-11",1357.089966,1357.089966,1335.469971,1335.48999,4779980000,1335.48999,-1.6894343509294751E-2]
["2008-06-10",1358.9799800000001,1366.839966,1351.5600589999999,1358.4399410000001,4635070000,1358.4399410000001,-2.4380720359088448E-3]
["2008-06-09",1360.829956,1370.630005,1350.619995,1361.76001,4404570000,1361.76001,7.9368841839433379E-4]
["2008-06-06",1400.0600589999999,1400.0600589999999,1359.900024,1360.6800539999999,4771660000,1360.6800539999999,-3.0889208707972515E-2]
["2008-06-05",1377.4799800000001,1404.0500489999999,1377.4799800000001,1404.0500489999999,4350790000,1404.0500489999999,1.9496150853406391E-2]
["2008-06-04",1376.26001,1388.1800539999999,1371.73999,1377.1999510000001,4338640000,1377.1999510000001,-3.2669617984193433E-4]
["2008-06-03",1386.420044,1393.119995,1370.119995,1377.650024,4396380000,1377.650024,-5.7878280870160559E-3]
["2008-06-02",1399.619995,1399.619995,1377.790039,1385.670044,3714320000,1385.670044,-1.0504263805166225E-2]
["2008-05-30",1398.3599850000001,1404.459961,1398.079956,1400.380005,3845630000,1400.380005,1.5161665104046484E-3]
["2008-05-29",1390.5,1406.3199460000001,1388.589966,1398.26001,3894440000,1398.26001,5.3349372906932313E-3]
["2008-05-28",1386.540039,1391.25,1378.160034,1390.839966,3927240000,1390.839966,3.9628903129962367E-3]
["2008-05-27",1375.969971,1387.400024,1373.0699460000001,1385.349976,3588860000,1385.349976,6.846221559457355E-3]
["2008-05-23",1392.1999510000001,1392.1999510000001,1373.719971,1375.9300539999999,3516380000,1375.9300539999999,-1.3210400772438513E-2]
["2008-05-22",1390.829956,1399.0699460000001,1390.2299800000001,1394.349976,3955960000,1394.349976,2.617378966195405E-3]
["2008-05-21",1414.0600589999999,1419.119995,1388.8100589999999,1390.709961,4517990000,1390.709961,-1.6053532343791699E-2]
["2008-05-20",1424.48999,1424.48999,1409.089966,1413.400024,3854320000,1413.400024,-9.2735894756398318E-3]
["2008-05-19",1425.280029,1440.23999,1421.630005,1426.630005,3683970000,1426.630005,8.9804540748095185E-4]
["2008-05-16",1423.8900149999999,1425.8199460000001,1414.349976,1425.349976,3842590000,1425.349976,1.2503986930894051E-3]
["2008-05-15",1408.3599850000001,1424.400024,1406.869995,1423.5699460000001,3836480000,1423.5699460000001,1.0584464413079253E-2]
["2008-05-14",1405.650024,1420.1899410000001,1405.650024,1408.660034,3979370000,1408.660034,4.0055841913146928E-3]
["2008-05-13",1404.400024,1406.3000489999999,1396.26001,1403.040039,4018590000,1403.040039,-3.8467135248831941E-4]
["2008-05-12",1389.400024,1404.0600589999999,1386.1999510000001,1403.579956,3370630000,1403.579956,1.1020778719276647E-2]
["2008-05-09",1394.900024,1394.900024,1384.1099850000001,1388.280029,3518620000,1388.280029,-6.7254483406972154E-3]
["2008-05-08",1394.290039,1402.349976,1389.3900149999999,1397.6800539999999,3827550000,1397.6800539999999,3.669552121728703E-3]
["2008-05-07",1417.48999,1419.540039,1391.160034,1392.5699460000001,4075860000,1392.5699460000001,-1.811379000949187E-2]
["2008-05-06",1405.599976,1421.5699460000001,1397.099976,1418.26001,3924100000,1418.26001,7.6519336382634418E-3]
["2008-05-05",1415.339966,1415.339966,1404.369995,1407.48999,3410090000,1407.48999,-4.5335836276921837E-3]
["2008-05-02",1409.160034,1422.719971,1406.25,1413.900024,3953030000,1413.900024,3.2355983013399037E-3]
["2008-05-01",1385.969971,1410.0699460000001,1383.0699460000001,1409.339966,4448780000,1409.339966,1.7140713041220224E-2]
["2008-04-30",1391.219971,1404.5699460000001,1384.25,1385.589966,4508890000,1385.589966,-3.8463019446790536E-3]
["2008-04-29",1395.6099850000001,1397,1386.6999510000001,1390.9399410000001,3815320000,1390.9399410000001,-3.8886928388918163E-3]
["2008-04-28",1397.959961,1402.900024,1394.400024,1396.369995,3607000000,1396.369995,-1.0516017825749069E-3]
["2008-04-25",1387.880005,1399.1099850000001,1379.9799800000001,1397.839966,3891150000,1397.839966,6.4947367914600651E-3]
["2008-04-24",1380.5200199999999,1397.719971,1371.089966,1388.8199460000001,4461660000,1388.8199460000001,6.4422772547283458E-3]
["2008-04-23",1378.400024,1387.869995,1372.23999,1379.9300539999999,4103610000,1379.9300539999999,2.8999179986737289E-3]
["2008-04-22",1386.4300539999999,1386.4300539999999,1369.839966,1375.9399410000001,3821900000,1375.9399410000001,-8.8102340580401561E-3]
["2008-04-21",1387.719971,1390.2299800000001,1379.25,1388.170044,3420570000,1388.170044,-1.5535247519331552E-3]
["2008-04-18",1369,1395.900024,1369,1390.329956,4222380000,1390.329956,1.8139002262660631E-2]
["2008-04-17",1363.369995,1368.599976,1357.25,1365.5600589999999,3713880000,1365.5600589999999,6.2291477624820679E-4]
["2008-04-16",1337.0200199999999,1365.48999,1337.0200199999999,1364.709961,4260370000,1364.709961,2.2691265764912094E-2]
["2008-04-15",1331.719971,1337.719971,1324.349976,1334.4300539999999,3581230000,1334.4300539999999,4.5998767227726223E-3]
["2008-04-14",1332.1999510000001,1335.6400149999999,1326.160034,1328.3199460000001,3565020000,1328.3199460000001,-3.3837849904987394E-3]
["2008-04-11",1357.9799800000001,1357.9799800000001,1331.209961,1332.829956,3723790000,1332.829956,-2.0374181030954452E-2]
["2008-04-10",1355.369995,1367.23999,1350.1099850000001,1360.5500489999999,3686150000,1360.5500489999999,4.4740522593305077E-3]
["2008-04-09",1365.5,1368.3900149999999,1349.969971,1354.48999,3556670000,1354.48999,-8.0920725020204864E-3]
["2008-04-08",1370.160034,1370.160034,1360.619995,1365.540039,3602500000,1365.540039,-5.1000333695911948E-3]
["2008-04-07",1373.6899410000001,1386.73999,1369.0200199999999,1372.540039,3747780000,1372.540039,1.5615987759205474E-3]
["2008-04-04",1369.849976,1380.910034,1362.829956,1370.400024,3703100000,1370.400024,7.9599575920452637E-4]
["2008-04-03",1365.6899410000001,1375.660034,1358.6800539999999,1369.3100589999999,3920100000,1369.3100589999999,1.3016386933026869E-3]
["2008-04-02",1369.959961,1377.9499510000001,1361.5500489999999,1367.530029,4320440000,1367.530029,-1.9340706298150989E-3]
["2008-04-01",1326.410034,1370.1800539999999,1326.410034,1370.1800539999999,4745120000,1370.1800539999999,3.5896351976201002E-2]
["2008-03-31",1315.920044,1328.5200199999999,1312.8100589999999,1322.6999510000001,4188990000,1322.6999510000001,5.6872463655739391E-3]
["2008-03-28",1327.0200199999999,1334.869995,1312.9499510000001,1315.219971,3686980000,1315.219971,-7.9501862482637131E-3]
["2008-03-27",1340.339966,1345.619995,1325.660034,1325.76001,4037930000,1325.76001,-1.1460481044117676E-2]
["2008-03-26",1352.4499510000001,1352.4499510000001,1336.410034,1341.130005,4055670000,1341.130005,-8.7657596047698849E-3]
["2008-03-25",1349.0699460000001,1357.469971,1341.209961,1352.98999,4145120000,1352.98999,2.3038973749374136E-3]
["2008-03-24",1330.290039,1359.6800539999999,1330.290039,1349.880005,4499000000,1349.880005,{"$f":"G2059/G2060-1","v":1.53214303365794E-2}]
["2008-03-20",1299.670044,1330.670044,1295.219971,1329.51001,6145220000,1329.51001,2.3944459378663074E-2]
["2008-03-19",1330.969971,1341.51001,1298.420044,1298.420044,5358550000,1298.420044,-2.4287198282814115E-2]
["2008-03-18",1277.160034,1330.73999,1277.160034,1330.73999,5335630000,1330.73999,4.2409537065509095E-2]
["2008-03-17",1283.209961,1287.5,1256.9799800000001,1276.599976,5683010000,1276.599976,-8.9586837343920145E-3]
["2008-03-14",1316.0500489999999,1321.469971,1274.8599850000001,1288.1400149999999,5153780000,1288.1400149999999,-2.0783261939113729E-2]
["2008-03-13",1305.26001,1321.6800539999999,1282.1099850000001,1315.4799800000001,5073360000,1315.4799800000001,5.1269206181847604E-3]
["2008-03-12",1321.130005,1333.26001,1307.8599850000001,1308.7700199999999,4414280000,1308.7700199999999,-8.9955732284150436E-3]
["2008-03-11",1274.400024,1320.650024,1274.400024,1320.650024,5109080000,1320.650024,3.7129843789039496E-2]
["2008-03-10",1293.160034,1295.01001,1272.660034,1273.369995,4261240000,1273.369995,-1.5463479187948881E-2]
["2008-03-07",1301.530029,1313.23999,1282.4300539999999,1293.369995,4565410000,1293.369995,-8.4103617814007547E-3]
["2008-03-06",1332.1999510000001,1332.1999510000001,1303.420044,1304.339966,4323460000,1304.339966,-2.2013935726687306E-2]
["2008-03-05",1327.6899410000001,1344.1899410000001,1320.219971,1333.6999510000001,4277710000,1333.6999510000001,5.2383274919918232E-3]
["2008-03-04",1329.579956,1331.030029,1307.3900149999999,1326.75,4757180000,1326.75,-3.4476287929600113E-3]
["2008-03-03",1330.4499510000001,1335.130005,1320.040039,1331.339966,4117570000,1331.339966,5.335525257450513E-4]
["2008-02-29",1364.0699460000001,1364.0699460000001,1325.420044,1330.630005,4426730000,1330.630005,-2.7089704855781993E-2]
["2008-02-28",1378.160034,1378.160034,1363.160034,1367.6800539999999,3938580000,1367.6800539999999,-8.9418746258478343E-3]
["2008-02-27",1378.9499510000001,1388.339966,1372,1380.0200199999999,3904700000,1380.0200199999999,-9.1944411683408944E-4]
["2008-02-26",1371.76001,1387.339966,1363.290039,1381.290039,4096060000,1381.290039,6.9179105270611441E-3]
["2008-02-25",1352.75,1374.3599850000001,1346.030029,1371.8000489999999,3866350000,1371.8000489999999,1.3812671702367219E-2]
["2008-02-22",1344.219971,1354.3000489999999,1327.040039,1353.1099850000001,3572660000,1353.1099850000001,7.8806103189219545E-3]
["2008-02-21",1362.209961,1367.9399410000001,1339.339966,1342.530029,3696660000,1342.530029,-1.2867362945557459E-2]
["2008-02-20",1348.3900149999999,1363.709961,1336.5500489999999,1360.030029,3870520000,1360.030029,8.3408708300203305E-3]
["2008-02-19",1355.8599850000001,1367.280029,1345.0500489999999,1348.780029,3613550000,1348.780029,-8.962740531135438E-4]
["2008-02-15",1347.5200199999999,1350,1338.130005,1349.98999,3583300000,1349.98999,8.3774818184711997E-4]
["2008-02-14",1367.329956,1368.160034,1347.3100589999999,1348.8599850000001,3644760000,1348.8599850000001,-1.3421476235134011E-2]
["2008-02-13",1353.119995,1369.2299800000001,1350.780029,1367.209961,3856420000,1367.209961,1.3604062841259257E-2]
["2008-02-12",1340.5500489999999,1362.099976,1339.3599850000001,1348.8599850000001,4044640000,1348.8599850000001,7.2658964877723164E-3]
["2008-02-11",1331.920044,1341.400024,1320.3199460000001,1339.130005,3593140000,1339.130005,5.8889992190500617E-3]
["2008-02-08",1336.880005,1341.219971,1321.0600589999999,1331.290039,3768490000,1331.290039,-4.2037196648043729E-3]
["2008-02-07",1324.01001,1347.160034,1316.75,1336.910034,4589160000,1336.910034,7.8857728420993478E-3]
["2008-02-06",1339.4799800000001,1351.959961,1324.339966,1326.4499510000001,4008120000,1326.4499510000001,-7.6236412838499579E-3]
["2008-02-05",1380.280029,1380.280029,1336.6400149999999,1336.6400149999999,4315740000,1336.6400149999999,-3.1995432227048703E-2]
["2008-02-04",1395.380005,1395.380005,1379.6899410000001,1380.8199460000001,3495780000,1380.8199460000001,-1.0462869630386229E-2]
["2008-02-01",1378.599976,1396.0200199999999,1375.9300539999999,1395.420044,4650770000,1395.420044,1.2237491857649552E-2]
["2008-01-31",1351.9799800000001,1385.619995,1334.079956,1378.5500489999999,4970290000,1378.5500489999999,1.6772253494543587E-2]
["2008-01-30",1362.219971,1385.8599850000001,1352.9499510000001,1355.8100589999999,4742760000,1355.8100589999999,-4.7639945434664321E-3]
["2008-01-29",1355.9399410000001,1364.9300539999999,1350.1899410000001,1362.3000489999999,4232960000,1362.3000489999999,6.159774469135737E-3]
["2008-01-28",1330.6999510000001,1353.969971,1322.26001,1353.959961,4100930000,1353.959961,1.7548324650517255E-2]
["2008-01-25",1357.3199460000001,1368.5600589999999,1327.5,1330.6099850000001,4882250000,1330.6099850000001,-1.5871931081293367E-2]
["2008-01-24",1340.130005,1355.150024,1334.3100589999999,1352.0699460000001,5735300000,1352.0699460000001,1.006272989803203E-2]
["2008-01-23",1310.410034,1339.089966,1270.0500489999999,1338.599976,3241680000,1338.599976,2.1442179320869892E-2]
["2008-01-22",1312.9399410000001,1322.089966,1274.290039,1310.5,6544690000,1310.5,-1.1085158848183618E-2]
["2008-01-18",1333.900024,1350.280029,1312.51001,1325.1899410000001,6004840000,1325.1899410000001,-6.045422088880481E-3]
["2008-01-17",1374.790039,1377.719971,1330.670044,1333.25,5303130000,1333.25,-2.909259570749867E-2]
["2008-01-16",1377.410034,1391.98999,1364.2700199999999,1373.1999510000001,5440620000,1373.1999510000001,-5.6120788406472943E-3]
["2008-01-15",1411.880005,1411.880005,1380.599976,1380.9499510000001,4601640000,1380.9499510000001,-2.4925012533097979E-2]
["2008-01-14",1402.910034,1417.8900149999999,1402.910034,1416.25,3682090000,1416.25,1.0870636952068802E-2]
["2008-01-11",1419.910034,1419.910034,1394.829956,1401.0200199999999,4495840000,1401.0200199999999,-1.3595387408698811E-2]
["2008-01-10",1406.780029,1429.089966,1395.3100589999999,1420.329956,5170490000,1420.329956,7.9481317978180588E-3]
["2008-01-09",1390.25,1409.1899410000001,1378.6999510000001,1409.130005,5351030000,1409.130005,1.3624083617218341E-2]
["2008-01-08",1415.709961,1430.280029,1388.3000489999999,1390.1899410000001,4705390000,1390.1899410000001,-1.8352265961231962E-2]
["2008-01-07",1414.0699460000001,1423.869995,1403.4499510000001,1416.1800539999999,4221260000,1416.1800539999999,3.2232589162057845E-3]
["2008-01-04",1444.01001,1444.01001,1411.1899410000001,1411.630005,4166000000,1411.630005,-2.4551554883528559E-2]
["2008-01-03",1447.5500489999999,1456.8000489999999,1443.7299800000001,1447.160034,3429500000,1447.160034,0]
["2008-01-02",1467.969971,1471.7700199999999,1442.0699460000001,1447.160034,3452650000,1447.160034,-1.443784304705098E-2]
["2007-12-31",1475.25,1475.829956,1465.130005,1468.3599850000001,2440880000,1468.3599850000001,-6.8515884913092906E-3]
["2007-12-28",1479.829956,1488.01001,1471.6999510000001,1478.48999,2420510000,1478.48999,1.5037696152633284E-3]
["2007-12-27",1495.0500489999999,1495.0500489999999,1475.8599850000001,1476.2700199999999,2365770000,1476.2700199999999,-1.4282289381035929E-2]
["2007-12-26",1495.119995,1498.849976,1488.1999510000001,1497.660034,2010500000,1497.660034,8.0863579780343642E-4]
["2007-12-24",1484.5500489999999,1497.630005,1484.5500489999999,1496.4499510000001,1267420000,1496.4499510000001,8.0770046447888877E-3]
["2007-12-21",1463.1899410000001,1485.400024,1463.1899410000001,1484.459961,4508590000,1484.459961,1.6669839522333252E-2]
["2007-12-20",1456.420044,1461.530029,1447.219971,1460.119995,3526890000,1460.119995,4.9002030282174758E-3]
["2007-12-19",1454.6999510000001,1464.420044,1445.3100589999999,1453,3401300000,1453,-1.3608297208324016E-3]
["2007-12-18",1445.920044,1460.160034,1435.650024,1454.9799800000001,3723690000,1454.9799800000001,{"$f":"G2123/G2124-1","v":6.2797951789783646E-3}]
["2007-12-17",1465.0500489999999,1465.0500489999999,1445.4300539999999,1445.900024,3569030000,1445.900024,-1.5020898352140044E-2]
["2007-12-14",1486.1899410000001,1486.670044,1467.780029,1467.9499510000001,3401050000,1467.9499510000001,-1.3746267851349359E-2]
["2007-12-13",1483.2700199999999,1489.400024,1469.209961,1488.410034,3635170000,1488.410034,1.2243241523399728E-3]
["2007-12-12",1487.579956,1511.959961,1468.2299800000001,1486.589966,4482120000,1486.589966,6.0501078433983224E-3]
["2007-12-11",1516.6800539999999,1523.5699460000001,1475.98999,1477.650024,4080180000,1477.650024,-2.5271074425164186E-2]
["2007-12-10",1505.1099850000001,1518.2700199999999,1504.959961,1515.959961,2911760000,1515.959961,7.5099535740044132E-3]
["2007-12-07",1508.599976,1510.630005,1502.660034,1504.660034,3177710000,1504.660034,-1.7779214115257735E-3]
["2007-12-06",1484.589966,1508.0200199999999,1482.1899410000001,1507.339966,3568570000,1507.339966,1.5036906047522169E-2]
["2007-12-05",1465.219971,1486.089966,1465.219971,1485.01001,3663660000,1485.01001,1.5190130099046906E-2]
["2007-12-04",1471.339966,1471.339966,1460.660034,1462.790039,3343620000,1462.790039,-6.5402566606190815E-3]
["2007-12-03",1479.630005,1481.160034,1470.079956,1472.420044,3323250000,1472.420044,-5.8873373966605858E-3]
["2007-11-30",1471.829956,1488.9399410000001,1470.8900149999999,1481.1400149999999,4422200000,1481.1400149999999,7.770217609705421E-3]
["2007-11-29",1467.410034,1473.8100589999999,1458.3599850000001,1469.719971,3524730000,1469.719971,4.7647478623202844E-4]
["2007-11-28",1432.9499510000001,1471.619995,1432.9499510000001,1469.0200199999999,4508020000,1469.0200199999999,2.8559854204992963E-2]
["2007-11-27",1409.589966,1429.48999,1407.4300539999999,1428.2299800000001,4320720000,1428.2299800000001,1.4930152664810459E-2]
["2007-11-26",1440.73999,1446.089966,1406.099976,1407.219971,3706470000,1407.219971,-2.3238690316301769E-2]
["2007-11-23",1417.619995,1440.8599850000001,1417.619995,1440.6999510000001,1612720000,1440.6999510000001,1.6890483749790297E-2]
["2007-11-21",1434.709961,1436.400024,1415.6400149999999,1416.7700199999999,4076230000,1416.7700199999999,-1.5926881836783591E-2]
["2007-11-20",1434.51001,1452.6400149999999,1419.280029,1439.6999510000001,4875150000,1439.6999510000001,4.4861965367839485E-3]
["2007-11-19",1456.6999510000001,1456.6999510000001,1430.420044,1433.2700199999999,4119650000,1433.2700199999999,-1.7460253489040345E-2]
["2007-11-16",1453.089966,1462.1800539999999,1443.98999,1458.73999,4168870000,1458.73999,5.2303110460480973E-3]
["2007-11-15",1468.040039,1472.670044,1443.48999,1451.150024,3941010000,1451.150024,-1.3212428144913413E-2]
["2007-11-14",1483.400024,1492.1400149999999,1466.469971,1470.579956,4031470000,1470.579956,-7.0693714956285847E-3]
["2007-11-13",1441.349976,1481.369995,1441.349976,1481.0500489999999,4141310000,1481.0500489999999,2.9092951145083035E-2]
["2007-11-12",1453.660034,1464.9399410000001,1438.530029,1439.1800539999999,4192520000,1439.1800539999999,-9.988235185680483E-3]
["2007-11-09",1467.589966,1474.089966,1448.51001,1453.6999510000001,4587050000,1453.6999510000001,-1.4287020155183128E-2]
["2007-11-08",1475.2700199999999,1482.5,1450.3100589999999,1474.7700199999999,5439720000,1474.7700199999999,-5.7601211889246606E-4]
["2007-11-07",1515.459961,1515.459961,1475.040039,1475.619995,4353160000,1475.619995,-2.9369799057143764E-2]
["2007-11-06",1505.329956,1520.7700199999999,1499.0699460000001,1520.2700199999999,3879160000,1520.2700199999999,1.2049219109577791E-2]
["2007-11-05",1505.6099850000001,1510.839966,1489.9499510000001,1502.170044,3819330000,1502.170044,-4.9547775186866705E-3]
["2007-11-02",1511.0699460000001,1513.150024,1492.530029,1509.650024,4285990000,1509.650024,8.0220827300414577E-4]
["2007-11-01",1545.790039,1545.790039,1506.660034,1508.4399410000001,4241470000,1508.4399410000001,-2.6423513836426382E-2]
["2007-10-31",1532.150024,1552.76001,1529.400024,1549.380005,3953070000,1549.380005,1.1991995375736586E-2]
["2007-10-30",1539.420044,1539.420044,1529.5500489999999,1531.0200199999999,3212520000,1531.0200199999999,-6.4633935088501682E-3]
["2007-10-29",1536.920044,1544.670044,1536.4300539999999,1540.9799800000001,3124480000,1540.9799800000001,3.7126458315963617E-3]
["2007-10-26",1522.170044,1535.530029,1520.1800539999999,1535.280029,3612120000,1535.280029,1.3787641751912716E-2]
["2007-10-25",1516.150024,1523.23999,1500.459961,1514.400024,4183960000,1514.400024,-9.7631804306297365E-4]
["2007-10-24",1516.6099850000001,1517.2299800000001,1489.5600589999999,1515.880005,4003300000,1515.880005,-2.4414224119718719E-3]
["2007-10-23",1509.3000489999999,1520.01001,1503.6099850000001,1519.589966,3309120000,1519.589966,8.8028588604924796E-3]
["2007-10-22",1497.790039,1508.0600589999999,1490.400024,1506.329956,3471830000,1506.329956,3.7983720044303393E-3]
["2007-10-19",1540,1540,1500.26001,1500.630005,4160970000,1500.630005,-2.5615521354139359E-2]
["2007-10-18",1539.290039,1542.790039,1531.76001,1540.079956,3203210000,1540.079956,-7.5266279588293017E-4]
["2007-10-17",1544.4399410000001,1550.660034,1526.01001,1541.23999,3638070000,1541.23999,1.7613962346652023E-3]
["2007-10-16",1547.8100589999999,1547.8100589999999,1536.290039,1538.530029,3234560000,1538.530029,-6.5731688026510193E-3]
["2007-10-15",1562.25,1564.73999,1540.8100589999999,1548.709961,3139290000,1548.709961,-8.3814109292552619E-3]
["2007-10-12",1555.410034,1563.030029,1554.089966,1561.8000489999999,2788690000,1561.8000489999999,4.7542249717618112E-3]
["2007-10-11",1564.719971,1576.089966,1546.719971,1554.410034,3911260000,1554.410034,-5.1584588181502466E-3]
["2007-10-10",1564.9799800000001,1565.420044,1555.459961,1562.469971,3044760000,1562.469971,-1.7123297823876671E-3]
["2007-10-09",1553.1800539999999,1565.26001,1551.8199460000001,1565.150024,2932040000,1565.150024,8.0962451894490695E-3]
["2007-10-08",1556.51001,1556.51001,1549,1552.579956,2040650000,1552.579956,-3.2165140437223627E-3]
["2007-10-05",1543.839966,1561.910034,1543.839966,1557.589966,2919030000,1557.589966,9.5602916213282096E-3]
["2007-10-04",1539.910034,1544.0200199999999,1537.630005,1542.839966,2690430000,1542.839966,2.1109516636068637E-3]
["2007-10-03",1545.8000489999999,1545.839966,1536.339966,1539.589966,3065320000,1539.589966,-4.5518572491420883E-3]
["2007-10-02",1546.959961,1548.01001,1540.369995,1546.630005,3101910000,1546.630005,-2.6504420678408191E-4]
["2007-10-01",1527.290039,1549.0200199999999,1527.25,1547.040039,3281990000,1547.040039,1.3289693139020731E-2]
["2007-09-28",1531.23999,1533.73999,1521.98999,1526.75,2925350000,1526.75,-3.0234200426301205E-3]
["2007-09-27",1527.3199460000001,1532.459961,1525.8100589999999,1531.380005,2872180000,1531.380005,3.9070949824231427E-3]
["2007-09-26",1518.619995,1529.3900149999999,1518.619995,1525.420044,3237390000,1525.420044,5.4113031228641972E-3]
["2007-09-25",1516.339966,1518.2700199999999,1507.130005,1517.209961,3187770000,1517.209961,-3.4262945771157405E-4]
["2007-09-24",1525.75,1530.1800539999999,1516.150024,1517.7299800000001,3131310000,1517.7299800000001,-5.2564443716204279E-3]
["2007-09-21",1518.75,1530.8900149999999,1518.75,1525.75,3679460000,1525.75,4.6090534979423836E-3]
["2007-09-20",1528.6899410000001,1529.1400149999999,1516.420044,1518.75,2957700000,1518.75,-6.7232355186138681E-3]
["2007-09-19",1519.75,1538.73999,1519.75,1529.030029,3846750000,1529.030029,6.0864071270145814E-3]
["2007-09-18",1476.630005,1519.8900149999999,1476.630005,1519.780029,3708940000,1519.780029,{"$f":"G2187/G2188-1","v":2.9208007516343004E-2}]
["2007-09-17",1484.23999,1484.23999,1471.8199460000001,1476.650024,2598390000,1476.650024,-5.120415024423064E-3]
["2007-09-14",1483.9499510000001,1485.98999,1473.1800539999999,1484.25,2641740000,1484.25,2.0219617231553855E-4]
["2007-09-13",1471.469971,1489.579956,1471.469971,1483.9499510000001,2877080000,1483.9499510000001,8.4195625752574443E-3]
["2007-09-12",1471.099976,1479.5,1465.75,1471.5600589999999,2885720000,1471.5600589999999,4.7617721137038771E-5]
["2007-09-11",1451.6899410000001,1472.4799800000001,1451.6899410000001,1471.48999,3015330000,1471.48999,1.3632320498714323E-2]
["2007-09-10",1453.5,1462.25,1439.290039,1451.6999510000001,2835720000,1451.6999510000001,-1.272813413802143E-3]
["2007-09-07",1478.5500489999999,1478.5500489999999,1449.0699460000001,1453.5500489999999,3191080000,1453.5500489999999,-1.6908457050140768E-2]
["2007-09-06",1472.030029,1481.48999,1467.410034,1478.5500489999999,2459590000,1478.5500489999999,4.2518864042928595E-3]
["2007-09-05",1488.76001,1488.76001,1466.339966,1472.290039,2991600000,1472.290039,-1.1501124259074347E-2]
["2007-09-04",1473.959961,1496.400024,1472.150024,1489.420044,2766600000,1489.420044,1.0468221700745683E-2]
["2007-08-31",1457.6099850000001,1481.469971,1457.6099850000001,1473.98999,2731610000,1473.98999,1.1216744073810458E-2]
["2007-08-30",1463.670044,1468.4300539999999,1451.25,1457.6400149999999,2582960000,1457.6400149999999,-4.1810098364417625E-3]
["2007-08-29",1432.01001,1463.76001,1432.01001,1463.76001,2824070000,1463.76001,2.1921880902027402E-2]
["2007-08-28",1466.719971,1466.719971,1432.01001,1432.3599850000001,3078090000,1432.3599850000001,-2.3473062322861837E-2]
["2007-08-27",1479.3599850000001,1479.3599850000001,1465.9799800000001,1466.790039,2406180000,1466.790039,-8.503590070447542E-3]
["2007-08-24",1462.339966,1479.400024,1460.540039,1479.369995,2541400000,1479.369995,1.1535039316239226E-2]
["2007-08-23",1464.0500489999999,1472.0600589999999,1453.880005,1462.5,3084390000,1462.5,-1.0723162539394426E-3]
["2007-08-22",1447.030029,1464.8599850000001,1447.030029,1464.0699460000001,3309120000,1464.0699460000001,1.1712885633924364E-2]
["2007-08-21",1445.5500489999999,1455.3199460000001,1439.76001,1447.119995,3012150000,1447.119995,1.0860544061315203E-3]
["2007-08-20",1445.9399410000001,1451.75,1430.540039,1445.5500489999999,3321340000,1445.5500489999999,-2.696460544070467E-4]
["2007-08-17",1411.26001,1450.329956,1411.26001,1445.9399410000001,3570040000,1445.9399410000001,2.456646886043834E-2]
["2007-08-16",1406.6400149999999,1415.969971,1370.599976,1411.2700199999999,6509300000,1411.2700199999999,3.2487873456958916E-3]
["2007-08-15",1426.150024,1440.780029,1404.3599850000001,1406.6999510000001,4290930000,1406.6999510000001,-1.3907838166188236E-2]
["2007-08-14",1452.869995,1456.73999,1426.1999510000001,1426.540039,3814630000,1426.540039,-1.8156542824871336E-2]
["2007-08-13",1453.420044,1466.290039,1451.540039,1452.920044,3696280000,1452.920044,-4.9528837440537821E-4]
["2007-08-10",1453.089966,1462.0200199999999,1429.73999,1453.6400149999999,5345780000,1453.6400149999999,3.7853747040461627E-4]
["2007-08-09",1497.209961,1497.209961,1453.089966,1453.089966,5889600000,1453.089966,-2.9649629911716491E-2]
["2007-08-08",1476.219971,1503.8900149999999,1476.219971,1497.48999,5499560000,1497.48999,1.4071841830015197E-2]
["2007-08-07",1467.619995,1488.3000489999999,1455.8000489999999,1476.709961,4909390000,1476.709961,6.1593660216452406E-3]
["2007-08-06",1433.040039,1467.670044,1427.3900149999999,1467.670044,5067200000,1467.670044,2.4151105728360767E-2]
["2007-08-03",1472.1800539999999,1473.2299800000001,1432.8000489999999,1433.0600589999999,4272110000,1433.0600589999999,-2.6585989201680205E-2]
["2007-08-02",1465.459961,1476.4300539999999,1460.579956,1472.1999510000001,4368850000,1472.1999510000001,4.3592905920972758E-3]
["2007-08-01",1455.1800539999999,1468.380005,1439.589966,1465.8100589999999,5256780000,1465.8100589999999,7.2426689584383919E-3]
["2007-07-31",1473.900024,1488.3000489999999,1454.25,1455.2700199999999,4524520000,1455.2700199999999,-1.2646642990422841E-2]
["2007-07-30",1458.9300539999999,1477.880005,1454.3199460000001,1473.910034,4128780000,1473.910034,1.0254006993006159E-2]
["2007-07-27",1482.4399410000001,1488.530029,1458.9499510000001,1458.9499510000001,4784650000,1458.9499510000001,-1.5991584352640587E-2]
["2007-07-26",1518.089966,1518.089966,1465.3000489999999,1482.660034,4472550000,1482.660034,-2.3338492970448876E-2]
["2007-07-25",1511.030029,1524.3100589999999,1503.7299800000001,1518.089966,4283200000,1518.089966,4.6656123054591436E-3]
["2007-07-24",1541.5699460000001,1541.5699460000001,1508.619995,1511.040039,4115830000,1511.040039,-1.9804425403607384E-2]
["2007-07-23",1534.0600589999999,1547.2299800000001,1534.0600589999999,1541.5699460000001,3102700000,1541.5699460000001,4.8692849989329101E-3]
["2007-07-20",1553.1899410000001,1553.1899410000001,1529.1999510000001,1534.099976,3745780000,1534.099976,-1.2220864693201938E-2]
["2007-07-19",1546.130005,1555.1999510000001,1546.130005,1553.079956,3251450000,1553.079956,4.4690504946816034E-3]
["2007-07-18",1549.1999510000001,1549.1999510000001,1533.670044,1546.170044,3609220000,1546.170044,-2.0653239770530574E-3]
["2007-07-17",1549.5200199999999,1555.3199460000001,1547.73999,1549.369995,3007140000,1549.369995,-9.6820304393285817E-5]
["2007-07-16",1552.5,1555.900024,1546.6899410000001,1549.5200199999999,2704110000,1549.5200199999999,-1.9194718196458016E-3]
["2007-07-13",1547.6800539999999,1555.099976,1544.849976,1552.5,2801120000,1552.5,3.1014079937772276E-3]
["2007-07-12",1518.73999,1547.920044,1518.73999,1547.6999510000001,3489600000,1547.6999510000001,1.9054979594834043E-2]
["2007-07-11",1509.9300539999999,1519.339966,1506.099976,1518.76001,3082920000,1518.76001,5.7214095758000294E-3]
["2007-07-10",1531.849976,1531.849976,1510.01001,1510.119995,3244280000,1510.119995,-1.4185449841988884E-2]
["2007-07-09",1530.4300539999999,1534.26001,1527.4499510000001,1531.849976,2715330000,1531.849976,9.2132658213195384E-4]
["2007-07-06",1524.959961,1532.400024,1520.469971,1530.4399410000001,2441520000,1530.4399410000001,3.3039969324137886E-3]
["2007-07-05",1524.8599850000001,1526.5699460000001,1517.719971,1525.400024,2622950000,1525.400024,3.4758963173109336E-4]
["2007-07-03",1519.119995,1526.01001,1519.119995,1524.869995,1560790000,1524.869995,3.5802510195708237E-3]
["2007-07-02",1504.660034,1519.4499510000001,1504.660034,1519.4300539999999,2648990000,1519.4300539999999,1.0696164071379188E-2]
["2007-06-29",1505.6999510000001,1517.530029,1493.6099850000001,1503.349976,3165410000,1503.349976,-1.5673569685576982E-3]
["2007-06-28",1506.3199460000001,1514.839966,1503.410034,1505.709961,3006710000,1505.709961,-4.1823560034259799E-4]
["2007-06-27",1492.619995,1506.8000489999999,1484.1800539999999,1506.339966,3398150000,1506.339966,9.0093381728459931E-3]
["2007-06-26",1497.6800539999999,1506.119995,1490.540039,1492.8900149999999,3398530000,1492.8900149999999,-3.2381955695794939E-3]
["2007-06-25",1502.5600589999999,1514.290039,1492.6800539999999,1497.73999,3287250000,1497.73999,-3.2079043836742427E-3]
["2007-06-22",1522.1899410000001,1522.1899410000001,1500.73999,1502.5600589999999,4284320000,1502.5600589999999,-1.2895816396674142E-2]
["2007-06-21",1512.5,1522.900024,1504.75,1522.1899410000001,3161110000,1522.1899410000001,6.180412475961905E-3]
["2007-06-20",1533.6800539999999,1537.3199460000001,1512.3599850000001,1512.839966,3286900000,1512.839966,-1.3601086044502386E-2]
["2007-06-19",1531.0200199999999,1535.849976,1525.670044,1533.6999510000001,2873590000,1533.6999510000001,1.7307742498233747E-3]
["2007-06-18",1532.900024,1535.4399410000001,1529.3100589999999,1531.0500489999999,2480240000,1531.0500489999999,{"$f":"G2251/G2252-1","v":-1.2133686640086738E-3}]
["2007-06-15",1522.969971,1538.709961,1522.969971,1532.910034,3406030000,1532.910034,6.5267623060705215E-3]
["2007-06-14",1515.579956,1526.4499510000001,1515.579956,1522.969971,2813630000,1522.969971,4.8163035410628829E-3]
["2007-06-13",1492.650024,1515.6999510000001,1492.650024,1515.670044,3077930000,1515.670044,1.5184222371064982E-2]
["2007-06-12",1509.119995,1511.329956,1492.969971,1493,3056200000,1493,-1.0681718520335393E-2]
["2007-06-11",1507.6400149999999,1515.530029,1503.349976,1509.119995,2525280000,1509.119995,9.6171639528841446E-4]
["2007-06-08",1490.709961,1507.76001,1487.410034,1507.670044,2993460000,1507.670044,1.1370393722323069E-2]
["2007-06-07",1517.3599850000001,1517.3599850000001,1490.369995,1490.719971,3538470000,1490.719971,-1.7569780748494801E-2]
["2007-06-06",1530.5699460000001,1530.5699460000001,1514.130005,1517.380005,2964190000,1517.380005,-8.8637424046007496E-3]
["2007-06-05",1539.119995,1539.119995,1525.619995,1530.9499510000001,2939450000,1530.9499510000001,-5.3470696807768059E-3]
["2007-06-04",1536.280029,1540.530029,1532.3100589999999,1539.1800539999999,2738930000,1539.1800539999999,1.8486064691751736E-3]
["2007-06-01",1530.619995,1540.5600589999999,1530.619995,1536.339966,2927020000,1536.339966,3.7370287979283656E-3]
["2007-05-31",1530.1899410000001,1535.5600589999999,1528.26001,1530.619995,3335530000,1530.619995,2.5487345372754433E-4]
["2007-05-30",1517.599976,1530.2299800000001,1510.0600589999999,1530.2299800000001,2980210000,1530.2299800000001,7.9836079860839959E-3]
["2007-05-29",1515.5500489999999,1521.8000489999999,1512.0200199999999,1518.1099850000001,2571790000,1518.1099850000001,1.5702038169094212E-3]
["2007-05-25",1507.5,1517.410034,1507.5,1515.7299800000001,2316250000,1515.7299800000001,5.4526802113905593E-3]
["2007-05-24",1522.099976,1529.3100589999999,1505.1800539999999,1507.51001,3365530000,1507.51001,-9.7025637324446024E-3]
["2007-05-23",1524.089966,1532.4300539999999,1521.900024,1522.280029,3084260000,1522.280029,-1.2072317179986358E-3]
["2007-05-22",1525.099976,1529.23999,1522.0500489999999,1524.119995,2860500000,1524.119995,-6.4256836628517888E-4]
["2007-05-21",1522.75,1529.869995,1522.709961,1525.099976,3465360000,1525.099976,1.543244787391318E-3]
["2007-05-18",1512.73999,1522.75,1512.73999,1522.75,2959050000,1522.75,6.6104776070070592E-3]
["2007-05-17",1514.01001,1517.1400149999999,1509.290039,1512.75,2868640000,1512.75,-9.1802276290808837E-4]
["2007-05-16",1500.75,1514.150024,1500.75,1514.1400149999999,2915350000,1514.1400149999999,8.6265392848112743E-3]
["2007-05-15",1503.1099850000001,1514.829956,1500.4300539999999,1501.1899410000001,3071020000,1501.1899410000001,-1.3039836135477767E-3]
["2007-05-14",1505.76001,1510.900024,1498.339966,1503.150024,2776130000,1503.150024,-1.7929754245319396E-3]
["2007-05-11",1491.469971,1506.23999,1491.469971,1505.849976,2720780000,1505.849976,9.641498172677565E-3]
["2007-05-10",1512.329956,1512.329956,1491.420044,1491.469971,3031240000,1491.469971,-1.3956277098782333E-2]
["2007-05-09",1507.3199460000001,1513.8000489999999,1503.7700199999999,1512.579956,2935550000,1512.579956,3.2234002954651952E-3]
["2007-05-08",1509.3599850000001,1509.3599850000001,1500.660034,1507.719971,2795720000,1507.719971,-1.165970415851425E-3]
["2007-05-07",1505.5699460000001,1511,1505.540039,1509.4799800000001,2545090000,1509.4799800000001,2.5637179453106285E-3]
["2007-05-04",1502.349976,1510.339966,1501.8000489999999,1505.619995,2761930000,1505.619995,2.1498944799629438E-3]
["2007-05-03",1495.5600589999999,1503.339966,1495.5600589999999,1502.3900149999999,3007970000,1502.3900149999999,4.325078085523737E-3]
["2007-05-02",1486.130005,1499.099976,1486.130005,1495.920044,3189800000,1495.920044,6.4724447842630095E-3]
["2007-05-01",1482.369995,1487.2700199999999,1476.6999510000001,1486.3000489999999,3400350000,1486.3000489999999,2.6511964039044322E-3]
["2007-04-30",1494.0699460000001,1497.160034,1482.290039,1482.369995,3093420000,1482.369995,-7.8309258755413502E-3]
["2007-04-27",1494.209961,1497.3199460000001,1488.670044,1494.0699460000001,2732810000,1494.0699460000001,-1.2049790864976373E-4]
["2007-04-26",1495.2700199999999,1498.0200199999999,1491.170044,1494.25,3211800000,1494.25,-7.8241829424074982E-4]
["2007-04-25",1480.280029,1496.589966,1480.280029,1495.420044,3252590000,1495.420044,1.0139089613871111E-2]
["2007-04-24",1480.9300539999999,1483.8199460000001,1473.73999,1480.410034,3119750000,1480.410034,-3.5114420062942742E-4]
["2007-04-23",1484.329956,1487.3199460000001,1480.1899410000001,1480.9300539999999,2575020000,1480.9300539999999,-2.3039862938630806E-3]
["2007-04-20",1470.6899410000001,1484.73999,1470.6899410000001,1484.349976,3329940000,1484.349976,9.2607046740149634E-3]
["2007-04-19",1472.4799800000001,1474.2299800000001,1464.469971,1470.7299800000001,2913610000,1470.7299800000001,-1.202050933786003E-3]
["2007-04-18",1471.469971,1476.5699460000001,1466.410034,1472.5,2971330000,1472.5,6.9319325703620649E-4]
["2007-04-17",1468.469971,1474.349976,1467.150024,1471.4799800000001,2920570000,1471.4799800000001,2.1453107233344593E-3]
["2007-04-16",1452.839966,1468.619995,1452.839966,1468.329956,2870140000,1468.329956,1.065490605067132E-2]
["2007-04-13",1447.8000489999999,1453.1099850000001,1444.150024,1452.849976,2690020000,1452.849976,3.4880002963724177E-3]
["2007-04-12",1438.869995,1448.0200199999999,1433.910034,1447.8000489999999,2770570000,1447.8000489999999,6.2062966293212618E-3]
["2007-04-11",1448.2299800000001,1448.3900149999999,1436.150024,1438.869995,2950190000,1438.869995,-6.5728290732520733E-3]
["2007-04-10",1444.579956,1448.7299800000001,1443.98999,1448.3900149999999,2510110000,1448.3900149999999,2.6166439656720719E-3]
["2007-04-09",1443.7700199999999,1448.099976,1443.280029,1444.6099850000001,2349410000,1444.6099850000001,5.8872319091318737E-4]
["2007-04-05",1438.9399410000001,1444.880005,1436.670044,1443.76001,2357230000,1443.76001,3.0499558940715321E-3]
["2007-04-04",1437.75,1440.160034,1435.079956,1439.369995,2616320000,1439.369995,1.1128170554008943E-3]
["2007-04-03",1424.2700199999999,1440.5699460000001,1424.2700199999999,1437.7700199999999,2921760000,1437.7700199999999,9.2801028712750089E-3]
["2007-04-02",1420.829956,1425.48999,1416.369995,1424.5500489999999,2875880000,1424.5500489999999,2.5970637775403205E-3]
["2007-03-30",1422.5200199999999,1429.219971,1408.900024,1420.8599850000001,2903960000,1420.8599850000001,-1.1739956035753396E-3]
["2007-03-29",1417.170044,1426.23999,1413.2700199999999,1422.530029,2854710000,1422.530029,3.73972402136169E-3]
["2007-03-28",1428.349976,1428.349976,1414.0699460000001,1417.2299800000001,3000440000,1417.2299800000001,-7.9657885073510792E-3]
["2007-03-27",1437.48999,1437.48999,1425.540039,1428.6099850000001,2673040000,1428.6099850000001,-6.1843582608694936E-3]
["2007-03-26",1436.1099850000001,1437.650024,1423.280029,1437.5,2754660000,1437.5,9.6790288663028967E-4]
["2007-03-23",1434.540039,1438.8900149999999,1433.209961,1436.1099850000001,2619020000,1436.1099850000001,1.0943898094990523E-3]
["2007-03-22",1435.040039,1437.660034,1429.880005,1434.540039,3129970000,1434.540039,-3.4842233415899315E-4]
["2007-03-21",1410.920044,1437.7700199999999,1409.75,1435.040039,3184770000,1435.040039,1.7080881545474602E-2]
["2007-03-20",1402.040039,1411.530029,1400.6999510000001,1410.9399410000001,2795940000,1410.9399410000001,6.3334533659946679E-3]
["2007-03-19",1386.9499510000001,1403.1999510000001,1386.9499510000001,1402.0600589999999,2777180000,1402.0600589999999,1.0894486847997209E-2]
["2007-03-16",1392.280029,1397.51001,1383.630005,1386.9499510000001,3393640000,1386.9499510000001,{"$f":"G2315/G2316-1","v":-3.8283088811007504E-3}]
["2007-03-15",1387.1099850000001,1395.7299800000001,1385.160034,1392.280029,2821900000,1392.280029,3.6837480899349906E-3]
["2007-03-14",1377.8599850000001,1388.089966,1363.9799800000001,1387.170044,3758350000,1387.170044,6.6911668259856949E-3]
["2007-03-13",1406.2299800000001,1406.2299800000001,1377.709961,1377.9499510000001,3485570000,1377.9499510000001,-2.0368282019649242E-2]
["2007-03-12",1402.8000489999999,1409.339966,1398.400024,1406.599976,2664000000,1406.599976,2.6802843454205583E-3]
["2007-03-09",1401.8900149999999,1410.150024,1397.3000489999999,1402.839966,2623050000,1402.839966,6.7762163210782766E-4]
["2007-03-08",1391.880005,1407.9300539999999,1391.880005,1401.8900149999999,3014850000,1401.8900149999999,7.1266221302701549E-3]
["2007-03-07",1395.0200199999999,1401.160034,1390.6400149999999,1391.969971,3141350000,1391.969971,-2.4652703622454197E-3]
["2007-03-06",1374.0600589999999,1397.900024,1374.0600589999999,1395.410034,3358160000,1395.410034,1.54935806752452E-2]
["2007-03-05",1387.1099850000001,1391.8599850000001,1373.969971,1374.119995,3480520000,1374.119995,-9.4076779241636377E-3]
["2007-03-02",1403.160034,1403.400024,1386.869995,1387.170044,3312260000,1387.170044,-1.140275198178331E-2]
["2007-03-01",1406.8000489999999,1409.459961,1380.869995,1403.170044,3874910000,1403.170044,-2.5944343555676097E-3]
["2007-02-28",1398.6400149999999,1415.8900149999999,1396.650024,1406.8199460000001,3925250000,1406.8199460000001,5.5608894550016608E-3]
["2007-02-27",1449.25,1449.25,1389.420044,1399.040039,4065230000,1399.040039,-3.4725402191039589E-2]
["2007-02-26",1451.040039,1456.9499510000001,1445.4799800000001,1449.369995,2822170000,1449.369995,-1.2541059916291175E-3]
["2007-02-23",1456.219971,1456.219971,1448.3599850000001,1451.1899410000001,2579950000,1451.1899410000001,-3.5636743035344365E-3]
["2007-02-22",1457.290039,1461.5699460000001,1450.51001,1456.380005,1950770000,1456.380005,-8.5755644142360143E-4]
["2007-02-21",1459.599976,1459.599976,1452.0200199999999,1457.630005,2606980000,1457.630005,-1.4044509235994207E-3]
["2007-02-20",1455.530029,1460.530029,1449.1999510000001,1459.6800539999999,2337860000,1459.6800539999999,2.8443154355577427E-3]
["2007-02-16",1456.7700199999999,1456.7700199999999,1451.5699460000001,1455.540039,2399450000,1455.540039,-8.7178145987798494E-4]
["2007-02-15",1455.150024,1457.969971,1453.1899410000001,1456.8100589999999,2490920000,1456.8100589999999,1.0375935883719656E-3]
["2007-02-14",1443.910034,1457.650024,1443.910034,1455.3000489999999,2699290000,1455.3000489999999,7.6440799603667564E-3]
["2007-02-13",1433.219971,1444.410034,1433.219971,1444.26001,2652150000,1444.26001,7.597490555814268E-3]
["2007-02-12",1438,1439.1099850000001,1431.4399410000001,1433.369995,2395680000,1433.369995,-3.2613825623258874E-3]
["2007-02-09",1448.25,1452.4499510000001,1433.4399410000001,1438.0600589999999,2951810000,1438.0600589999999,-7.0772138440281518E-3]
["2007-02-08",1449.98999,1450.4499510000001,1442.8100589999999,1448.3100589999999,2816180000,1448.3100589999999,-1.1792671662561593E-3]
["2007-02-07",1447.410034,1452.98999,1446.4399410000001,1450.0200199999999,2618820000,1450.0200199999999,1.3950414364640729E-3]
["2007-02-06",1446.9799800000001,1450.1899410000001,1443.400024,1448,2608710000,1448,6.9800759298965787E-4]
["2007-02-05",1448.329956,1449.380005,1443.849976,1446.98999,2439430000,1446.98999,-9.6660774066437138E-4]
["2007-02-02",1445.9399410000001,1449.329956,1444.48999,1448.3900149999999,2569450000,1448.3900149999999,1.6944507379093032E-3]
["2007-02-01",1437.900024,1446.6400149999999,1437.900024,1445.9399410000001,2914890000,1445.9399410000001,5.353731681456031E-3]
["2007-01-31",1428.650024,1441.6099850000001,1424.780029,1438.23999,2976690000,1438.23999,6.5928838874145246E-3]
["2007-01-30",1420.6099850000001,1428.8199460000001,1420.6099850000001,1428.8199460000001,2706250000,1428.8199460000001,5.7720931909028828E-3]
["2007-01-29",1422.030029,1426.9399410000001,1418.459961,1420.619995,2730480000,1420.619995,-1.0969490083988509E-3]
["2007-01-26",1423.900024,1427.2700199999999,1416.959961,1422.1800539999999,2626620000,1422.1800539999999,-1.2079289072335353E-3]
["2007-01-25",1440.119995,1440.6899410000001,1422.339966,1423.900024,2994330000,1423.900024,-1.1269802687015051E-2]
["2007-01-24",1427.959961,1440.1400149999999,1427.959961,1440.130005,2783180000,1440.130005,8.5014706580681665E-3]
["2007-01-23",1422.9499510000001,1431.329956,1421.660034,1427.98999,2975070000,1427.98999,3.5419650539767478E-3]
["2007-01-22",1430.469971,1431.3900149999999,1420.400024,1422.9499510000001,2540120000,1422.9499510000001,-5.2779091226843322E-3]
["2007-01-19",1426.349976,1431.5699460000001,1425.1899410000001,1430.5,2777480000,1430.5,2.8954654223498633E-3]
["2007-01-18",1430.589966,1432.959961,1424.209961,1426.369995,2822430000,1426.369995,-2.970739969281655E-3]
["2007-01-17",1431.7700199999999,1435.2700199999999,1428.5699460000001,1430.619995,2690270000,1430.619995,-8.9393741081467137E-4]
["2007-01-16",1430.7299800000001,1433.9300539999999,1428.619995,1431.900024,2599530000,1431.900024,8.1779512301816126E-4]
["2007-01-12",1423.8199460000001,1431.2299800000001,1422.579956,1430.7299800000001,2686480000,1430.7299800000001,4.8531656122761113E-3]
["2007-01-11",1414.839966,1427.119995,1414.839966,1423.8199460000001,2857870000,1423.8199460000001,6.3398735923645422E-3]
["2007-01-10",1408.6999510000001,1415.98999,1405.3199460000001,1414.849976,2764660000,1414.849976,1.9403524010914719E-3]
["2007-01-09",1412.839966,1415.6099850000001,1405.420044,1412.1099850000001,3038380000,1412.1099850000001,-5.1667635228824782E-4]
["2007-01-08",1409.26001,1414.9799800000001,1403.969971,1412.839966,2763340000,1412.839966,2.2203184247771013E-3]
["2007-01-05",1418.339966,1418.339966,1405.75,1409.709961,2919400000,1409.709961,-6.084581416921031E-3]
["2007-01-04",1416.599976,1421.839966,1408.4300539999999,1418.339966,3004460000,1418.339966,1.2282860577996768E-3]
["2007-01-03",1418.030029,1429.420044,1407.8599850000001,1416.599976,3429160000,1416.599976,-1.1986694925369967E-3]
["2006-12-29",1424.709961,1427,1416.839966,1418.3000489999999,1678200000,1418.3000489999999,-4.5130874553507283E-3]
["2006-12-28",1426.7700199999999,1427.26001,1422.0500489999999,1424.7299800000001,1508570000,1424.7299800000001,-1.4787825196087567E-3]
["2006-12-27",1416.630005,1427.719971,1416.630005,1426.839966,1667370000,1426.839966,7.0152740713058659E-3]
["2006-12-26",1410.75,1417.910034,1410.4499510000001,1416.900024,1310310000,1416.900024,4.3522739207784156E-3]
["2006-12-22",1418.099976,1418.8199460000001,1410.280029,1410.76001,1647590000,1410.76001,-5.3162509620698906E-3]
["2006-12-21",1423.1999510000001,1426.400024,1415.900024,1418.3000489999999,2322410000,1418.3000489999999,-3.673951299554945E-3]
["2006-12-20",1425.51001,1429.0500489999999,1423.51001,1423.530029,2387630000,1423.530029,-1.4170109295124078E-3]
["2006-12-19",1422.420044,1428.3000489999999,1414.880005,1425.5500489999999,2717060000,1425.5500489999999,2.1582511129611959E-3]
["2006-12-18",1427.079956,1431.8100589999999,1420.650024,1422.4799800000001,2568140000,1422.4799800000001,-3.2303401396067688E-3]
["2006-12-15",1425.4799800000001,1431.630005,1425.4799800000001,1427.089966,3229580000,1427.089966,1.122404233789176E-3]
["2006-12-14",1413.160034,1427.2299800000001,1413.160034,1425.48999,2729700000,1425.48999,8.6894582821299693E-3]
["2006-12-13",1411.3199460000001,1416.6400149999999,1411.0500489999999,1413.209961,2552260000,1413.209961,1.1688500177378103E-3]
["2006-12-12",1413,1413.780029,1404.75,1411.5600589999999,2738170000,1411.5600589999999,-1.0473730107799506E-3]
["2006-12-11",1409.8100589999999,1415.599976,1408.5600589999999,1413.040039,2289900000,1413.040039,{"$f":"G2379/G2380-1","v":2.2698129413079027E-3}]
["2006-12-08",1407.2700199999999,1414.089966,1403.670044,1409.839966,2440460000,1409.839966,1.8119413406862961E-3]
["2006-12-07",1412.8599850000001,1418.2700199999999,1406.8000489999999,1407.290039,2743150000,1407.290039,-3.9705463264965157E-3]
["2006-12-06",1414.400024,1415.9300539999999,1411.0500489999999,1412.900024,2725280000,1412.900024,-1.3147007173321956E-3]
["2006-12-05",1409.099976,1415.2700199999999,1408.780029,1414.76001,2755700000,1414.76001,4.0025086720878456E-3]
["2006-12-04",1396.670044,1411.2299800000001,1396.670044,1409.119995,2766320000,1409.119995,8.8851904450619745E-3]
["2006-12-01",1400.630005,1402.459961,1385.9300539999999,1396.709961,2800980000,1396.709961,-2.7987719711887182E-3]
["2006-11-30",1399.469971,1406.3000489999999,1393.829956,1400.630005,4006230000,1400.630005,8.2175166235676222E-4]
["2006-11-29",1386.1099850000001,1401.1400149999999,1386.1099850000001,1399.4799800000001,2790970000,1399.4799800000001,9.20157585298087E-3]
["2006-11-28",1381.6099850000001,1387.910034,1377.829956,1386.719971,2639750000,1386.719971,3.4443906729073603E-3]
["2006-11-27",1400.9499510000001,1400.9499510000001,1381.4399410000001,1381.959961,2711210000,1381.959961,-1.3555080955208298E-2]
["2006-11-24",1405.9399410000001,1405.9399410000001,1399.25,1400.9499510000001,832550000,1400.9499510000001,-3.6555377851262838E-3]
["2006-11-22",1402.6899410000001,1407.8900149999999,1402.26001,1406.089966,2237710000,1406.089966,2.3380977196143515E-3]
["2006-11-21",1400.4300539999999,1403.48999,1399.98999,1402.8100589999999,2597940000,1402.8100589999999,1.649453052481098E-3]
["2006-11-20",1401.170044,1404.369995,1397.849976,1400.5,2546710000,1400.5,-4.9953684304693269E-4]
["2006-11-17",1399.76001,1401.209961,1394.5500489999999,1401.1999510000001,2726100000,1401.1999510000001,1.0287056279025819E-3]
["2006-11-16",1396.530029,1403.76001,1396.530029,1399.76001,2835730000,1399.76001,2.2842135541700781E-3]
["2006-11-15",1392.910034,1401.349976,1392.130005,1396.5699460000001,2831130000,1396.5699460000001,2.4044839075882951E-3]
["2006-11-14",1384.3599850000001,1394.48999,1379.0699460000001,1393.219971,3027480000,1393.219971,6.3563995899498238E-3]
["2006-11-13",1380.579956,1387.6099850000001,1378.8000489999999,1384.420044,2386340000,1384.420044,2.5490766448128532E-3]
["2006-11-10",1378.329956,1381.040039,1375.599976,1380.900024,2290200000,1380.900024,1.8646246414453227E-3]
["2006-11-09",1385.4300539999999,1388.920044,1377.3100589999999,1378.329956,3012050000,1378.329956,-5.3329786354070485E-3]
["2006-11-08",1382.5,1388.6099850000001,1379.329956,1385.719971,2814820000,1385.719971,2.0826741132820015E-3]
["2006-11-07",1379.75,1388.1899410000001,1379.1899410000001,1382.839966,2636390000,1382.839966,2.2176991518116917E-3]
["2006-11-06",1364.2700199999999,1381.400024,1364.2700199999999,1379.780029,2533550000,1379.780029,1.1346462980300176E-2]
["2006-11-03",1367.3100589999999,1371.6800539999999,1360.9799800000001,1364.3000489999999,2419730000,1364.3000489999999,-2.2232342179633324E-3]
["2006-11-02",1367.4399410000001,1368.3900149999999,1362.209961,1367.339966,2646180000,1367.339966,-3.4368295283893069E-4]
["2006-11-01",1377.76001,1381.9499510000001,1366.26001,1367.8100589999999,2821160000,1367.8100589999999,-7.3514684483626525E-3]
["2006-10-31",1377.9300539999999,1381.209961,1372.1899410000001,1377.9399410000001,2803030000,1377.9399410000001,7.1752553560955334E-6]
["2006-10-30",1377.3000489999999,1381.219971,1373.459961,1377.9300539999999,2770440000,1377.9300539999999,4.2842581684010561E-4]
["2006-10-27",1388.8900149999999,1388.8900149999999,1375.849976,1377.339966,2458450000,1377.339966,-8.4516301234426328E-3]
["2006-10-26",1382.209961,1389.4499510000001,1379.469971,1389.079956,2793350000,1389.079956,4.9630197392076525E-3]
["2006-10-25",1377.3599850000001,1383.6099850000001,1376,1382.219971,2953540000,1382.219971,3.5138930305584903E-3]
["2006-10-24",1377.0200199999999,1377.780029,1372.420044,1377.380005,2876890000,1377.380005,2.6142321445710159E-4]
["2006-10-23",1368.579956,1377.400024,1363.9399410000001,1377.0200199999999,2480430000,1377.0200199999999,6.1523046526781311E-3]
["2006-10-20",1366.9399410000001,1368.660034,1362.099976,1368.599976,2526410000,1368.599976,1.1997535017778116E-3]
["2006-10-19",1365.9499510000001,1368.089966,1362.0600589999999,1366.959961,2619830000,1366.959961,8.4925461882168207E-4]
["2006-10-18",1363.9300539999999,1372.869995,1360.9499510000001,1365.8000489999999,2658840000,1365.8000489999999,1.282944127514174E-3]
["2006-10-17",1369.0500489999999,1369.0500489999999,1356.869995,1364.0500489999999,2519620000,1364.0500489999999,-3.6594523133334222E-3]
["2006-10-16",1365.6099850000001,1370.1999510000001,1364.4799800000001,1369.0600589999999,2305920000,1369.0600589999999,2.5190492322866298E-3]
["2006-10-13",1362.8199460000001,1366.630005,1360.5,1365.619995,2482920000,1365.619995,2.047239266877332E-3]
["2006-10-12",1349.9399410000001,1363.76001,1349.9399410000001,1362.829956,2514350000,1362.829956,9.5410981647570114E-3]
["2006-10-11",1353.280029,1353.969971,1343.5699460000001,1349.9499510000001,2521000000,1349.9499510000001,-2.563943851270345E-3]
["2006-10-10",1350.619995,1354.2299800000001,1348.599976,1353.420044,2376140000,1353.420044,2.0434527790285095E-3]
["2006-10-09",1349.579956,1352.6899410000001,1346.5500489999999,1350.660034,1935170000,1350.660034,7.9288378467379239E-4]
["2006-10-06",1353.219971,1353.219971,1344.209961,1349.589966,2523000000,1349.589966,-2.6824944043040144E-3]
["2006-10-05",1349.839966,1353.790039,1347.75,1353.219971,2817240000,1353.219971,2.2367205670266177E-3]
["2006-10-04",1333.8100589999999,1350.1999510000001,1331.4799800000001,1350.1999510000001,3019880000,1350.1999510000001,1.2060449423890729E-2]
["2006-10-03",1331.3199460000001,1338.3100589999999,1327.099976,1334.1099850000001,2682690000,1334.1099850000001,2.095693832562695E-3]
["2006-10-02",1335.8199460000001,1338.540039,1330.280029,1331.3199460000001,2154480000,1331.3199460000001,-3.3911218186074565E-3]
["2006-09-29",1339.150024,1339.880005,1335.6400149999999,1335.849976,2273430000,1335.849976,-2.2631072154969401E-3]
["2006-09-28",1336.5600589999999,1340.280029,1333.75,1338.880005,2397820000,1338.880005,1.7133444498713679E-3]
["2006-09-27",1336.119995,1340.079956,1333.540039,1336.589966,2749190000,1336.589966,1.7958618947888638E-4]
["2006-09-26",1326.349976,1336.599976,1325.3000489999999,1336.349976,2673350000,1336.349976,7.5242813375011597E-3]
["2006-09-25",1314.780029,1329.349976,1311.579956,1326.369995,2710240000,1326.369995,8.8151369387738931E-3]
["2006-09-22",1318.030029,1318.030029,1310.9399410000001,1314.780029,2162880000,1314.780029,-2.4658011794054246E-3]
["2006-09-21",1324.8900149999999,1328.1899410000001,1315.4499510000001,1318.030029,2627440000,1318.030029,-5.3955120878992346E-3]
["2006-09-20",1318.280029,1328.530029,1318.280029,1325.1800539999999,2543070000,1325.1800539999999,5.7223816172582431E-3]
["2006-09-19",1321.170044,1322.040039,1312.170044,1317.6400149999999,2390850000,1317.6400149999999,-2.6794523496491696E-3]
["2006-09-18",1319.849976,1324.869995,1318.160034,1321.1800539999999,2325080000,1321.1800539999999,1.1518269560628625E-3]
["2006-09-15",1316.280029,1324.650024,1316.280029,1319.660034,3198030000,1319.660034,2.5678464502481013E-3]
["2006-09-14",1318,1318,1313.25,1316.280029,2351220000,1316.280029,-1.3579833190431323E-3]
["2006-09-13",1312.73999,1319.920044,1311.119995,1318.0699460000001,2597220000,1318.0699460000001,3.8613450114242109E-3]
["2006-09-12",1299.530029,1314.280029,1299.530029,1313,2791580000,1313,1.0357480797865692E-2]
["2006-09-11",1298.8599850000001,1302.3599850000001,1290.9300539999999,1299.540039,2506430000,1299.540039,{"$f":"G2443/G2444-1","v":4.7731575385556724E-4}]
["2006-09-08",1294.0200199999999,1300.1400149999999,1294.0200199999999,1298.920044,2132890000,1298.920044,3.7866678445979129E-3]
["2006-09-07",1300.209961,1301.25,1292.130005,1294.0200199999999,2325850000,1294.0200199999999,-4.7990324642838145E-3]
["2006-09-06",1313.040039,1313.040039,1299.280029,1300.26001,2329870000,1300.26001,-9.8914829621169487E-3]
["2006-09-05",1310.9399410000001,1314.670044,1308.8199460000001,1313.25,2114480000,1313.25,1.7085987009359815E-3]
["2006-09-01",1303.8000489999999,1312.030029,1303.8000489999999,1311.01001,1800520000,1311.01001,5.5146142088549066E-3]
["2006-08-31",1304.25,1306.1099850000001,1302.4499510000001,1303.8199460000001,1974540000,1303.8199460000001,-1.1874403471331396E-3]
["2006-08-30",1303.6999510000001,1306.73999,1302.150024,1305.369995,2060690000,1305.369995,8.3568403698985882E-4]
["2006-08-29",1301.5699460000001,1305.0200199999999,1295.290039,1304.280029,2093720000,1304.280029,1.9204473446412518E-3]
["2006-08-28",1295.089966,1305.0200199999999,1293.969971,1301.780029,1834920000,1301.780029,5.165712943219658E-3]
["2006-08-25",1295.920044,1298.880005,1292.3900149999999,1295.089966,1667580000,1295.089966,-7.4849386281405916E-4]
["2006-08-24",1292.969971,1297.2299800000001,1291.400024,1296.0600589999999,1930320000,1296.0600589999999,2.3743950252854695E-3]
["2006-08-23",1298.7299800000001,1301.5,1289.8199460000001,1292.98999,1893670000,1292.98999,-4.4886560434759248E-3]
["2006-08-22",1297.5200199999999,1302.48999,1294.4399410000001,1298.8199460000001,1908740000,1298.8199460000001,1.0018542912348938E-3]
["2006-08-21",1302.3000489999999,1302.3000489999999,1295.51001,1297.5200199999999,1759240000,1297.5200199999999,-3.6704513707654929E-3]
["2006-08-18",1297.4799800000001,1302.3000489999999,1293.5699460000001,1302.3000489999999,2033910000,1302.3000489999999,3.7149467231085698E-3]
["2006-08-17",1295.369995,1300.780029,1292.709961,1297.4799800000001,2458340000,1297.4799800000001,1.5824289344457121E-3]
["2006-08-16",1285.2700199999999,1296.209961,1285.2700199999999,1295.4300539999999,2554570000,1295.4300539999999,7.661987847607632E-3]
["2006-08-15",1268.1899410000001,1286.2299800000001,1268.1899410000001,1285.579956,2334100000,1285.579956,1.3696466306181376E-2]
["2006-08-14",1266.670044,1278.900024,1266.670044,1268.209961,2118020000,1268.209961,1.1604362470627461E-3]
["2006-08-11",1271.6400149999999,1271.6400149999999,1262.079956,1266.73999,2004540000,1266.73999,-3.9864985845342593E-3]
["2006-08-10",1265.719971,1272.5500489999999,1261.3000489999999,1271.8100589999999,2402190000,1271.8100589999999,4.6290202826508864E-3]
["2006-08-09",1271.130005,1283.73999,1264.7299800000001,1265.9499510000001,2555180000,1265.9499510000001,-4.3492851535106292E-3]
["2006-08-08",1275.670044,1282.75,1268.369995,1271.4799800000001,2457840000,1271.4799800000001,-3.3627063912349264E-3]
["2006-08-07",1279.3100589999999,1279.3100589999999,1273,1275.7700199999999,2045660000,1275.7700199999999,-2.8060632207440594E-3]
["2006-08-04",1280.26001,1292.920044,1273.8199460000001,1279.3599850000001,2530970000,1279.3599850000001,-7.10814895126477E-4]
["2006-08-03",1278.219971,1283.959961,1271.25,1280.2700199999999,2728440000,1280.2700199999999,2.2388942656450528E-3]
["2006-08-02",1270.7299800000001,1283.420044,1270.7299800000001,1277.410034,2610750000,1277.410034,5.106528951714262E-3]
["2006-08-01",1278.530029,1278.660034,1265.709961,1270.920044,2527690000,1270.920044,-4.4960990766004238E-3]
["2006-07-31",1278.530029,1278.660034,1274.3100589999999,1276.660034,2461300000,1276.660034,-1.4782487408124823E-3]
["2006-07-28",1263.150024,1280.420044,1263.150024,1278.5500489999999,2480420000,1278.5500489999999,1.2151756329509045E-2]
["2006-07-27",1268.1999510000001,1275.849976,1261.920044,1263.1999510000001,2776710000,1263.1999510000001,-4.0997105815254731E-3]
["2006-07-26",1268.869995,1273.8900149999999,1261.9399410000001,1268.400024,2667710000,1268.400024,-3.7827138745083477E-4]
["2006-07-25",1260.910034,1272.3900149999999,1257.1899410000001,1268.880005,2563930000,1268.880005,6.3208086105213113E-3]
["2006-07-24",1240.25,1262.5,1240.25,1260.910034,2312720000,1260.910034,1.6625139565439984E-2]
["2006-07-21",1249.119995,1250.959961,1238.719971,1240.290039,2704090000,1240.290039,-7.0768982929042545E-3]
["2006-07-20",1259.8100589999999,1262.5600589999999,1249.130005,1249.130005,2345580000,1249.130005,-8.4775112912477413E-3]
["2006-07-19",1236.73999,1261.8100589999999,1236.73999,1259.8100589999999,2701980000,1259.8100589999999,1.8555110746831804E-2]
["2006-07-18",1234.4799800000001,1239.8599850000001,1224.540039,1236.8599850000001,2481750000,1236.8599850000001,1.9198171060099689E-3]
["2006-07-17",1236.1999510000001,1240.0699460000001,1231.48999,1234.48999,2146410000,1234.48999,-1.3832398218562858E-3]
["2006-07-14",1242.290039,1242.6999510000001,1228.4499510000001,1236.1999510000001,2467120000,1236.1999510000001,-4.8942894178973795E-3]
["2006-07-13",1258.579956,1258.579956,1241.4300539999999,1242.280029,2545760000,1242.280029,-1.2966746632132375E-2]
["2006-07-12",1272.3900149999999,1273.3100589999999,1257.290039,1258.599976,2250450000,1258.599976,-1.0869028090403798E-2]
["2006-07-11",1267.26001,1273.6400149999999,1259.650024,1272.4300539999999,2310850000,1272.4300539999999,4.016355624028245E-3]
["2006-07-10",1265.459961,1274.0600589999999,1264.459961,1267.339966,1854590000,1267.339966,1.4697869815372133E-3]
["2006-07-07",1274.079956,1275.380005,1263.130005,1265.4799800000001,1988150000,1265.4799800000001,-6.7499500007831559E-3]
["2006-07-06",1270.579956,1278.3199460000001,1270.579956,1274.079956,2009160000,1274.079956,2.4942143150945562E-3]
["2006-07-05",1280.0500489999999,1280.0500489999999,1265.910034,1270.910034,2165070000,1270.910034,-7.2488516764560584E-3]
["2006-07-03",1270.0600589999999,1280.380005,1270.0600589999999,1280.1899410000001,1114470000,1280.1899410000001,7.8648955954809807E-3]
["2006-06-30",1272.8599850000001,1276.3000489999999,1270.1999510000001,1270.1999510000001,3049560000,1270.1999510000001,-2.0976564853348867E-3]
["2006-06-29",1245.9399410000001,1272.880005,1245.9399410000001,1272.869995,2621250000,1272.869995,2.1565004012841005E-2]
["2006-06-28",1238.98999,1247.0600589999999,1237.589966,1246,2085490000,1246,5.4874509916760239E-3]
["2006-06-27",1250.5500489999999,1253.369995,1238.9399410000001,1239.1999510000001,2203130000,1239.1999510000001,-9.0840163319175771E-3]
["2006-06-26",1244.5,1250.920044,1243.6800539999999,1250.5600589999999,1878580000,1250.5600589999999,4.8694728806748522E-3]
["2006-06-23",1245.589966,1253.130005,1241.4300539999999,1244.5,2017270000,1244.5,-8.8308929126057478E-4]
["2006-06-22",1251.920044,1251.920044,1241.530029,1245.599976,2148180000,1245.599976,-5.2707037679800006E-3]
["2006-06-21",1240.089966,1257.959961,1240.089966,1252.1999510000001,2361230000,1252.1999510000001,9.7409573659845705E-3]
["2006-06-20",1240.119995,1249.01001,1238.869995,1240.119995,2232950000,1240.119995,-8.0717343823311083E-6]
["2006-06-19",1251.540039,1255.9300539999999,1237.170044,1240.130005,2517200000,1240.130005,-9.1167950240863549E-3]
["2006-06-16",1256.160034,1256.2700199999999,1246.329956,1251.540039,2783390000,1251.540039,-3.6778713499493465E-3]
["2006-06-15",1230.01001,1258.6400149999999,1230.01001,1256.160034,2775480000,1256.160034,2.1235077047764284E-2]
["2006-06-14",1223.660034,1231.459961,1219.290039,1230.040039,2667990000,1230.040039,5.1893030965104447E-3]
["2006-06-13",1236.079956,1243.369995,1222.5200199999999,1223.6899410000001,3215770000,1223.6899410000001,-1.111165038756412E-2]
["2006-06-12",1252.2700199999999,1255.219971,1236.4300539999999,1237.4399410000001,2247010000,1237.4399410000001,-1.1866252031105584E-2]
["2006-06-09",1257.9300539999999,1262.579956,1250.030029,1252.3000489999999,2214000000,1252.3000489999999,{"$f":"G2507/G2508-1","v":-4.475610533429486E-3}]
["2006-06-08",1256.079956,1259.849976,1235.1800539999999,1257.9300539999999,3543790000,1257.9300539999999,1.41705207657572E-3]
["2006-06-07",1263.6099850000001,1272.469971,1255.7700199999999,1256.150024,2644170000,1256.150024,-6.0924572901996932E-3]
["2006-06-06",1265.2299800000001,1269.880005,1254.459961,1263.849976,2697650000,1263.849976,-1.1381287733349676E-3]
["2006-06-05",1288.160034,1288.160034,1264.660034,1265.290039,2313470000,1265.290039,-1.7799702314970522E-2]
["2006-06-02",1285.709961,1290.6800539999999,1280.219971,1288.219971,2295540000,1288.219971,1.9522365666730934E-3]
["2006-06-01",1270.0500489999999,1285.709961,1269.1899410000001,1285.709961,2360160000,1285.709961,1.2298337454939023E-2]
["2006-05-31",1259.380005,1270.089966,1259.380005,1270.089966,2692160000,1270.089966,8.1119250720784741E-3]
["2006-05-30",1280.040039,1280.040039,1259.869995,1259.869995,2176190000,1259.869995,-1.5849611346326342E-2]
["2006-05-26",1272.709961,1280.540039,1272.5,1280.160034,1814020000,1280.160034,5.7193364428722582E-3]
["2006-05-25",1258.410034,1273.26001,1258.410034,1272.880005,2372730000,1272.880005,1.1370094324499203E-2]
["2006-05-24",1256.5600589999999,1264.530029,1245.339966,1258.5699460000001,2999030000,1258.5699460000001,1.5836556921811074E-3]
["2006-05-23",1262.0600589999999,1273.670044,1256.150024,1256.579956,2605250000,1256.579956,-4.3499886970607138E-3]
["2006-05-22",1267.030029,1268.7700199999999,1252.9799800000001,1262.0699460000001,2773010000,1262.0699460000001,-3.9147320004047081E-3]
["2006-05-19",1261.8100589999999,1272.150024,1256.280029,1267.030029,2982300000,1267.030029,4.1368904636382986E-3]
["2006-05-18",1270.25,1274.8900149999999,1261.75,1261.8100589999999,2537490000,1261.8100589999999,-6.6990107703152058E-3]
["2006-05-17",1291.7299800000001,1291.7299800000001,1267.3100589999999,1270.3199460000001,2830200000,1270.3199460000001,-1.684107078587016E-2]
["2006-05-16",1294.5,1297.880005,1288.51001,1292.079956,2386210000,1292.079956,-1.8694816531479308E-3]
["2006-05-15",1291.1899410000001,1294.8100589999999,1284.51001,1294.5,2505660000,1294.5,2.5247126988376944E-3]
["2006-05-12",1305.880005,1305.880005,1290.380005,1291.23999,2567970000,1291.23999,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$f":"G2571/G2572-1","v":{"$error":"#DIV/0!"}}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[null,null,null,null,null,null,null,{"$error":"#DIV/0!"}]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["1996-07-10",19.125,19.500001000000001,18.75,18.75,42347200,0.61639600000000005]
["1996-07-09",19.500001000000001,19.625,18.999998999999999,18.999998999999999,46956000,0.62461500000000003]
["1996-07-08",19.625,19.874998999999999,18.999998999999999,19.125,47227600,0.62872399999999995]
["1996-07-05",19.375,19.75,19.25,19.500001000000001,26538400,0.64105199999999996]
["1996-07-03",20.375001000000001,20.375001000000001,19.375,19.375,72153200,0.63694300000000004]
["1996-07-02",21.375,21.5,21,21,22251600,0.69036399999999998]
["1996-07-01",21.125,21.5,21,21.5,32995200,0.70680100000000001]
["1996-06-28",20.875,21,20.625,21,28921200,0.69036399999999998]
["1996-06-27",20,21,19.75,20.625,57310400,0.67803599999999997]
["1996-06-26",20.625,20.749998999999999,19.625,19.874998999999999,101082800,0.65337999999999996]
["1996-06-25",22.125001000000001,22.25,20.375001000000001,20.625,61740000,0.67803599999999997]
["1996-06-24",22.625,22.625,22.125001000000001,22.25,30690800,0.73145700000000002]
["1996-06-21",22.875,22.875,22.375,22.625,40462800,0.74378500000000003]
["1996-06-20",23.374998999999999,23.374998999999999,22.499998999999999,22.75,36772400,0.74789399999999995]
["1996-06-19",23.125,23.374998999999999,22.625,23.125,33616800,0.76022199999999995]
["1996-06-18",23.625,23.75,22.625,22.75,55806800,0.74789399999999995]
["1996-06-17",24.125,24.125,23.625,23.625,28232400,0.77665899999999999]
["1996-06-14",24.750001000000001,24.750001000000001,23.875001000000001,23.9375,36240400,0.78693199999999996]
["1996-06-13",24.375,24.921800000000001,24,24.625,47854800,0.80953399999999998]
["1996-06-12",24.5,24.5,24,24.249998999999999,37979200,0.79720599999999997]
["1996-06-11",24.249998999999999,24.249998999999999,24,24,38264800,0.78898699999999999]
["1996-06-10",24.375,24.5,24,24.125,26591600,0.79309600000000002]
["1996-06-07",24,24.375,23.5,24.375,66942400,0.801315]
["1996-06-06",25,25.25,24.125,24.249998999999999,90524000,0.79720599999999997]
["1996-06-05",25.375,25.5,24.249998999999999,25.124998999999999,127526000,0.82597100000000001]
["1996-06-04",24,24.375,23.875001000000001,24.1875,190559600,0.79515100000000005]
["1996-06-03",25.875,25.999998999999999,24.750001000000001,24.750001000000001,31365600,0.81364300000000001]
["1996-05-31",25.625001000000001,26.625,25.5,26.125,40661600,0.85884499999999997]
["1996-05-30",24.875,25.75,24.750001000000001,25.5,25866400,0.83829900000000002]
["1996-05-29",26.25,26.25,24.750001000000001,24.875,54880000,0.81775200000000003]
["1996-05-28",26.75,27.25,26.375,26.375,25463200,0.86706399999999995]
["1996-05-24",26.25,26.874998999999999,26.125,26.75,28310800,0.87939199999999995]
["1996-05-23",26.125,26.625,25.75,26.25,31012800,0.86295500000000003]
["1996-05-22",27.375001000000001,27.375001000000001,25.75,26.062501000000001,50470000,0.85679099999999997]
["1996-05-21",28,28.125,27.125,27.125,28596400,0.89171999999999996]
["1996-05-20",27.875,28.125,27.625,27.9375,21128800,0.91842999999999997]
["1996-05-17",28.374998999999999,28.374998999999999,27.5,27.625,30825200,0.90815699999999999]
["1996-05-16",28.249998999999999,28.625001000000001,27.875,28.374998999999999,32519200,0.932813]
["1996-05-15",27.875,28.875,27.749998999999999,28.500001000000001,73091200,0.93692200000000003]
["1996-05-14",27.749998999999999,28,27.5,27.5,49406000,0.90404799999999996]
["1996-05-13",27.125,27.625,26.625,27.0625,46754400,0.88966500000000004]
["1996-05-10",26.25,27.375001000000001,25.999998999999999,27.25,27647200,0.89582899999999999]
["1996-05-09",26.375,26.500001000000001,25.75,26.125,24519600,0.85884499999999997]
["1996-05-08",27.25,27.25,25.625001000000001,26.75,46698400,0.87939199999999995]
["1996-05-07",26.375,27.375001000000001,26.25,26.874998999999999,88384800,0.88350099999999998]
["1996-05-06",24.875,25.875,24.750001000000001,25.625001000000001,72371600,0.84240800000000005]
["1996-05-03",24.125,24.125,23.5,23.875001000000001,27115200,0.78487799999999996]
["1996-05-02",24.5,24.5,23.5,23.75,47076400,0.78076800000000002]
["1996-05-01",24.375,24.750001000000001,24.125,24.375,28176400,0.801315]
["1996-04-30",24.875,24.875,24.125,24.375,34165600,0.801315]
["1996-04-29",25,25,24.5,24.750001000000001,30262400,0.81364300000000001]
["1996-04-26",25,25.124998999999999,24.625,24.750001000000001,47216400,0.81364300000000001]
["1996-04-25",24.375,24.875,24.125,24.875,43601600,0.81775200000000003]
["1996-04-24",24.625,24.750001000000001,24.1875,24.249998999999999,32085200,0.79720599999999997]
["1996-04-23",25.124998999999999,25.25,24.625,24.750001000000001,42487200,0.81364300000000001]
["1996-04-22",25.25,25.5,24.875,25.124998999999999,27778800,0.82597100000000001]
["1996-04-19",24.625,25.124998999999999,24.625,25.0625,25449200,0.82391599999999998]
["1996-04-18",25.375,25.390599000000002,24.249998999999999,24.750001000000001,54311600,0.81364300000000001]
["1996-04-17",25.875,25.999998999999999,25.124998999999999,25.25,21352800,0.83008000000000004]
["1996-04-16",25.875,25.999998999999999,25.625001000000001,25.875,25354000,0.85062700000000002]
["1996-04-15",25.5,25.75,25,25.75,38519600,0.84651699999999996]
["1996-04-12",25.875,25.875,25.375,25.5,20358800,0.83829900000000002]
["1996-04-11",26.125,26.25,25.5,25.75,24567200,0.84651699999999996]
["1996-04-10",26.125,26.500001000000001,25.875,25.999998999999999,43691200,0.85473600000000005]
["1996-04-09",24.875,26.500001000000001,24.375,25.999998999999999,58769200,0.85473600000000005]
["1996-04-08",23.875001000000001,24.5,23.75,24.375,42207200,0.801315]
["1996-04-04",24.625,24.625,24,24.125,21512400,0.79309600000000002]
["1996-04-03",25.124998999999999,25.124998999999999,24.328099999999999,24.5625,18060000,0.80747899999999995]
["1996-04-02",25.625001000000001,25.625001000000001,24.875,25,25359600,0.82186199999999998]
["1996-04-01",25.124998999999999,25.875,24.515599000000002,25.5,39659200,0.83829900000000002]
["1996-03-29",24.249998999999999,24.750001000000001,23.75,24.5625,41630400,0.80747899999999995]
["1996-03-28",24.750001000000001,25.625001000000001,24.125,24.1875,73973200,0.79515100000000005]
["1996-03-27",23.25,25.25,23.000001000000001,25.25,107324000,0.83008000000000004]
["1996-03-26",24,24.5,23.625,23.875001000000001,40199600,0.78487799999999996]
["1996-03-25",25.5,25.75,24,24,41092800,0.78898699999999999]
["1996-03-22",25.25,25.375,24.875,25.375,26891200,0.83418899999999996]
["1996-03-21",25.5,25.5,25,25.124998999999999,27496000,0.82597100000000001]
["1996-03-20",25.75,25.75,25.124998999999999,25.25,28996800,0.83008000000000004]
["1996-03-19",26.375,26.500001000000001,25.625001000000001,25.75,31091200,0.84651699999999996]
["1996-03-18",25.9375,26.125,25.75,26.125,27283200,0.85884499999999997]
["1996-03-15",25.999998999999999,25.999998999999999,25.5,25.875,25345600,0.85062700000000002]
["1996-03-14",25.875,25.875,25.5,25.625001000000001,23340800,0.84240800000000005]
["1996-03-13",25.875,26.125,25.625001000000001,25.75,24920000,0.84651699999999996]
["1996-03-12",25.999998999999999,26.375,25.625001000000001,25.8125,24038000,0.84857199999999999]
["1996-03-11",26.25,26.375,25.75,25.875,31752000,0.85062700000000002]
["1996-03-08",25.75,26.25,25,25.999998999999999,37251200,0.85473600000000005]
["1996-03-07",26.25,26.375,25.375,25.8125,65016000,0.84857199999999999]
["1996-03-06",26.75,26.874998999999999,26.125,26.1875,24763200,0.8609]
["1996-03-05",26.500001000000001,26.75,26.25,26.625,29610000,0.87528300000000003]
["1996-03-04",27.25,27.375001000000001,26.25,26.25,46888800,0.86295500000000003]
["1996-03-01",27.625,27.625,26.625,26.874998999999999,57783600,0.88350099999999998]
["1996-02-29",27.5,27.749998999999999,27.25,27.5,28221200,0.90404799999999996]
["1996-02-28",28.875,28.875,27.625,27.749998999999999,46978400,0.91226600000000002]
["1996-02-27",29.875,29.875,28.500001000000001,28.625001000000001,37290400,0.94103199999999998]
["1996-02-26",29.999998999999999,30.124998999999999,29.500001000000001,29.500001000000001,29570800,0.96979700000000002]
["1996-02-23",29.875,30.250001000000001,29.625,29.875,43321600,0.98212500000000003]
["1996-02-22",29.999998999999999,30.124998999999999,29.625,29.875,46046000,0.98212500000000003]
["1996-02-21",29.375001000000001,29.75,29.124998999999999,29.625,55459600,0.97390600000000005]
["1996-02-20",28,29.500001000000001,28,29,94228400,0.95335899999999996]
["1996-02-16",28.125,28.374998999999999,27.5,27.5,39110400,0.90404799999999996]
["1996-02-15",27.625,28.125,27.375001000000001,28,30520000,0.920485]
["1996-02-14",28.249998999999999,28.249998999999999,27.4375,27.625,40796000,0.90815699999999999]
["1996-02-13",28,28.875,27.875,28.125,57125600,0.92459400000000003]
["1996-02-12",28.125,28.500001000000001,28,28.374998999999999,48568800,0.932813]
["1996-02-09",27.875,28.500001000000001,27.625,27.749998999999999,51422000,0.91226600000000002]
["1996-02-08",27.5,28.125,27.5,27.875,65791600,0.91637599999999997]
["1996-02-07",29.75,29.75,27.749998999999999,28.249998999999999,90081600,0.92870399999999997]
["1996-02-06",29.249998999999999,29.999998999999999,29.249998999999999,29.625,56554400,0.97390600000000005]
["1996-02-05",29.687498999999999,29.75,29,29.249998999999999,79682400,0.96157800000000004]
["1996-02-02",28.875,29.625,28.75,29.249998999999999,138994800,0.96157800000000004]
["1996-02-01",27.5,28.374998999999999,27.5,28.374998999999999,83260800,0.932813]
["1996-01-31",27.749998999999999,28,27.375001000000001,27.625,82014800,0.90815699999999999]
["1996-01-30",27,28.125,26.859300000000001,27.312498999999999,155710800,0.89788400000000002]
["1996-01-29",29,29.75,28.75,29.124998999999999,83148800,0.95746900000000001]
["1996-01-26",30.375001000000001,31.250001000000001,28.625001000000001,30.625,183937600,1.00678]
["1996-01-25",31.749998999999999,32.000000999999997,30.124998999999999,30.250001000000001,111300000,0.99445300000000003]
["1996-01-24",32.125000999999997,32.25,31.749998999999999,32.25,163973600,1.0602009999999999]
["1996-01-23",33.750000999999997,34,30.999998999999999,31.625,247072000,1.039655]
["1996-01-22",29.75,30.999998999999999,29.249998999999999,30.5,124936000,1.0026710000000001]
["1996-01-19",30.999998999999999,31.749998999999999,29.375001000000001,29.875,207306400,0.98212500000000003]
["1996-01-18",32.875000999999997,33.375,30.375001000000001,31.9375,174596800,1.049928]
["1996-01-17",34.374999000000003,34.374999000000003,33.750000999999997,34,59102400,1.1177319999999999]
["1996-01-16",34.374999000000003,34.750000999999997,33.624999000000003,34.5625,88228000,1.1362239999999999]
["1996-01-15",33.750000999999997,34.499999000000003,33.375,34.125,90770400,1.1218410000000001]
["1996-01-12",34.750000999999997,34.750000999999997,33.25,33.875000999999997,100464000,1.1136219999999999]
["1996-01-11",32.624999000000003,35,32.375,35,189184800,1.150606]
["1996-01-10",32.5,34.750000999999997,32.25,34.25,91358400,1.12595]
["1996-01-09",34.625000999999997,34.625000999999997,32.749999000000003,32.749999000000003,62804000,1.0766389999999999]
["1996-01-08",34.499999000000003,35.500000999999997,34,34.625000999999997,30335200,1.1382779999999999]
["1996-01-05",31.625,34.25,31.375,34.25,111482000,1.12595]
["1996-01-04",32.375,32.375,31.375,31.562501000000001,75045600,1.0376000000000001]
["1996-01-03",32.000000999999997,32.875000999999997,31.874998999999999,32.125000999999997,107458400,1.056092]
["1996-01-02",32.25,32.25,31.749998999999999,32.125000999999997,34823600,1.056092]
["1995-12-29",32.000000999999997,32.375,31.625,31.874998999999999,76034000,1.0478730000000001]
["1995-12-28",32.125000999999997,32.749999000000003,31.874998999999999,32.000000999999997,62498800,1.0519829999999999]
["1995-12-27",32.125000999999997,33.375,31.874998999999999,32.375,67141200,1.064311]
["1995-12-26",32.5,32.5,31.749998999999999,32.0625,34876800,1.0540369999999999]
["1995-12-22",32.624999000000003,32.875000999999997,32.125000999999997,32.25,58665600,1.0602009999999999]
["1995-12-21",32.749999000000003,32.749999000000003,31.625,32.5,83218800,1.0684199999999999]
["1995-12-20",33.499999000000003,33.624999000000003,32.5,32.624999000000003,91434000,1.0725290000000001]
["1995-12-19",32.749999000000003,33.25,32.25,32.749999000000003,107716000,1.0766389999999999]
["1995-12-18",35.125,35.249999000000003,31.874998999999999,32.25,166633600,1.0602009999999999]
["1995-12-15",35.500000999999997,36.625,34.374999000000003,35.249999000000003,181720000,1.158825]
["1995-12-14",38.874999000000003,39.375,37.999999000000003,38.250000999999997,83375600,1.2574479999999999]
["1995-12-13",38.250000999999997,39.000000999999997,36.75,38.375,171225600,1.261558]
["1995-12-12",38.625,38.625,37.999999000000003,37.999999000000003,44388400,1.2492300000000001]
["1995-12-11",39.5,39.624999000000003,38.375,38.625,27913200,1.269776]
["1995-12-08",38.749999000000003,39.375,37.874999000000003,39.375,35338800,1.294432]
["1995-12-07",38.749999000000003,38.749999000000003,37.874999000000003,38.562500999999997,35481600,1.267722]
["1995-12-06",39.749999000000003,39.875000999999997,38.375,38.749999000000003,50276800,1.2738849999999999]
["1995-12-05",38.5,39.875000999999997,38.250000999999997,39.5,90899200,1.2985409999999999]
["1995-12-04",40.125,40.125,39.000000999999997,39.5,120170400,1.2985409999999999]
["1995-12-01",37.999999000000003,38.250000999999997,37.124999000000003,37.625,51052400,1.2369019999999999]
["1995-11-30",38.874999000000003,39.000000999999997,37.999999000000003,38.125000999999997,43713600,1.253339]
["1995-11-29",40.125,40.125,39.000000999999997,39.25,26317200,1.2903230000000001]
["1995-11-28",39.375,40.125,39.25,40.000000999999997,44072000,1.3149789999999999]
["1995-11-27",40.624999000000003,40.624999000000003,39.375,39.375,28968800,1.294432]
["1995-11-24",38.874999000000003,40.375,38.749999000000003,40.187499000000003,27487600,1.321142]
["1995-11-22",38.625,39.25,38.5,38.625,24701600,1.269776]
["1995-11-21",38.749999000000003,38.749999000000003,37.874999000000003,38.625,47902400,1.269776]
["1995-11-20",40.25,40.25,38.5,38.625,37114000,1.265827]
["1995-11-17",40.000000999999997,40.375,39.749999000000003,40.125,32132800,1.314986]
["1995-11-16",40.875000999999997,41.499999000000003,39.5,39.9375,56557200,1.3088409999999999]
["1995-11-15",42,42,40.125,41,62034000,1.343661]
["1995-11-14",41,42.500000999999997,41,41.499999000000003,101819200,1.360047]
["1995-11-13",40.25,41.25,40.000000999999997,40.875000999999997,79343600,1.3395649999999999]
["1995-11-10",39.375,40.25,38.874999000000003,39.749999000000003,55778800,1.3026960000000001]
["1995-11-09",39.749999000000003,40.000000999999997,38.874999000000003,39.375,65027200,1.2904059999999999]
["1995-11-08",39.749999000000003,41,38.749999000000003,38.874999000000003,89706400,1.2740199999999999]
["1995-11-07",37.75,40.499999000000003,37.5,39.624999000000003,184097200,1.2985990000000001]
["1995-11-06",36.500000999999997,38.749999000000003,36.375000999999997,38.125000999999997,77943600,1.249441]
["1995-11-03",36.75,36.875,35.875,36.500000999999997,44858800,1.196186]
["1995-11-02",36.875,36.875,36.249999000000003,36.625,38189200,1.200283]
["1995-11-01",36.625,37.124999000000003,35.500000999999997,36.625,48308400,1.200283]
["1995-10-31",35.249999000000003,36.625,35.125,36.3125,72304400,1.1900409999999999]
["1995-10-30",34.875,35.249999000000003,34.625000999999997,35.249999000000003,43909600,1.1552210000000001]
["1995-10-27",34.875,34.875,34.125,34.750000999999997,38553200,1.138835]
["1995-10-26",34.875,35,34.499999000000003,34.875,31466400,1.1429309999999999]
["1995-10-25",35.249999000000003,35.374999000000003,34.750000999999997,34.750000999999997,33325600,1.138835]
["1995-10-24",35.500000999999997,35.500000999999997,34.875,35.125,53373600,1.151124]
["1995-10-23",35.125,35.125,34.750000999999997,35.125,49450800,1.151124]
["1995-10-20",35.249999000000003,35.249999000000003,34.625000999999997,35.125,96583200,1.151124]
["1995-10-19",35.875,36.124999000000003,34.750000999999997,34.750000999999997,236224800,1.138835]
["1995-10-18",36.999999000000003,39.562500999999997,36.75,37.375000999999997,128100000,1.2248619999999999]
["1995-10-17",36.500000999999997,36.875,35.875,36.625,44654400,1.200283]
["1995-10-16",36.249999000000003,36.999999000000003,35.875,36.124999000000003,45516800,1.183897]
["1995-10-13",35.75,36.875,35.500000999999997,36,58797200,1.1798]
["1995-10-12",35,35.374999000000003,34.750000999999997,35.3125,40513200,1.1572690000000001]
["1995-10-11",35.249999000000003,35.625000999999997,34.125,34.875,83218800,1.1429309999999999]
["1995-10-10",34.374999000000003,35,33.624999000000003,34.6875,100066400,1.136787]
["1995-10-09",35.374999000000003,35.75,34.374999000000003,34.812499000000003,93142000,1.1408830000000001]
["1995-10-06",36.75,36.999999000000003,35.625000999999997,35.687499000000003,77260400,1.169559]
["1995-10-05",36.249999000000003,36.625,35.875,36.500000999999997,61017600,1.196186]
["1995-10-04",36.625,36.999999000000003,36,36.375000999999997,66693200,1.1920900000000001]
["1995-10-03",38.125000999999997,38.5,37.124999000000003,37.625,72455600,1.233055]
["1995-10-02",37.75,38.5,37.5,37.625,98000000,1.233055]
["1995-09-29",37.999999000000003,38.250000999999997,36.875,37.250000999999997,70854000,1.2207650000000001]
["1995-09-28",36.500000999999997,37.874999000000003,36.500000999999997,37.75,82796000,1.237152]
["1995-09-27",37.5,37.5,34.750000999999997,36.249999000000003,112809200,1.1879930000000001]
["1995-09-26",37.75,37.874999000000003,37.124999000000003,37.375000999999997,62725600,1.2248619999999999]
["1995-09-25",38.250000999999997,38.265599000000002,37.375000999999997,37.515602000000001,78803200,1.2294700000000001]
["1995-09-22",36.875,37.250000999999997,36.375000999999997,37.0625,99660400,1.214621]
["1995-09-21",36.500000999999997,37.5,36.375000999999997,36.999999000000003,86833600,1.212572]
["1995-09-20",37.250000999999997,37.375000999999997,36.500000999999997,36.625,80452400,1.200283]
["1995-09-19",36.75,37.124999000000003,36.124999000000003,36.75,122505600,1.2043790000000001]
["1995-09-18",36.375000999999997,36.812500999999997,35.875,36.687499000000003,155372000,1.202331]
["1995-09-15",37.375000999999997,39.875000999999997,35.500000999999997,35.875,302990800,1.1757040000000001]
["1995-09-14",41.374999000000003,41.625000999999997,39.749999000000003,40.000000999999997,137639600,1.310889]
["1995-09-13",42.875,43.375000999999997,42,42.374999000000003,80687600,1.3887229999999999]
["1995-09-12",44.5,44.874999000000003,42.625000999999997,42.937500999999997,81564000,1.4071579999999999]
["1995-09-11",44.874999000000003,45.5,44.250000999999997,44.250000999999997,43122800,1.4501710000000001]
["1995-09-08",44.75,44.874999000000003,44.5,44.75,43694000,1.4665570000000001]
["1995-09-07",43.999999000000003,45.312499000000003,43.75,44.75,65581600,1.4665570000000001]
["1995-09-06",43.875,44.171799,43.500000999999997,43.75,50190000,1.4337850000000001]
["1995-09-05",43.500000999999997,43.500000999999997,42.75,43.500000999999997,44993200,1.425592]
["1995-09-01",43,43.500000999999997,42.875,42.937500999999997,24595200,1.4071579999999999]
["1995-08-31",43.375000999999997,43.500000999999997,43,43,21966000,1.409206]
["1995-08-30",43.249999000000003,43.75,43.124999000000003,43.375000999999997,38368400,1.421495]
["1995-08-29",43,43.249999000000003,42.500000999999997,43.124999000000003,79265200,1.4133020000000001]
["1995-08-28",44.874999000000003,44.999999000000003,43,43,60760000,1.409206]
["1995-08-25",45.874999000000003,45.874999000000003,44.625,44.75,33586000,1.4665570000000001]
["1995-08-24",45.625,46.25,45.5,45.749999000000003,71982400,1.4993289999999999]
["1995-08-23",44.874999000000003,45.874999000000003,44.625,45.5,63450800,1.491136]
["1995-08-22",44.375000999999997,45.125000999999997,44.124999000000003,44.75,54261200,1.4665570000000001]
["1995-08-21",44.874999000000003,45.375,44.124999000000003,44.124999000000003,67944800,1.4460740000000001]
["1995-08-18",44.874999000000003,45.125000999999997,43.75,44.874999000000003,60289600,1.4706539999999999]
["1995-08-17",44.625,45.5,44.124999000000003,44.625,61723200,1.462461]
["1995-08-16",43.999999000000003,44.5,43.625,44.5,73158400,1.458364]
["1995-08-15",43.875,44.124999000000003,43.124999000000003,44.0625,79466800,1.4400900000000001]
["1995-08-14",43,43.75,42.875,43.375000999999997,41851600,1.4176200000000001]
["1995-08-11",42.875,43.124999000000003,41.875,43.062500999999997,51732800,1.4074070000000001]
["1995-08-10",43.124999000000003,43.249999000000003,42.625000999999997,42.75,41006000,1.3971929999999999]
["1995-08-09",42.625000999999997,43.75,42.500000999999997,43.124999000000003,92254400,1.409449]
["1995-08-08",43.625,43.75,42.374999000000003,42.500000999999997,58648800,1.3890229999999999]
["1995-08-07",44.124999000000003,44.625,43.124999000000003,43.375000999999997,48440000,1.4176200000000001]
["1995-08-04",44.999999000000003,45.125000999999997,43.75,44.250000999999997,48078800,1.446218]
["1995-08-03",44.124999000000003,45.625,43.875,44.999999000000003,53482800,1.4707300000000001]
["1995-08-02",43.875,44.999999000000003,43.75,44.375000999999997,68782000,1.4503029999999999]
["1995-08-01",44.874999000000003,44.874999000000003,43.500000999999997,43.500000999999997,52729600,1.4217059999999999]
["1995-07-31",45.5,45.625,44.75,44.999999000000003,39631200,1.4707300000000001]
["1995-07-28",46.749999000000003,47.25,44.999999000000003,45.5,65234400,1.487071]
["1995-07-27",45.5,47.499999000000003,45.5,46.8125,81295200,1.529968]
["1995-07-26",46.25,46.25,45.375,45.375,42862400,1.4829859999999999]
["1995-07-25",46.000000999999997,46.375,45.625,45.749999000000003,65881200,1.495242]
["1995-07-24",43.999999000000003,45.5,43.75,45.375,53656400,1.4829859999999999]
["1995-07-21",43,44.874999000000003,43,43.75,189470400,1.4298759999999999]
["1995-07-20",46.000000999999997,47.375,44.999999000000003,47.062499000000003,82818400,1.538138]
["1995-07-19",47.000000999999997,48,44.999999000000003,45.5,130258800,1.487071]
["1995-07-18",49,49.5625,47.750000999999997,48.125,63658000,1.572864]
["1995-07-17",48.875,49.75,48.625000999999997,49,56540400,1.601461]
["1995-07-14",47.375,49,47.000000999999997,48.750000999999997,69482000,1.593291]
["1995-07-13",47.375,48.750000999999997,47.125,47.624999000000003,88082400,1.556522]
["1995-07-12",47.25,48,46.125000999999997,47.000000999999997,70952000,1.5360959999999999]
["1995-07-11",47.750000999999997,48.625000999999997,47.062499000000003,47.125,53673200,1.540181]
["1995-07-10",48.625000999999997,49.875,48.125,48.625000999999997,74482800,1.589205]
["1995-07-07",46.875000999999997,49.249999000000003,46.749999000000003,48.625000999999997,96779200,1.589205]
["1995-07-06",46.5,47.000000999999997,45.749999000000003,47.000000999999997,46023600,1.5360959999999999]
["1995-07-05",46.875000999999997,47.875000999999997,46.5,46.5,44265200,1.519754]
["1995-07-03",46.5,47.125,46.25,46.9375,9847600,1.5340530000000001]
["1995-06-30",47.25,47.875000999999997,46.125000999999997,46.437500999999997,41372800,1.517712]
["1995-06-29",46.375,48.125,46.000000999999997,47.25,58139200,1.5442659999999999]
["1995-06-28",46.000000999999997,47.499999000000003,45.375,46.624999000000003,66589600,1.5238389999999999]
["1995-06-27",47.375,48.25,46.375,46.375,54275200,1.5156689999999999]
["1995-06-26",48.25,48.499999000000003,47.624999000000003,48.125,38194800,1.572864]
["1995-06-23",48.750000999999997,49,47.750000999999997,48.750000999999997,57990800,1.593291]
["1995-06-22",49,49.625000999999997,48.625000999999997,49.125,118479200,1.6055470000000001]
["1995-06-21",47.624999000000003,50.124999000000003,46.749999000000003,49.374999000000003,156503200,1.6137170000000001]
["1995-06-20",46.000000999999997,47.750000999999997,46.000000999999997,47.375,184632000,1.548352]
["1995-06-19",43.875,45.250000999999997,43.500000999999997,44.375000999999997,117384400,1.4503029999999999]
["1995-06-16",43.875,43.999999000000003,43.500000999999997,43.875,22302000,1.433962]
["1995-06-15",43.625,43.75,43.375000999999997,43.625,23189600,1.425791]
["1995-06-14",43.875,43.875,43.375000999999997,43.625,29512000,1.425791]
["1995-06-13",44.5,44.625,43.875,43.999999000000003,31486000,1.4380470000000001]
["1995-06-12",43.999999000000003,44.5,43.875,44.171799,53029200,1.443662]
["1995-06-09",43.625,43.75,43.124999000000003,43.500000999999997,46656400,1.4217059999999999]
["1995-06-08",43.375000999999997,43.375000999999997,42.125,42.937500999999997,34034000,1.403321]
["1995-06-07",44.124999000000003,44.124999000000003,43.124999000000003,43.124999000000003,31130400,1.409449]
["1995-06-06",43.625,44.375000999999997,43.500000999999997,43.999999000000003,78817200,1.4380470000000001]
["1995-06-05",42.374999000000003,43.500000999999997,42.125,43.500000999999997,63663600,1.4217059999999999]
["1995-06-02",41.875,42.374999000000003,41.499999000000003,42.125,26423600,1.3767670000000001]
["1995-06-01",41.875,42.500000999999997,41.750000999999997,42.187500999999997,46681600,1.378809]
["1995-05-31",42.125,42.125,41,41.5625,39883200,1.358382]
["1995-05-30",42.625000999999997,42.875,41.499999000000003,42,49095200,1.372681]
["1995-05-26",43,43.124999000000003,42.249999000000003,42.687499000000003,28638400,1.395151]
["1995-05-25",43.249999000000003,43.999999000000003,43,43.375000999999997,45715600,1.413694]
["1995-05-24",43.75,44.250000999999997,42.875,43.500000999999997,66166800,1.4177679999999999]
["1995-05-23",44.124999000000003,44.375000999999997,43.500000999999997,43.875,69165600,1.4299900000000001]
["1995-05-22",42.500000999999997,44.124999000000003,42.249999000000003,44.124999000000003,92971200,1.4381390000000001]
["1995-05-19",42.875,43.75,42.625000999999997,42.75,80648400,1.393324]
["1995-05-18",44.124999000000003,44.124999000000003,43.249999000000003,43.375000999999997,92892800,1.413694]
["1995-05-17",43.75,44.375000999999997,43.500000999999997,43.999999000000003,65786000,1.434064]
["1995-05-16",43.124999000000003,44.375000999999997,42.500000999999997,43.75,83129200,1.425916]
["1995-05-15",43.124999000000003,43.75,42.500000999999997,43.625,98338800,1.4218420000000001]
["1995-05-12",40.875000999999997,43.687499000000003,40.499999000000003,43.625,161988400,1.4218420000000001]
["1995-05-11",41.625000999999997,41.625000999999997,40.375,41,130905600,1.336287]
["1995-05-10",41.499999000000003,41.875,40.750000999999997,41.4375,68768000,1.3505469999999999]
["1995-05-09",40.624999000000003,41.374999000000003,40.000000999999997,41.25,80732400,1.344435]
["1995-05-08",39.875000999999997,41,39.749999000000003,40.499999000000003,96742800,1.3199909999999999]
["1995-05-05",38.749999000000003,39.125000999999997,38.125000999999997,38.874999000000003,52001600,1.267029]
["1995-05-04",38.250000999999997,39.875000999999997,37.999999000000003,38.5,75910800,1.2548060000000001]
["1995-05-03",38.250000999999997,38.625,37.999999000000003,38.125000999999997,42196000,1.2425839999999999]
["1995-05-02",38.250000999999997,38.375,37.5,38.125000999999997,30002000,1.2425839999999999]
["1995-05-01",38.250000999999997,38.749999000000003,37.999999000000003,38.250000999999997,44489200,1.246658]
["1995-04-28",37.999999000000003,38.375,37.5,38.250000999999997,48829200,1.246658]
["1995-04-27",38.5,38.5,37.75,37.874999000000003,34966400,1.2344360000000001]
["1995-04-26",37.625,38.749999000000003,37.375000999999997,38.250000999999997,57610000,1.246658]
["1995-04-25",39.125000999999997,39.375,37.250000999999997,37.75,68409600,1.230362]
["1995-04-24",39.000000999999997,39.624999000000003,38.5,39.000000999999997,68059600,1.2711030000000001]
["1995-04-21",37.250000999999997,39.5,37.124999000000003,39.125000999999997,166656000,1.275177]
["1995-04-20",37.124999000000003,38.5,36.625,37.625,82376000,1.226288]
["1995-04-19",37.5,37.5,35.625000999999997,36.375000999999997,69857200,1.185548]
["1995-04-18",38.5,38.625,37.5,37.5,57783600,1.2222139999999999]
["1995-04-17",38.125000999999997,39.375,37.874999000000003,38.375,52203200,1.250732]
["1995-04-13",39.25,39.25,37.874999000000003,38.250000999999997,43590400,1.246658]
["1995-04-12",38.250000999999997,39.624999000000003,37.375000999999997,39.000000999999997,118678000,1.2711030000000001]
["1995-04-11",36.75,37.874999000000003,36.625,37.75,53628400,1.230362]
["1995-04-10",36.875,36.999999000000003,36.124999000000003,36.625,29450400,1.1936960000000001]
["1995-04-07",36.999999000000003,37.124999000000003,36.249999000000003,36.75,73931200,1.19777]
["1995-04-06",37.250000999999997,37.999999000000003,35.531199999999998,36.75,180706400,1.19777]
["1995-04-05",34.125,34.750000999999997,33.750000999999997,34.750000999999997,66214400,1.132585]
["1995-04-04",35.75,35.875,33.624999000000003,33.875000999999997,107049600,1.1040669999999999]
["1995-04-03",35.500000999999997,35.75,35.125,35.500000999999997,38575600,1.1570290000000001]
["1995-03-31",35.125,35.625000999999997,34.750000999999997,35.249999000000003,45810800,1.148881]
["1995-03-30",34.625000999999997,35.500000999999997,34.499999000000003,35.374999000000003,68353600,1.152955]
["1995-03-29",34,34.875,33.875000999999997,34.374999000000003,124219200,1.120363]
["1995-03-28",36.249999000000003,36.343699000000001,34.125,34.374999000000003,172449200,1.120363]
["1995-03-27",37.625,37.625,36.625,37.1875,35700000,1.212029]
["1995-03-24",37.375000999999997,37.874999000000003,37.250000999999997,37.75,32029200,1.230362]
["1995-03-23",37.874999000000003,37.999999000000003,36.984301000000002,37.124999000000003,42523600,1.209992]
["1995-03-22",36.249999000000003,39.5,36.249999000000003,38.0625,119786800,1.2405470000000001]
["1995-03-21",35.500000999999997,36.75,35.249999000000003,36.249999000000003,76342000,1.1814739999999999]
["1995-03-20",35.125,35.625000999999997,35,35.249999000000003,47471200,1.148881]
["1995-03-17",35.500000999999997,35.500000999999997,34.875,35.125,53911200,1.1448069999999999]
["1995-03-16",35.249999000000003,36,35,35.249999000000003,79184000,1.148881]
["1995-03-15",35.500000999999997,36.249999000000003,34.875,35,182742000,1.140733]
["1995-03-14",38.250000999999997,38.250000999999997,34.499999000000003,35,181966400,1.140733]
["1995-03-13",39.624999000000003,39.624999000000003,37.999999000000003,38.125000999999997,81438000,1.2425839999999999]
["1995-03-10",39.624999000000003,40.375,39.375,39.5,34353200,1.287399]
["1995-03-09",39.875000999999997,40.375,39.375,39.749999000000003,49170800,1.295547]
["1995-03-08",38.749999000000003,40.125,37.75,39.562500999999997,91218400,1.289436]
["1995-03-07",39.875000999999997,39.875000999999997,38.250000999999997,38.312499000000003,37696400,1.2486950000000001]
["1995-03-06",39.749999000000003,40.000000999999997,39.5,39.749999000000003,33180000,1.295547]
["1995-03-03",39.749999000000003,40.6875,39.5,40.25,36442000,1.3118430000000001]
["1995-03-02",40.125,40.750000999999997,39.749999000000003,40.000000999999997,67186000,1.303695]
["1995-03-01",39.749999000000003,40.125,39.421799999999998,40.000000999999997,56112000,1.303695]
["1995-02-28",38.5,39.875000999999997,37.999999000000003,39.5,55742400,1.287399]
["1995-02-27",38.250000999999997,39.000000999999997,38.109299999999998,38.250000999999997,67202800,1.246658]
["1995-02-24",40.125,40.375,38.5,39.000000999999997,142203600,1.2711030000000001]
["1995-02-23",41.125,41.875,40.000000999999997,40.187499000000003,78677200,1.309806]
["1995-02-22",40.624999000000003,41,40.125,40.8125,73354400,1.330176]
["1995-02-21",42.625000999999997,42.75,40.875000999999997,41,75395600,1.336287]
["1995-02-17",42.875,43,42.500000999999997,42.500000999999997,30447200,1.385176]
["1995-02-16",43.124999000000003,43.249999000000003,42.625000999999997,43.1875,54695200,1.407583]
["1995-02-15",43.249999000000003,43.500000999999997,42.500000999999997,42.5625,46118800,1.387213]
["1995-02-14",43.75,44.124999000000003,42.625000999999997,42.937500999999997,41403600,1.399435]
["1995-02-13",43.500000999999997,44.5,43.249999000000003,43.75,70842800,1.425916]
["1995-02-10",43.625,44.1875,43.375000999999997,43.75,87740800,1.4220010000000001]
["1995-02-09",42.125,43.875,42.125,43.625,118848800,1.4179390000000001]
["1995-02-08",41,42.374999000000003,40.875000999999997,42.3125,100716000,1.3752789999999999]
["1995-02-07",40.375,41,40.000000999999997,40.8125,50400000,1.326524]
["1995-02-06",40.750000999999997,40.750000999999997,39.5,40.499999000000003,60757200,1.3163670000000001]
["1995-02-03",42,42.125,40.375,40.499999000000003,79802800,1.3163670000000001]
["1995-02-02",40.125,41.875,40.125,41.625000999999997,50895600,1.3529329999999999]
["1995-02-01",40.750000999999997,40.750000999999997,39.875000999999997,40.125,39592000,1.3041780000000001]
["1995-01-31",40.499999000000003,40.875000999999997,40.000000999999997,40.375,53194400,1.3123039999999999]
["1995-01-30",40.125,40.499999000000003,39.875000999999997,40.125,57646400,1.3041780000000001]
["1995-01-27",39.875000999999997,40.375,39.000000999999997,39.875000999999997,74642400,1.2960529999999999]
["1995-01-26",40.875000999999997,41.499999000000003,39.25,39.5,61597200,1.2838639999999999]
["1995-01-25",39.5,42,39.5,40.984299,129267600,1.3321080000000001]
["1995-01-24",42.249999000000003,42.374999000000003,41.374999000000003,41.625000999999997,54524400,1.3529329999999999]
["1995-01-23",41.875,42.625000999999997,41,42.249999000000003,99635200,1.3732470000000001]
["1995-01-20",47.000000999999997,47.000000999999997,42.500000999999997,42.625000999999997,250090400,1.3854359999999999]
["1995-01-19",45.5,46.000000999999997,44.999999000000003,45.874999000000003,78573600,1.4910699999999999]
["1995-01-18",44.999999000000003,45.625,44.75,45.625,31914400,1.482944]
["1995-01-17",44.5,45.5,44.124999000000003,44.999999000000003,82527200,1.4626300000000001]
["1995-01-16",44.874999000000003,45.250000999999997,44.250000999999997,44.5,47244400,1.4463790000000001]
["1995-01-13",46.125000999999997,46.125000999999997,44.375000999999997,44.874999000000003,87844400,1.4585669999999999]
["1995-01-12",46.125000999999997,46.375,44.75,45.375,137944800,1.4748190000000001]
["1995-01-11",43.75,48.062499000000003,42.687499000000003,46.749999000000003,218456000,1.5195099999999999]
["1995-01-10",41.25,43.999999000000003,41.25,43.687499000000003,153697600,1.41997]
["1995-01-09",41.625000999999997,41.875,41,41.203099000000002,68521600,1.3392200000000001]
["1995-01-06",41.625000999999997,43.124999000000003,41.125,42,269155600,1.365121]
["1995-01-05",39.25,39.375,38.749999000000003,38.874999000000003,18410000,1.26355]
["1995-01-04",38.625,39.624999000000003,38.625,39.375,39670400,1.279801]
["1995-01-03",38.874999000000003,38.874999000000003,37.874999000000003,38.375,25967200,1.247298]
["1994-12-30",39.375,39.875000999999997,38.749999000000003,39.000000999999997,18272800,1.2676130000000001]
["1994-12-29",39.25,39.875000999999997,39.125000999999997,39.5,30335200,1.2838639999999999]
["1994-12-28",39.125000999999997,39.25,38.250000999999997,39.125000999999997,22290800,1.271676]
["1994-12-27",39.25,39.749999000000003,38.874999000000003,39.125000999999997,20479200,1.271676]
["1994-12-23",38.5,39.375,38.5,38.874999000000003,23472400,1.26355]
["1994-12-22",38.5,38.874999000000003,38.250000999999997,38.625,33269600,1.2554240000000001]
["1994-12-21",37.874999000000003,38.5,37.5,38.375,39359600,1.247298]
["1994-12-20",39.125000999999997,39.25,38.375,38.5,43786400,1.2513609999999999]
["1994-12-19",37.250000999999997,39.375,37.250000999999997,39.125000999999997,83204800,1.271676]
["1994-12-16",37.250000999999997,37.75,36.75,37.250000999999997,44945600,1.2107330000000001]
["1994-12-15",37.999999000000003,38.375,36.875,37.124999000000003,56898800,1.2066699999999999]
["1994-12-14",36.500000999999997,38.125000999999997,36.500000999999997,37.874999000000003,77856800,1.231047]
["1994-12-13",36.625,36.937500999999997,36.249999000000003,36.375000999999997,29800400,1.182293]
["1994-12-12",36.375000999999997,36.75,35.500000999999997,36.500000999999997,56019600,1.186356]
["1994-12-09",35.875,36.375000999999997,34.750000999999997,36.249999000000003,65181200,1.1782300000000001]
["1994-12-08",36.875,36.999999000000003,35.75,35.875,42464800,1.1660410000000001]
["1994-12-07",37.5,37.812500999999997,36.062500999999997,36.625,34325200,1.190418]
["1994-12-06",36.999999000000003,38.375,36.875,37.562499000000003,59522400,1.22089]
["1994-12-05",36.500000999999997,37.375000999999997,36.124999000000003,37.1875,45068800,1.208701]
["1994-12-02",36.500000999999997,36.75,35.625000999999997,36.562499000000003,43064000,1.1883870000000001]
["1994-12-01",36.999999000000003,37.625,36,36.1875,77330400,1.1761980000000001]
["1994-11-30",38.375,39.375,36.999999000000003,37.250000999999997,78008000,1.2107330000000001]
["1994-11-29",37.999999000000003,38.5,37.75,38.250000999999997,36033200,1.243236]
["1994-11-28",37.625,38.250000999999997,37.3125,37.812500999999997,34669600,1.2290160000000001]
["1994-11-25",36.875,37.75,36.75,37.75,21056000,1.2269840000000001]
["1994-11-23",36.999999000000003,37.874999000000003,36.375000999999997,36.875,81953200,1.1985440000000001]
["1994-11-22",37.75,39.125000999999997,37.250000999999997,37.375000999999997,56084000,1.214796]
["1994-11-21",40.000000999999997,40.25,37.999999000000003,38.125000999999997,50649200,1.2391730000000001]
["1994-11-18",40.000000999999997,40.499999000000003,39.624999000000003,40.000000999999997,36758400,1.300116]
["1994-11-17",40.875000999999997,41,39.875000999999997,40.000000999999997,37609600,1.296211]
["1994-11-16",40.750000999999997,41.5625,40.624999000000003,40.937499000000003,46849600,1.3265910000000001]
["1994-11-15",42.500000999999997,43,41.25,41.374999000000003,41904800,1.3407690000000001]
["1994-11-14",41.25,42.75,41.25,42.500000999999997,34907600,1.3772249999999999]
["1994-11-11",41.25,41.499999000000003,41,41.125,15568000,1.332667]
["1994-11-10",41.750000999999997,41.875,41,41.312500999999997,38245200,1.338743]
["1994-11-09",42.75,43,41,41.625000999999997,101584000,1.34887]
["1994-11-08",40.624999000000003,42.625000999999997,40.25,42.249999000000003,87242400,1.3691230000000001]
["1994-11-07",40.375,41.25,40.125,40.750000999999997,28260400,1.3205150000000001]
["1994-11-04",41.499999000000003,41.625000999999997,40.000000999999997,40.375,48011600,1.3083629999999999]
["1994-11-03",41.750000999999997,42,41,41.499999000000003,27630400,1.344819]
["1994-11-02",43.124999000000003,43.249999000000003,41.374999000000003,41.374999000000003,54686800,1.3407690000000001]
["1994-11-01",42.875,43.484299999999998,42.374999000000003,43.124999000000003,54524400,1.397478]
["1994-10-31",42,43.375000999999997,41.499999000000003,43.1875,88975600,1.3995029999999999]
["1994-10-28",42.374999000000003,42.875,41.750000999999997,42.125,68331200,1.365073]
["1994-10-27",43.249999000000003,43.75,42.500000999999997,42.75,39852400,1.3853260000000001]
["1994-10-26",42.625000999999997,43.265599999999999,42.625000999999997,43.249999000000003,49193200,1.401529]
["1994-10-25",41.625000999999997,42.625000999999997,41.499999000000003,42.625000999999997,75370400,1.381275]
["1994-10-24",42.75,43.124999000000003,41.875,42.249999000000003,51125200,1.3691230000000001]
["1994-10-21",40.750000999999997,42.75,40.750000999999997,42.625000999999997,80676400,1.381275]
["1994-10-20",41.25,41.812499000000003,40.499999000000003,41,54535600,1.3286169999999999]
["1994-10-19",41,42.125,41,41.25,87771600,1.3367180000000001]
["1994-10-18",40.624999000000003,41.625000999999997,40.499999000000003,41.25,117171600,1.3367180000000001]
["1994-10-17",40.875000999999997,41.499999000000003,38.874999000000003,39.749999000000003,75997600,1.2881100000000001]
["1994-10-14",41.499999000000003,42,40.875000999999997,41.125,44013200,1.332667]
["1994-10-13",42.625000999999997,42.875,40.624999000000003,41.125,131325600,1.332667]
["1994-10-12",39.624999000000003,42.625000999999997,39.125000999999997,42.125,149329600,1.365073]
["1994-10-11",41.374999000000003,41.875,39.375,39.624999000000003,210576800,1.2840590000000001]
["1994-10-10",37.124999000000003,39.624999000000003,36.999999000000003,38.874999000000003,130852400,1.259755]
["1994-10-07",36.124999000000003,37.0625,35.500000999999997,36.999999000000003,91098000,1.198996]
["1994-10-06",37.375000999999997,37.484299,36,36.249999000000003,131728800,1.1746920000000001]
["1994-10-05",33.624999000000003,38.125000999999997,33.375,37.874999000000003,177450000,1.2273499999999999]
["1994-10-04",33.25,34,33.000000999999997,33.750000999999997,40597200,1.0936779999999999]
["1994-10-03",33.624999000000003,33.750000999999997,32.5,33.125,32398800,1.0734250000000001]
["1994-09-30",34.125,34.499999000000003,33.624999000000003,33.6875,17925600,1.091653]
["1994-09-29",33.750000999999997,34.374999000000003,33.375,34.125,27344800,1.1058300000000001]
["1994-09-28",34,34.374999000000003,33.624999000000003,33.875000999999997,20316800,1.097729]
["1994-09-27",33.750000999999997,34.125,33.375,33.875000999999997,27272000,1.097729]
["1994-09-26",33.875000999999997,34.499999000000003,33.624999000000003,33.937499000000003,35425600,1.0997539999999999]
["1994-09-23",33.875000999999997,34.499999000000003,33.875000999999997,33.937499000000003,33219200,1.0997539999999999]
["1994-09-22",34.25,34.25,33.624999000000003,33.875000999999997,36559600,1.097729]
["1994-09-21",34.499999000000003,34.625000999999997,33.750000999999997,34.125,58710400,1.1058300000000001]
["1994-09-20",35.125,35.374999000000003,34.374999000000003,34.5625,49313600,1.1200079999999999]
["1994-09-19",36.375000999999997,36.75,35.500000999999997,35.500000999999997,43587600,1.150388]
["1994-09-16",35.875,37.250000999999997,35.500000999999997,36.375000999999997,91036400,1.178742]
["1994-09-15",35.125,36.124999000000003,35.125,36,64738800,1.16659]
["1994-09-14",35.625000999999997,35.75,35,35.125,24771600,1.138236]
["1994-09-13",35.75,36.249999000000003,35.625000999999997,35.812499000000003,26056800,1.160514]
["1994-09-12",35.625000999999997,35.75,35.374999000000003,35.75,22635200,1.1584890000000001]
["1994-09-09",35.75,36,35.374999000000003,35.75,39309200,1.1584890000000001]
["1994-09-08",36,36.249999000000003,35.625000999999997,36.124999000000003,39709600,1.170641]
["1994-09-07",35.625000999999997,36.625,35.374999000000003,36.124999000000003,50974000,1.170641]
["1994-09-06",35.249999000000003,35.625000999999997,35,35.5625,22856400,1.1524129999999999]
["1994-09-02",35.249999000000003,35.500000999999997,35,35.374999000000003,25326000,1.1463369999999999]
["1994-09-01",35.374999000000003,35.75,34.625000999999997,35,51072000,1.134185]
["1994-08-31",36,37.375000999999997,35.75,36.1875,87959200,1.172666]
["1994-08-30",35.249999000000003,36.375000999999997,35.125,36.249999000000003,45519600,1.1746920000000001]
["1994-08-29",35.75,36.124999000000003,35.249999000000003,35.374999000000003,38026800,1.1463369999999999]
["1994-08-26",35.249999000000003,36.124999000000003,35.249999000000003,35.75,51049600,1.1584890000000001]
["1994-08-25",34.25,36.375000999999997,34.25,35.062500999999997,74698400,1.1362099999999999]
["1994-08-24",34.750000999999997,35,34.374999000000003,34.875,42896000,1.130134]
["1994-08-23",34.875,35.875,34.750000999999997,35,53611600,1.134185]
["1994-08-22",34.750000999999997,35,34.625000999999997,34.875,38105200,1.130134]
["1994-08-19",34.750000999999997,35,34.25,34.875,32636800,1.130134]
["1994-08-18",34.750000999999997,35.249999000000003,34.499999000000003,34.625000999999997,51564800,1.1220330000000001]
["1994-08-17",34.875,35.374999000000003,34.625000999999997,35,71545600,1.134185]
["1994-08-16",34.374999000000003,34.750000999999997,34,34.750000999999997,38934000,1.1260840000000001]
["1994-08-15",34.750000999999997,35,34.25,34.625000999999997,30018800,1.1220330000000001]
["1994-08-12",34.374999000000003,35.125,33.875000999999997,34.750000999999997,44912000,1.1221909999999999]
["1994-08-11",34.25,35.125,33.875000999999997,34.312500999999997,74522000,1.108063]
["1994-08-10",33.624999000000003,34.875,33.25,34.625000999999997,63392000,1.1181540000000001]
["1994-08-09",33.499999000000003,33.875000999999997,33.125,33.624999000000003,19650400,1.085861]
["1994-08-08",33.125,34,33.000000999999997,33.750000999999997,35319200,1.089898]
["1994-08-05",32.875000999999997,33.375,32.875000999999997,33.25,21753200,1.0737509999999999]
["1994-08-04",33.125,33.750000999999997,33.125,33.25,46188800,1.0737509999999999]
["1994-08-03",32.749999000000003,33.25,32.125000999999997,33.125,56711200,1.069715]
["1994-08-02",33.499999000000003,33.624999000000003,32.375,32.562500999999997,67390400,1.05155]
["1994-08-01",33.624999000000003,33.750000999999997,32.749999000000003,33.375,57318800,1.077788]
["1994-07-29",31.874998999999999,34,31.874998999999999,33.6875,138941600,1.087879]
["1994-07-28",30.999998999999999,32.125000999999997,30.874998999999999,31.874998999999999,61328400,1.0293479999999999]
["1994-07-27",31.250001000000001,31.375,30.625,31.0625,33446000,1.0031099999999999]
["1994-07-26",31.749998999999999,32.000000999999997,31.125001000000001,31.375,47202400,1.013201]
["1994-07-25",31.125001000000001,31.874998999999999,30.75,31.687501000000001,105663600,1.023293]
["1994-07-22",31.625,31.968699000000001,29.999998999999999,30.999998999999999,196644000,1.001091]
["1994-07-21",26.625,28.500001000000001,26.500001000000001,28,72368800,0.90421200000000002]
["1994-07-20",27.375001000000001,27.625,26.375,26.625,54342400,0.85980800000000002]
["1994-07-19",28.625001000000001,28.75,27.375001000000001,27.6875,29092000,0.89412000000000003]
["1994-07-18",28.125,29,28,28.374998999999999,19107200,0.91632100000000005]
["1994-07-15",28.234300999999999,28.625001000000001,27.5,28.249998999999999,23741200,0.91228500000000001]
["1994-07-14",29.625,29.75,28.249998999999999,28.625001000000001,45166800,0.92439499999999997]
["1994-07-13",28.500001000000001,30.250001000000001,28.500001000000001,29.687498999999999,112565600,0.95870599999999995]
["1994-07-12",27,28.4375,26.375,28.374998999999999,60578000,0.91632100000000005]
["1994-07-11",27.125,27.375001000000001,26.625,27,26605600,0.87191799999999997]
["1994-07-08",26.500001000000001,27.625,26.500001000000001,27.0625,52057600,0.87393699999999996]
["1994-07-07",25.875,27,25.5,26.8125,42537600,0.86586300000000005]
["1994-07-06",26.25,26.500001000000001,25.999998999999999,26.125,24346000,0.84366200000000002]
["1994-07-05",25.625001000000001,26.75,25.625001000000001,26.500001000000001,21462000,0.85577199999999998]
["1994-07-01",26.375,26.500001000000001,25.375,25.75,44819600,0.83155199999999996]
["1994-06-30",26.25,26.874998999999999,26.25,26.500001000000001,25432400,0.85577199999999998]
["1994-06-29",26.75,27.125,25.875,26.125,33891200,0.84366200000000002]
["1994-06-28",26.25,27.125,25.625001000000001,26.75,43556800,0.86384499999999997]
["1994-06-27",25.25,26.25,24.625,26.25,63988400,0.84769799999999995]
["1994-06-24",25.124998999999999,26.125,24.750001000000001,25.609299,73214400,0.82700799999999997]
["1994-06-23",26.25,26.25,24.875,25.124998999999999,50974000,0.81136799999999998]
["1994-06-22",26.25,26.75,25.999998999999999,26.25,28464800,0.84769799999999995]
["1994-06-21",26.874998999999999,27.25,25.75,25.999998999999999,60818800,0.83962499999999995]
["1994-06-20",26.25,27.25,25.999998999999999,27.125,49974400,0.87595500000000004]
["1994-06-17",25.999998999999999,26.75,25.875,26.500001000000001,56123200,0.85577199999999998]
["1994-06-16",27.749998999999999,27.749998999999999,26.125,26.375,54555200,0.85173500000000002]
["1994-06-15",27,28,26.874998999999999,27.812501000000001,39869200,0.89815699999999998]
["1994-06-14",27.25,27.375001000000001,26.625,27.0625,38589600,0.87393699999999996]
["1994-06-13",26.375,27.1875,26.375,27,23226000,0.87191799999999997]
["1994-06-10",27.125,27.375001000000001,26.375,26.500001000000001,35683200,0.85577199999999998]
["1994-06-09",25.625001000000001,27,25.5,27,73382400,0.87191799999999997]
["1994-06-08",27.5,27.625,25.999998999999999,26.125,68541200,0.84366200000000002]
["1994-06-07",27.25,27.749998999999999,27.25,27.5,35061600,0.88806499999999999]
["1994-06-06",27.5,27.749998999999999,27,27.375001000000001,31508400,0.88402800000000004]
["1994-06-03",27.125,28,26.75,27.625,88421200,0.89210199999999995]
["1994-06-02",28.374998999999999,28.500001000000001,27.125,27.375001000000001,96230400,0.88402800000000004]
["1994-06-01",28.500001000000001,28.625001000000001,27.875,28.249998999999999,96440400,0.91228500000000001]
["1994-05-31",29.500001000000001,29.500001000000001,28.500001000000001,29.249998999999999,64349600,0.94457800000000003]
["1994-05-27",30.250001000000001,30.75,29.500001000000001,29.937501000000001,27171200,0.96677999999999997]
["1994-05-26",31.5,31.5,30.250001000000001,30.5,18258800,0.98106599999999999]
["1994-05-25",30.250001000000001,31.749998999999999,29.999998999999999,31.250001000000001,34028400,1.00519]
["1994-05-24",30.999998999999999,31.250001000000001,30.250001000000001,30.75,31612000,0.98910699999999996]
["1994-05-23",30.999998999999999,31.250001000000001,29.999998999999999,30.5,29988000,0.98106599999999999]
["1994-05-20",31.749998999999999,32.25,30.999998999999999,31.0625,24536400,0.99915900000000002]
["1994-05-19",30.75,32.5,30.5,32.125000999999997,68395600,1.033336]
["1994-05-18",29.75,30.75,29.249998999999999,30.625,30965200,0.98508600000000002]
["1994-05-17",29.75,29.75,28.75,29.375001000000001,45026800,0.94487900000000002]
["1994-05-16",29.999998999999999,30.5,29.500001000000001,29.500001000000001,33846400,0.94889999999999997]
["1994-05-13",29.75,30.5,29.249998999999999,29.999998999999999,23153200,0.96498300000000004]
["1994-05-12",30.5,30.75,29.500001000000001,29.687498999999999,26776400,0.95493099999999997]
["1994-05-11",30.999998999999999,31.5,29.75,30.250001000000001,36380400,0.973024]
["1994-05-10",31.749998999999999,32.000000999999997,30.999998999999999,30.999998999999999,36710800,0.99714899999999995]
["1994-05-09",32.25,32.5,30.75,31.250001000000001,35117600,1.00519]
["1994-05-06",32.25,32.749999000000003,31.250001000000001,32.312499000000003,46944800,1.0393669999999999]
["1994-05-05",33.25,33.750000999999997,32.25,32.875000999999997,72083200,1.0574600000000001]
["1994-05-04",30.999998999999999,33.25,30.5,33.000000999999997,91039200,1.0614809999999999]
["1994-05-03",30.999998999999999,31.250001000000001,29.500001000000001,30.250001000000001,33224800,0.973024]
["1994-05-02",29.999998999999999,31.250001000000001,29.999998999999999,30.999998999999999,30805600,0.99714899999999995]
["1994-04-29",29.999998999999999,30.5,29.75,29.999998999999999,23696400,0.96498300000000004]
["1994-04-28",30.999998999999999,31.250001000000001,29.75,30.250001000000001,25118800,0.973024]
["1994-04-26",31.5,31.5,30.999998999999999,31.250001000000001,41056400,1.00519]
["1994-04-25",29.75,30.999998999999999,29.500001000000001,30.999998999999999,89810000,0.99714899999999995]
["1994-04-22",31.250001000000001,32.000000999999997,28.500001000000001,29.75,174456800,0.95694100000000004]
["1994-04-21",28.500001000000001,30.5,27,29.625,102634000,0.95291999999999999]
["1994-04-20",29.249998999999999,29.999998999999999,28,28.249998999999999,70462000,0.90869200000000006]
["1994-04-19",29.75,29.999998999999999,28.500001000000001,29,41563200,0.93281700000000001]
["1994-04-18",30.5,30.5,29.249998999999999,29.625,57573600,0.95291999999999999]
["1994-04-15",31.250001000000001,31.5,29.999998999999999,30.250001000000001,47087600,0.973024]
["1994-04-14",30.5,31.749998999999999,29.999998999999999,31.5,55498800,1.0132319999999999]
["1994-04-13",32.25,32.5,31.250001000000001,31.749998999999999,58284800,1.0212730000000001]
["1994-04-12",33.375,33.375,31.749998999999999,32.000000999999997,34207600,1.029315]
["1994-04-11",33.499999000000003,33.499999000000003,32.5,33.499999000000003,26706400,1.077564]
["1994-04-08",33.750000999999997,34,33.25,33.499999000000003,44212000,1.077564]
["1994-04-07",33.499999000000003,33.750000999999997,32.749999000000003,33.375,19342400,1.0735429999999999]
["1994-04-06",34,34,32.749999000000003,33.499999000000003,32272800,1.077564]
["1994-04-05",33.750000999999997,34.25,33.499999000000003,33.499999000000003,24474800,1.077564]
["1994-04-04",32.25,33.25,31.749998999999999,33.25,42075600,1.0695220000000001]
["1994-03-31",32.5,33.499999000000003,31.5,33.25,52264800,1.0695220000000001]
["1994-03-30",32.5,33.25,31.749998999999999,32.5,42456400,1.045398]
["1994-03-29",33.25,33.750000999999997,32.25,32.749999000000003,53379200,1.053439]
["1994-03-28",33.000000999999997,34,32.749999000000003,33.25,70644000,1.0695220000000001]
["1994-03-25",34.750000999999997,34.750000999999997,32.749999000000003,32.749999000000003,85909600,1.053439]
["1994-03-24",35.125,35.249999000000003,34,34.625000999999997,47023200,1.1137509999999999]
["1994-03-23",35.249999000000003,35.500000999999997,34.25,35.125,54171600,1.129834]
["1994-03-22",35.249999000000003,35.500000999999997,34.499999000000003,35,60706800,1.125813]
["1994-03-21",36.375000999999997,36.500000999999997,35.249999000000003,35.500000999999997,61628000,1.141896]
["1994-03-18",36.75,36.75,35.75,36.375000999999997,55918800,1.1700410000000001]
["1994-03-17",36.75,36.999999000000003,36.249999000000003,36.500000999999997,39057200,1.1740619999999999]
["1994-03-16",37.5,37.75,36.500000999999997,36.75,36792000,1.182104]
["1994-03-15",38.250000999999997,38.250000999999997,37.250000999999997,37.625,51136400,1.2102489999999999]
["1994-03-14",38.5,38.5,37.75,38.125000999999997,110426400,1.226332]
["1994-03-11",36.999999000000003,37.75,36.75,37.250000999999997,40460000,1.1981869999999999]
["1994-03-10",37.250000999999997,37.625,36.75,37.250000999999997,35940800,1.1981869999999999]
["1994-03-09",36.625,37.5,36,37.5,62134800,1.2062280000000001]
["1994-03-08",37.999999000000003,37.999999000000003,36.75,36.999999000000003,46513600,1.190145]
["1994-03-07",36.999999000000003,38.125000999999997,36.75,37.874999000000003,77599200,1.218291]
["1994-03-04",36,37.5,35.75,36.75,56711200,1.182104]
["1994-03-03",35.75,36.249999000000003,35.500000999999997,35.75,47118400,1.1499379999999999]
["1994-03-02",35.249999000000003,36.249999000000003,34.750000999999997,35.625000999999997,73536400,1.1459170000000001]
["1994-03-01",36.75,36.75,35.75,36.249999000000003,52967600,1.166021]
["1994-02-28",36.249999000000003,36.999999000000003,36,36.500000999999997,30956800,1.1740619999999999]
["1994-02-25",36.999999000000003,37.250000999999997,35.500000999999997,36,59206000,1.1579790000000001]
["1994-02-24",36.999999000000003,37.250000999999997,36.249999000000003,36.625,49464800,1.178083]
["1994-02-23",37.250000999999997,38.250000999999997,36.999999000000003,37.250000999999997,65133600,1.1981869999999999]
["1994-02-22",36.249999000000003,37.5,35.75,37.250000999999997,53642400,1.1981869999999999]
["1994-02-18",36.500000999999997,36.999999000000003,36.249999000000003,36.249999000000003,37268000,1.166021]
["1994-02-17",37.250000999999997,37.874999000000003,36.249999000000003,36.999999000000003,36288000,1.190145]
["1994-02-16",37.5,37.5,36.75,36.75,30506000,1.182104]
["1994-02-15",36.75,37.5,36.249999000000003,37.124999000000003,32443600,1.1941660000000001]
["1994-02-14",36.999999000000003,37.999999000000003,36.75,36.999999000000003,61387200,1.190145]
["1994-02-11",36.249999000000003,37.5,36.249999000000003,36.999999000000003,41062000,1.190145]
["1994-02-10",36.249999000000003,37.5,36,36.500000999999997,75507600,1.1740619999999999]
["1994-02-09",35.75,36.500000999999997,35.249999000000003,36.249999000000003,46746000,1.166021]
["1994-02-08",36,36.500000999999997,35.249999000000003,35.75,71346800,1.1499379999999999]
["1994-02-07",33.499999000000003,37.124999000000003,33.499999000000003,36.500000999999997,181361600,1.1740619999999999]
["1994-02-04",33.499999000000003,35,33.25,33.499999000000003,88502400,1.0737000000000001]
["1994-02-03",33.000000999999997,33.624999000000003,32.5,33.499999000000003,34498800,1.0737000000000001]
["1994-02-02",33.25,33.25,32.5,33.000000999999997,36612800,1.0576749999999999]
["1994-02-01",33.000000999999997,33.499999000000003,32.25,33.25,39180400,1.0656870000000001]
["1994-01-31",33.499999000000003,33.750000999999997,32.749999000000003,32.749999000000003,59595200,1.0496620000000001]
["1994-01-28",34.25,34.750000999999997,33.750000999999997,34,34109600,1.089726]
["1994-01-27",33.499999000000003,34.25,33.000000999999997,34.125,33062400,1.0937319999999999]
["1994-01-26",33.750000999999997,34,33.25,33.499999000000003,41451200,1.0737000000000001]
["1994-01-25",34.750000999999997,35,33.25,33.875000999999997,110583200,1.0857190000000001]
["1994-01-24",33.25,35.249999000000003,33.25,35,173037200,1.1217760000000001]
["1994-01-21",33.25,33.499999000000003,32.25,33.375,245033600,1.0696939999999999]
["1994-01-20",29.500001000000001,30.75,29.500001000000001,29.875,67020800,0.95751600000000003]
["1994-01-19",29.249998999999999,29.75,28.75,29.249998999999999,70397600,0.93748399999999998]
["1994-01-18",30.250001000000001,30.250001000000001,29,29.375001000000001,90700400,0.94149099999999997]
["1994-01-17",30.999998999999999,31.5,29.999998999999999,30.375001000000001,36428000,0.97354200000000002]
["1994-01-14",30.75,31.749998999999999,30.5,30.999998999999999,53628400,0.99357300000000004]
["1994-01-13",29.999998999999999,30.75,29.75,30.625,132899200,0.98155400000000004]
["1994-01-12",32.25,32.25,30.5,30.5,109779600,0.97754799999999997]
["1994-01-11",33.499999000000003,33.750000999999997,31.749998999999999,31.874998999999999,88849600,1.0216179999999999]
["1994-01-10",33.000000999999997,33.875000999999997,32.749999000000003,33.624999000000003,50397200,1.0777060000000001]
["1994-01-07",32.000000999999997,33.25,31.250001000000001,33.125,74698400,1.0616810000000001]
["1994-01-06",33.750000999999997,34,32.5,32.749999000000003,91627200,1.0496620000000001]
["1994-01-05",31.749998999999999,33.875000999999997,31.749998999999999,33.750000999999997,153034000,1.0817129999999999]
["1994-01-04",30.250001000000001,31.5,29.999998999999999,31.5,71293600,1.0095989999999999]
["1994-01-03",29.500001000000001,29.999998999999999,29,29.875,45382400,0.95751600000000003]
["1993-12-31",29.75,30.250001000000001,29.249998999999999,29.249998999999999,40241600,0.93748399999999998]
["1993-12-30",28.500001000000001,30.250001000000001,28.500001000000001,29.75,78638000,0.95350999999999997]
["1993-12-29",29.249998999999999,29.249998999999999,28.500001000000001,28.500001000000001,26838000,0.91344599999999998]
["1993-12-28",28.75,29.500001000000001,28.500001000000001,29.124998999999999,39874800,0.93347800000000003]
["1993-12-27",27.749998999999999,28.75,27.25,28.500001000000001,39984000,0.91344599999999998]
["1993-12-23",27.25,27.25,26.500001000000001,27.25,56739200,0.87338300000000002]
["1993-12-22",27.25,28.500001000000001,27,28,45343200,0.89742100000000002]
["1993-12-21",28.500001000000001,28.75,27.25,27.5,62781600,0.88139599999999996]
["1993-12-20",29.249998999999999,29.75,28.249998999999999,28.500001000000001,47258400,0.91344599999999998]
["1993-12-17",29.500001000000001,29.75,29.124998999999999,29.500001000000001,36288000,0.94549700000000003]
["1993-12-16",29.500001000000001,29.75,29,29.375001000000001,31592400,0.94149099999999997]
["1993-12-15",29,29.75,29,29.75,30970800,0.95350999999999997]
["1993-12-14",29.249998999999999,29.75,29,29.124998999999999,73416000,0.93347800000000003]
["1993-12-13",28.249998999999999,29.500001000000001,27.749998999999999,29.500001000000001,61082000,0.94549700000000003]
["1993-12-10",30.250001000000001,30.5,27.749998999999999,28.249998999999999,124314400,0.90543399999999996]
["1993-12-09",31.749998999999999,32.000000999999997,29.75,29.999998999999999,45690400,0.96152199999999999]
["1993-12-08",32.000000999999997,32.25,31.5,31.874998999999999,9898000,1.0216179999999999]
["1993-12-07",32.000000999999997,32.25,31.5,32.25,15962800,1.0336369999999999]
["1993-12-06",31.5,32.5,31.250001000000001,32.25,39244800,1.0336369999999999]
["1993-12-03",31.749998999999999,32.000000999999997,30.999998999999999,31.5,30116800,1.0095989999999999]
["1993-12-02",31.749998999999999,32.000000999999997,30.999998999999999,31.749998999999999,25163600,1.017611]
["1993-12-01",32.000000999999997,32.25,31.250001000000001,31.5,27804000,1.0095989999999999]
["1993-11-30",31.749998999999999,32.624999000000003,31.5,31.5,28165200,1.0095989999999999]
["1993-11-29",32.25,32.5,31.5,31.749998999999999,24178000,1.017611]
["1993-11-26",32.749999000000003,33.000000999999997,32.25,32.624999000000003,10861200,1.0456559999999999]
["1993-11-24",32.749999000000003,33.499999000000003,32.624999000000003,33.000000999999997,22610000,1.0576749999999999]
["1993-11-23",32.5,33.000000999999997,31.250001000000001,33.000000999999997,46541600,1.0576749999999999]
["1993-11-22",32.749999000000003,33.000000999999997,32.25,32.5,37651600,1.041649]
["1993-11-19",33.000000999999997,33.499999000000003,32.5,33.000000999999997,30741200,1.0576749999999999]
["1993-11-18",33.499999000000003,33.750000999999997,33.000000999999997,33.499999000000003,28602000,1.06985]
["1993-11-17",34,35,32.749999000000003,33.499999000000003,75656000,1.06985]
["1993-11-16",32.000000999999997,34.25,31.749998999999999,34,75770800,1.0858179999999999]
["1993-11-15",31.5,32.749999000000003,31.5,32.000000999999997,39275600,1.021946]
["1993-11-12",31.5,32.000000999999997,30.5,31.749998999999999,35915600,1.013962]
["1993-11-11",30.75,32.000000999999997,30.5,31.375,35607600,1.001987]
["1993-11-10",30.250001000000001,30.75,29.999998999999999,30.75,19244400,0.98202699999999998]
["1993-11-09",30.999998999999999,31.250001000000001,29.75,30.124998999999999,42812000,0.96206700000000001]
["1993-11-08",32.000000999999997,32.125000999999997,30.5,30.75,41748000,0.98202699999999998]
["1993-11-05",31.874998999999999,32.25,30.75,31.874998999999999,94508400,1.017954]
["1993-11-04",31.5,32.25,30.75,32.25,46342800,1.02993]
["1993-11-03",33.000000999999997,33.000000999999997,30.999998999999999,31.625,44240000,1.00997]
["1993-11-02",31.250001000000001,33.000000999999997,30.999998999999999,32.749999000000003,56061600,1.045898]
["1993-11-01",30.75,31.5,30.250001000000001,31.5,26493600,1.005979]
["1993-10-29",30.999998999999999,31.749998999999999,30.5,30.75,34216000,0.98202699999999998]
["1993-10-28",31.749998999999999,32.25,30.999998999999999,30.999998999999999,61115600,0.99001099999999997]
["1993-10-27",29.999998999999999,32.25,29.75,31.749998999999999,114766400,1.013962]
["1993-10-26",29.75,29.999998999999999,29,29.75,55619200,0.95009100000000002]
["1993-10-25",30.250001000000001,30.5,29.625,29.999998999999999,54782000,0.95807500000000001]
["1993-10-22",30.5,31.5,29.75,30.250001000000001,99019200,0.966059]
["1993-10-21",27.5,31.250001000000001,27.25,30.250001000000001,156777600,0.966059]
["1993-10-20",28,28.249998999999999,27.25,27.749998999999999,34602400,0.88621899999999998]
["1993-10-19",28.249998999999999,28.500001000000001,27.25,27.749998999999999,53393200,0.88621899999999998]
["1993-10-18",28,28.75,27.749998999999999,28.374998999999999,83249600,0.90617899999999996]
["1993-10-15",27.749998999999999,28.500001000000001,26.75,28.249998999999999,238812000,0.90218699999999996]
["1993-10-14",24,24.5,23.5,23.75,40171600,0.75847600000000004]
["1993-10-13",24.249998999999999,24.249998999999999,23.5,24,44251200,0.76646000000000003]
["1993-10-12",24,25,23.75,24,76585600,0.76646000000000003]
["1993-10-11",22.75,24,22.75,23.75,40286400,0.75847600000000004]
["1993-10-08",23.25,23.25,22.25,22.625,34851600,0.72254799999999997]
["1993-10-07",23.5,23.75,22.75,23.000001000000001,33726000,0.73452399999999995]
["1993-10-06",23.75,24,23.374998999999999,23.625,43820000,0.75448400000000004]
["1993-10-05",23.000001000000001,24,23.000001000000001,23.5,44077600,0.75049200000000005]
["1993-10-04",22.625,23.000001000000001,22,22.75,48210400,0.72653999999999996]
["1993-10-01",22.75,23.000001000000001,22.499998999999999,22.75,83997200,0.72653999999999996]
["1993-09-30",24,24,23.000001000000001,23.374998999999999,68726000,0.74650000000000005]
["1993-09-29",24.249998999999999,24.875,23.75,23.875001000000001,59186400,0.76246800000000003]
["1993-09-28",24.750001000000001,25,24.249998999999999,24.750001000000001,23637600,0.790412]
["1993-09-27",25,25.25,24.249998999999999,24.750001000000001,28294000,0.790412]
["1993-09-24",25,25.25,24.5,25,19143600,0.79839599999999999]
["1993-09-23",25.5,25.5,24.5,24.750001000000001,32737600,0.790412]
["1993-09-22",24.249998999999999,25.5,24.249998999999999,25.5,27622000,0.81436399999999998]
["1993-09-21",24.750001000000001,25.25,23.875001000000001,24.5,36624000,0.78242800000000001]
["1993-09-20",25.25,25.5,24.750001000000001,24.875,27759200,0.794404]
["1993-09-17",24.375,25.5,24.249998999999999,25.25,43008000,0.80637999999999999]
["1993-09-16",24.249998999999999,25,24.249998999999999,24.750001000000001,21490000,0.790412]
["1993-09-15",24.5,25,23.5,24.5,64430800,0.78242800000000001]
["1993-09-14",24.249998999999999,25,24,24.249998999999999,69160000,0.77444400000000002]
["1993-09-13",26.25,26.500001000000001,24.750001000000001,25.25,63946400,0.80637999999999999]
["1993-09-10",26.25,26.25,25.375,26.25,33622400,0.83831500000000003]
["1993-09-09",26.75,27,25.999998999999999,25.999998999999999,37382800,0.83033100000000004]
["1993-09-08",26.25,27,25.999998999999999,26.75,56658000,0.85428300000000001]
["1993-09-07",25.999998999999999,27,25.75,26.25,35884800,0.83831500000000003]
["1993-09-03",25.999998999999999,25.999998999999999,25.25,25.75,40734400,0.82234799999999997]
["1993-09-02",25.999998999999999,26.25,25.25,25.75,70565600,0.82234799999999997]
["1993-09-01",26.500001000000001,26.75,25.75,26.125,56392000,0.83432300000000004]
["1993-08-31",26.500001000000001,26.75,25.999998999999999,26.500001000000001,31967600,0.84629900000000002]
["1993-08-30",26.500001000000001,26.500001000000001,25.875,25.999998999999999,68434800,0.83033100000000004]
["1993-08-27",27,27,26.25,26.500001000000001,46642400,0.84629900000000002]
["1993-08-26",27.25,27.25,26.500001000000001,26.874998999999999,44035600,0.85827500000000001]
["1993-08-25",28,28.249998999999999,26.75,27.25,36442000,0.870251]
["1993-08-24",28.249998999999999,28.75,27.749998999999999,28,25314800,0.89420299999999997]
["1993-08-23",28,28.75,27.5,28.374998999999999,22794800,0.90617899999999996]
["1993-08-20",27.749998999999999,28,27,28,24984400,0.89420299999999997]
["1993-08-19",28.75,28.75,27.5,27.5,38032400,0.87823499999999999]
["1993-08-18",29,29.75,28.249998999999999,28.500001000000001,47180000,0.91017099999999995]
["1993-08-17",27.749998999999999,28.500001000000001,27.25,28.374998999999999,27045200,0.90617899999999996]
["1993-08-16",27.5,28,27.25,27.5,25611600,0.87823499999999999]
["1993-08-13",26.500001000000001,27.749998999999999,26.25,27.375001000000001,34703200,0.87040700000000004]
["1993-08-12",27.5,27.749998999999999,25.999998999999999,26.500001000000001,84543200,0.84258599999999995]
["1993-08-11",28.500001000000001,28.500001000000001,27,27.5,41742400,0.87438199999999999]
["1993-08-10",29.500001000000001,29.75,28.249998999999999,28.500001000000001,38194800,0.90617700000000001]
["1993-08-09",29.249998999999999,30.250001000000001,29,29.75,40353600,0.94592200000000004]
["1993-08-06",29.249998999999999,30.250001000000001,29.249998999999999,29.249998999999999,31480400,0.93002399999999996]
["1993-08-05",30.75,30.75,29,29.500001000000001,52343200,0.93797299999999995]
["1993-08-04",29.249998999999999,30.5,29,30.250001000000001,60748800,0.96182000000000001]
["1993-08-03",29,29.249998999999999,28.75,29,44119600,0.92207499999999998]
["1993-08-02",28.249998999999999,29.249998999999999,28,28.500001000000001,54076400,0.90617700000000001]
["1993-07-30",27.5,28.249998999999999,27,27.749998999999999,53611600,0.88232999999999995]
["1993-07-29",27,27.5,26.75,27.25,30343600,0.86643300000000001]
["1993-07-28",26.25,27,26.25,26.874998999999999,22948800,0.85450899999999996]
["1993-07-27",26.75,27.5,26.25,26.500001000000001,49652400,0.84258599999999995]
["1993-07-26",26.75,27.5,25.999998999999999,26.874998999999999,38206000,0.85450899999999996]
["1993-07-23",27,27.5,25.999998999999999,26.25,58444400,0.83463699999999996]
["1993-07-22",25.999998999999999,27,25.75,26.500001000000001,52794000,0.84258599999999995]
["1993-07-21",25.999998999999999,26.75,25.5,26.25,113976800,0.83463699999999996]
["1993-07-20",26.25,27.749998999999999,25.75,26.874998999999999,132977600,0.85450899999999996]
["1993-07-19",28,28.75,25.5,25.625001000000001,201558000,0.81476499999999996]
["1993-07-16",28.500001000000001,29.625,26.500001000000001,27.5,530149200,0.87438199999999999]
["1993-07-15",37.250000999999997,37.75,35.249999000000003,35.75,84509600,1.1366959999999999]
["1993-07-14",36.75,37.5,35.75,37.250000999999997,61574800,1.1843900000000001]
["1993-07-13",38.749999000000003,38.749999000000003,36.999999000000003,37.250000999999997,39527600,1.1843900000000001]
["1993-07-12",36.75,38.125000999999997,36.249999000000003,37.999999000000003,43470000,1.2082360000000001]
["1993-07-09",36.999999000000003,37.250000999999997,36.500000999999997,36.75,39219600,1.1684920000000001]
["1993-07-08",36.500000999999997,37.5,36.249999000000003,36.500000999999997,34742400,1.1605430000000001]
["1993-07-07",37.5,37.874999000000003,36.249999000000003,36.500000999999997,56758800,1.1605430000000001]
["1993-07-06",38.250000999999997,39.000000999999997,37.5,37.75,38813600,1.2002870000000001]
["1993-07-02",38.250000999999997,38.749999000000003,37.75,38.5,47908000,1.2241340000000001]
["1993-07-01",39.000000999999997,39.749999000000003,37.999999000000003,37.999999000000003,54541200,1.2082360000000001]
["1993-06-30",38.749999000000003,39.749999000000003,38.5,39.5,50064000,1.25593]
["1993-06-29",40.25,40.25,38.5,39.000000999999997,73567200,1.240032]
["1993-06-28",40.499999000000003,40.499999000000003,38.749999000000003,40.125,88404400,1.2758020000000001]
["1993-06-25",40.375,40.750000999999997,39.5,40.000000999999997,64290800,1.271828]
["1993-06-24",40.499999000000003,41.750000999999997,40.000000999999997,41.750000999999997,55708800,1.3274699999999999]
["1993-06-23",41.750000999999997,41.750000999999997,40.000000999999997,40.499999000000003,45180800,1.2877259999999999]
["1993-06-22",40.875000999999997,42,39.749999000000003,41.374999000000003,84095200,1.315547]
["1993-06-21",40.499999000000003,40.499999000000003,39.5,39.624999000000003,68395600,1.2599039999999999]
["1993-06-18",41.625000999999997,42.125,39.749999000000003,41,77823200,1.303623]
["1993-06-17",42.500000999999997,42.500000999999997,40.499999000000003,41.25,102359600,1.311572]
["1993-06-16",42.249999000000003,43.249999000000003,41.499999000000003,42.249999000000003,88270000,1.3433679999999999]
["1993-06-15",45.250000999999997,45.250000999999997,41.875,42,112081200,1.3354189999999999]
["1993-06-14",43.999999000000003,44.75,43.500000999999997,44.625,62372800,1.4188829999999999]
["1993-06-11",44.999999000000003,45.250000999999997,43.375000999999997,43.75,60580800,1.391062]
["1993-06-10",43.500000999999997,44.75,42.75,44.5,138426400,1.4149080000000001]
["1993-06-09",44.999999000000003,45.625,43.999999000000003,44.250000999999997,294604800,1.4069590000000001]
["1993-06-08",48.750000999999997,50,48,49.500000999999997,155274000,1.573887]
["1993-06-07",54.499999000000003,54.750000999999997,50.375000999999997,50.75,120576400,1.613631]
["1993-06-04",55.750000999999997,56.249999000000003,54.499999000000003,54.875000999999997,53421200,1.7447889999999999]
["1993-06-03",57.000003,57.250002000000002,56,56.375002000000002,39214000,1.7924819999999999]
["1993-06-02",56.749997,58.249997999999998,56,57.000003,50120000,1.8123549999999999]
["1993-06-01",56.499997999999998,57.75,56.499997999999998,57.000003,33768000,1.8123549999999999]
["1993-05-28",57.000003,57.500000999999997,56.249999000000003,56.625000999999997,45987200,1.8004309999999999]
["1993-05-27",57.75,58.499997,57.250002000000002,57.500000999999997,49322000,1.824433]
["1993-05-26",56,57.75,55.374999000000003,57.75,30391200,1.832365]
["1993-05-25",56.749997,57.500000999999997,55.750000999999997,56.375002000000002,45180800,1.7887379999999999]
["1993-05-24",56.749997,58.750003,56.749997,57.624997,37578800,1.8283990000000001]
["1993-05-21",58.750003,59.124997999999998,56.749997,57.500000999999997,37049600,1.824433]
["1993-05-20",57.250002000000002,59.000002000000002,57.250002000000002,58.750003,72632000,1.8640950000000001]
["1993-05-19",54.750000999999997,57.500000999999997,54.499999000000003,57.250002000000002,43192800,1.8165009999999999]
["1993-05-18",55.499999000000003,56.249999000000003,55,55.499999000000003,40868800,1.760974]
["1993-05-17",55.499999000000003,56,55,55.750000999999997,17410400,1.768907]
["1993-05-14",55.25,56,55,55.499999000000003,29352400,1.760974]
["1993-05-13",53.5,55.750000999999997,53.5,55.499999000000003,90431600,1.760974]
["1993-05-12",54.25,54.750000999999997,53.000000999999997,53.25,26306000,1.689584]
["1993-05-11",55,55.25,54.000000999999997,54.499999000000003,39594800,1.7292449999999999]
["1993-05-10",55,55.875,55,55,34482000,1.7451099999999999]
["1993-05-07",53.5,54.750000999999997,53.5,54.750000999999997,20473600,1.7371780000000001]
["1993-05-06",54.499999000000003,54.750000999999997,53.5,53.749999000000003,17614800,1.7054480000000001]
["1993-05-05",53.000000999999997,55.499999000000003,53.000000999999997,54.499999000000003,63266000,1.7292449999999999]
["1993-05-04",52.250000999999997,54.25,51.999999000000003,53.375,42705600,1.6935500000000001]
["1993-05-03",51.250000999999997,51.999999000000003,50.999999000000003,51.874999000000003,16296000,1.645956]
["1993-04-30",50.75,52.5,50.75,51.250000999999997,33084800,1.626125]
["1993-04-29",51.5,51.75,50.124999000000003,50.75,20610800,1.61026]
["1993-04-28",49.75,51.999999000000003,49.75,51.375000999999997,40810000,1.630091]
["1993-04-27",48.750000999999997,50.249999000000003,48.750000999999997,50.249999000000003,32418400,1.5943959999999999]
["1993-04-26",49.249999000000003,49.75,48.499999000000003,49,25701200,1.5547340000000001]
["1993-04-23",49.75,50.249999000000003,48.750000999999997,49.249999000000003,33535600,1.562667]
["1993-04-22",49.249999000000003,50.500000999999997,49,50,39418400,1.5864640000000001]
["1993-04-21",50.249999000000003,50.75,49.249999000000003,49.625000999999997,51318400,1.574565]
["1993-04-20",48.750000999999997,50.249999000000003,48.25,50,60012400,1.5864640000000001]
["1993-04-19",48.499999000000003,49.500000999999997,48.25,48.499999000000003,56966000,1.53887]
["1993-04-16",48.25,48.750000999999997,47.375,48.125,171698800,1.5269710000000001]
["1993-04-15",48.25,48.25,46.749999000000003,47.25,54675600,1.4992080000000001]
["1993-04-14",48.25,48.750000999999997,47.624999000000003,48.750000999999997,42515200,1.546802]
["1993-04-13",50.500000999999997,51.250000999999997,48.25,48.499999000000003,41120800,1.53887]
["1993-04-12",49.500000999999997,50.999999000000003,49.500000999999997,50,23262400,1.5864640000000001]
["1993-04-08",50,50.500000999999997,49,49.75,40857600,1.5785309999999999]
["1993-04-07",49,50.75,48.499999000000003,50.500000999999997,40712000,1.602328]
["1993-04-06",50,50.249999000000003,48.750000999999997,48.750000999999997,42092400,1.546802]
["1993-04-05",50,50.500000999999997,49.500000999999997,50,37293200,1.5864640000000001]
["1993-04-02",50.500000999999997,51.250000999999997,49.500000999999997,50.124999000000003,63448000,1.59043]
["1993-04-01",51.250000999999997,51.999999000000003,50.999999000000003,51.75,27050800,1.6419900000000001]
["1993-03-31",52.5,52.749999000000003,51.250000999999997,51.5,55759200,1.6340570000000001]
["1993-03-30",51.124999000000003,52.250000999999997,50.249999000000003,52.250000999999997,66012800,1.6578539999999999]
["1993-03-29",52.250000999999997,52.5,50.75,50.999999000000003,65427600,1.618193]
["1993-03-26",54.750000999999997,54.750000999999997,52.5,53.25,37940000,1.689584]
["1993-03-25",53.749999000000003,54.750000999999997,53.5,54.750000999999997,42761600,1.7371780000000001]
["1993-03-24",52.749999000000003,54.25,52.5,53.749999000000003,35767200,1.7054480000000001]
["1993-03-23",53.25,54.000000999999997,52.625,52.749999000000003,25634000,1.673719]
["1993-03-22",53.5,53.875000999999997,52.749999000000003,53.25,41300000,1.689584]
["1993-03-19",55,55.25,53.5,53.749999000000003,38525200,1.7054480000000001]
["1993-03-18",55,55.625000999999997,54.499999000000003,54.499999000000003,26546800,1.7292449999999999]
["1993-03-17",56.499997999999998,57.000003,55,55.125,44055200,1.7490760000000001]
["1993-03-16",57.250002000000002,57.75,56.499997999999998,56.499997999999998,25320400,1.7927040000000001]
["1993-03-15",56,57.250002000000002,55.374999000000003,57.000003,34008800,1.808568]
["1993-03-12",56.749997,56.749997,55.499999000000003,56.249999000000003,31673600,1.7847710000000001]
["1993-03-11",57.000003,57.250002000000002,56.249999000000003,56.875,36153600,1.804602]
["1993-03-10",56.749997,57.250002000000002,56,56.749997,33124000,1.8006359999999999]
["1993-03-09",56.499997999999998,57.500000999999997,56.499997999999998,56.749997,38707200,1.8006359999999999]
["1993-03-08",55,56.749997,55,56.499997999999998,44251200,1.7927040000000001]
["1993-03-05",54.750000999999997,55.750000999999997,54.750000999999997,55,27904800,1.7451099999999999]
["1993-03-04",54.499999000000003,55.25,53.5,55,47084800,1.7451099999999999]
["1993-03-03",54.000000999999997,55,53.25,54.624999000000003,50674400,1.7332110000000001]
["1993-03-02",53.000000999999997,54.499999000000003,53.000000999999997,54.25,36923600,1.7213130000000001]
["1993-03-01",53.000000999999997,53.5,52.749999000000003,53.25,29825600,1.689584]
["1993-02-26",54.25,54.25,52.250000999999997,53.000000999999997,73721200,1.681651]
["1993-02-25",53.25,54.750000999999997,53.25,54.750000999999997,41806800,1.7371780000000001]
["1993-02-24",52.125000999999997,53.875000999999997,52.125000999999997,53.624999000000003,71640800,1.7014819999999999]
["1993-02-23",55,55.25,54.000000999999997,54.25,48518400,1.7213130000000001]
["1993-02-22",55,56,54.750000999999997,55.125,24690400,1.7490760000000001]
["1993-02-19",55.25,55.499999000000003,54.750000999999997,55,44450000,1.7451099999999999]
["1993-02-18",55,55.25,53.5,55,70030800,1.7451099999999999]
["1993-02-17",53.25,54.000000999999997,51.999999000000003,53.875000999999997,62395200,1.709414]
["1993-02-16",53.5,53.5,51.5,53.000000999999997,101934000,1.681651]
["1993-02-12",55,55.499999000000003,53.749999000000003,53.875000999999997,68849200,1.709414]
["1993-02-11",55.750000999999997,56.249999000000003,55,55.125,42067200,1.7452650000000001]
["1993-02-10",57.000003,57.250002000000002,55,55.750000999999997,67071200,1.7650520000000001]
["1993-02-09",57.000003,57.374997999999998,56.499997999999998,56.875,59665200,1.80067]
["1993-02-08",57.000003,57.500000999999997,55.499999000000003,56.499997999999998,70268800,1.788797]
["1993-02-05",59.250000999999997,59.5,56.249999000000003,57.250002000000002,91904400,1.812543]
["1993-02-04",59.999997999999998,60.249997,59.000002000000002,59.5,52038000,1.883778]
["1993-02-03",61.000000999999997,61.000000999999997,58.499997,59.999997999999998,66046400,1.899608]
["1993-02-02",60.750002000000002,61.499999000000003,60.249997,60.249997,45584000,1.9075230000000001]
["1993-02-01",59.250000999999997,61.25,59.250000999999997,61.25,60138400,1.9391830000000001]
["1993-01-29",60.249997,61.25,59.000002000000002,59.5,66525200,1.883778]
["1993-01-28",59.999997999999998,60.249997,59.250000999999997,59.875002000000002,46009600,1.8956500000000001]
["1993-01-27",61.000000999999997,61.749997999999998,58.750003,60.249997,56655200,1.9075230000000001]
["1993-01-26",60.500003,61.999997,60.500003,60.750002000000002,71405600,1.9233530000000001]
["1993-01-25",59.250000999999997,60.500003,59.250000999999997,59.999997999999998,50568000,1.899608]
["1993-01-22",60.249997,60.249997,59.000002000000002,59.5,36736000,1.883778]
["1993-01-21",59.749999000000003,60.249997,58.750003,59.999997999999998,46104800,1.899608]
["1993-01-20",59.749999000000003,60.249997,59.5,59.999997999999998,39684400,1.899608]
["1993-01-19",59.749999000000003,60.500003,59.250000999999997,59.749999000000003,68510400,1.8916930000000001]
["1993-01-18",59.5,59.999997999999998,57.999999000000003,59.5,83409200,1.883778]
["1993-01-15",61.000000999999997,62.250003,59.999997999999998,60.249997,225657600,1.9075230000000001]
["1993-01-14",64.000003000000007,65.249998000000005,63.749997,64.999999000000003,91952000,2.0579079999999998]
["1993-01-13",61.499999000000003,64.000003000000007,61.25,63.499997999999998,49910000,2.010418]
["1993-01-12",62.750000999999997,63.749997,61.499999000000003,61.499999000000003,86539600,1.947098]
["1993-01-11",61.999997,64.374998000000005,61.749997999999998,64.124999000000003,68432000,2.0302060000000002]
["1993-01-08",60.750002000000002,63,59.749999000000003,62.250003,80234000,1.9708429999999999]
["1993-01-07",61.749997999999998,62.500002000000002,60.624999000000003,61.000000999999997,68034400,1.931268]
["1993-01-06",60.750002000000002,61.999997,60.500003,61.749997999999998,70350000,1.9550129999999999]
["1993-01-05",57.999999000000003,59.250000999999997,57.250002000000002,59.250000999999997,46564000,1.8758630000000001]
["1993-01-04",59.5,59.999997999999998,57.75,58.249997999999998,32284000,1.844203]
["1992-12-31",58.750003,59.999997999999998,58.750003,59.749999000000003,23058000,1.8916930000000001]
["1992-12-30",59.749999000000003,59.749999000000003,58.750003,58.750003,25146800,1.860033]
["1992-12-29",59.5,60.750002000000002,59.5,59.625003,29069600,1.8877349999999999]
["1992-12-28",59.250000999999997,59.749999000000003,59.250000999999997,59.5,17612000,1.883778]
["1992-12-24",59.999997999999998,59.999997999999998,59.000002000000002,59.000002000000002,11491200,1.8679479999999999]
["1992-12-23",60.249997,60.500003,59.250000999999997,59.749999000000003,28084000,1.8916930000000001]
["1992-12-22",59.749999000000003,61.25,59.749999000000003,60.624999000000003,70042000,1.919395]
["1992-12-21",58.249997999999998,59.999997999999998,57.999999000000003,59.625003,64016400,1.8877349999999999]
["1992-12-18",57.500000999999997,59.250000999999997,57.250002000000002,58.249997999999998,58864400,1.844203]
["1992-12-17",55.25,57.500000999999997,55.25,56.875,58466800,1.80067]
["1992-12-16",56.249999000000003,57.000003,54.499999000000003,55,56481600,1.7413069999999999]
["1992-12-15",56.749997,57.000003,55.499999000000003,56.375002000000002,45634400,1.78484]
["1992-12-14",57.500000999999997,57.75,56.749997,57.250002000000002,27627600,1.812543]
["1992-12-11",57.250002000000002,58.249997999999998,57.250002000000002,57.500000999999997,30046800,1.8204579999999999]
["1992-12-10",57.250002000000002,57.624997,56.499997999999998,57.250002000000002,35047600,1.812543]
["1992-12-09",57.75,57.999999000000003,57.250002000000002,57.624997,39852400,1.8244149999999999]
["1992-12-08",57.75,58.750003,57.75,58.125002000000002,49159600,1.8402449999999999]
["1992-12-07",56.749997,57.75,56.749997,57.75,36055600,1.828373]
["1992-12-04",57.250002000000002,57.500000999999997,56.499997999999998,56.875,23945600,1.80067]
["1992-12-03",56.499997999999998,57.624997,56.125003,57.500000999999997,46897200,1.8204579999999999]
["1992-12-02",58.249997999999998,58.499997,57.000003,57.250002000000002,24444000,1.812543]
["1992-12-01",57.250002000000002,59.000002000000002,56.749997,58.249997999999998,32536000,1.844203]
["1992-11-30",56.249999000000003,57.500000999999997,55.625000999999997,57.500000999999997,40126800,1.8204579999999999]
["1992-11-27",56.499997999999998,57.250002000000002,56.249999000000003,56.499997999999998,11799200,1.784994]
["1992-11-25",57.000003,57.250002000000002,56,56.499997999999998,29335600,1.784994]
["1992-11-24",57.000003,57.500000999999997,56.499997999999998,57.500000999999997,39205600,1.816587]
["1992-11-23",56.499997999999998,57.000003,56.249999000000003,56.749997,38180800,1.7928919999999999]
["1992-11-20",58.499997,58.750003,57.000003,57.500000999999997,38872400,1.816587]
["1992-11-19",57.75,59.5,57.75,58.249997999999998,60135600,1.840282]
["1992-11-18",56,58.249997999999998,55.499999000000003,57.75,76202000,1.8244849999999999]
["1992-11-17",57.250002000000002,57.500000999999997,54.875000999999997,55.25,42201600,1.745503]
["1992-11-16",56.249999000000003,57.75,56,57.374997999999998,16886800,1.812638]
["1992-11-13",57.000003,57.250002000000002,56,56.249999000000003,21187600,1.777096]
["1992-11-12",57.000003,57.500000999999997,56.375002000000002,56.875,26899600,1.7968420000000001]
["1992-11-11",56.499997999999998,58.249997999999998,56.249999000000003,56.749997,35106400,1.7928919999999999]
["1992-11-10",55,56.499997999999998,54.750000999999997,56.249999000000003,30556400,1.777096]
["1992-11-09",56,56,54.750000999999997,55.25,28232400,1.745503]
["1992-11-06",54.750000999999997,56.499997999999998,54.750000999999997,55.750000999999997,65993200,1.7613000000000001]
["1992-11-05",52.5,55,52.5,55,74513600,1.7376050000000001]
["1992-11-04",51.999999000000003,52.749999000000003,51.999999000000003,52.5,35490000,1.658623]
["1992-11-03",52.5,52.5,51.5,51.999999000000003,28187600,1.642827]
["1992-11-02",52.5,52.749999000000003,51.75,52.250000999999997,42523600,1.650725]
["1992-10-30",53.5,53.5,51.999999000000003,52.5,32457600,1.658623]
["1992-10-29",52.250000999999997,54.000000999999997,51.5,53.25,53474400,1.682318]
["1992-10-28",51.250000999999997,52.749999000000003,50.75,52.250000999999997,49148400,1.650725]
["1992-10-27",51.5,52.5,50.999999000000003,51.5,52990000,1.62703]
["1992-10-26",48.750000999999997,51.5,48.499999000000003,51.5,62672400,1.62703]
["1992-10-23",49.249999000000003,49.500000999999997,48.25,48.750000999999997,22856400,1.5401499999999999]
["1992-10-22",48.499999000000003,49.249999000000003,48.25,48.750000999999997,21117600,1.5401499999999999]
["1992-10-21",49.249999000000003,49.500000999999997,48,48.499999000000003,28562800,1.5322519999999999]
["1992-10-20",49,50,48.499999000000003,49.125,71811600,1.5519970000000001]
["1992-10-19",49,49.249999000000003,48.499999000000003,49,49011200,1.5480480000000001]
["1992-10-16",46.749999000000003,49.500000999999997,46.5,49,112837200,1.5480480000000001]
["1992-10-15",45.749999000000003,46.000000999999997,45.250000999999997,45.5,18855200,1.437473]
["1992-10-14",45.250000999999997,46.25,44.999999000000003,46.000000999999997,23931600,1.4532700000000001]
["1992-10-13",44.75,46.000000999999997,43.999999000000003,45.375,36794800,1.433524]
["1992-10-12",43.249999000000003,44.250000999999997,43.249999000000003,43.999999000000003,17908800,1.3900840000000001]
["1992-10-09",43.500000999999997,43.999999000000003,43,43.375000999999997,14686000,1.370339]
["1992-10-08",43.999999000000003,44.250000999999997,43,43.500000999999997,31743600,1.374288]
["1992-10-07",44.999999000000003,45.250000999999997,43.500000999999997,43.75,28327600,1.3821859999999999]
["1992-10-06",43.75,44.999999000000003,42.75,44.75,28361200,1.4137789999999999]
["1992-10-05",43.249999000000003,43.75,41.499999000000003,43.500000999999997,66239600,1.374288]
["1992-10-02",44.5,44.75,43,43.75,28386400,1.3821859999999999]
["1992-10-01",44.75,45.125000999999997,44.250000999999997,44.250000999999997,30682400,1.3979820000000001]
["1992-09-30",44.999999000000003,45.5,44.5,45.125000999999997,25012400,1.4256260000000001]
["1992-09-29",44.5,45.5,43.999999000000003,44.874999000000003,39317600,1.4177280000000001]
["1992-09-28",44.999999000000003,44.999999000000003,43.75,44.75,37380000,1.4137789999999999]
["1992-09-25",46.25,46.5,45.250000999999997,45.5,34367200,1.437473]
["1992-09-24",47.25,47.750000999999997,46.25,46.25,31413200,1.461168]
["1992-09-23",46.000000999999997,47.499999000000003,45.5,47.499999000000003,30993200,1.500659]
["1992-09-22",46.749999000000003,46.749999000000003,45.250000999999997,45.749999000000003,27885200,1.4453720000000001]
["1992-09-21",46.749999000000003,47.750000999999997,46.25,46.5,22419600,1.469066]
["1992-09-18",45.749999000000003,46.875000999999997,45.250000999999997,46.5,28901600,1.469066]
["1992-09-17",47.25,47.25,45.375,46.000000999999997,43108800,1.4532700000000001]
["1992-09-16",47.750000999999997,48.25,46.5,47.000000999999997,44679600,1.484863]
["1992-09-15",49.249999000000003,49.249999000000003,47.750000999999997,48.25,54630800,1.524354]
["1992-09-14",49,50,48.499999000000003,49.500000999999997,53670400,1.5638449999999999]
["1992-09-11",49,49.249999000000003,47.499999000000003,47.624999000000003,44970800,1.5046079999999999]
["1992-09-10",48,49.500000999999997,47.499999000000003,49.249999000000003,57044400,1.5559460000000001]
["1992-09-09",48,49.249999000000003,47.750000999999997,49,39300800,1.5480480000000001]
["1992-09-08",46.749999000000003,48,46.5,47.750000999999997,17500000,1.5085569999999999]
["1992-09-04",48.25,48.25,46.749999000000003,47.25,15808800,1.492761]
["1992-09-03",49,49.249999000000003,47.750000999999997,47.750000999999997,52964800,1.5085569999999999]
["1992-09-02",46.5,48.750000999999997,46.5,48.499999000000003,47474000,1.5322519999999999]
["1992-09-01",46.25,46.5,45.749999000000003,46.5,15072400,1.469066]
["1992-08-31",44.999999000000003,46.25,44.75,46.000000999999997,30279200,1.4532700000000001]
["1992-08-28",44.250000999999997,45.250000999999997,43.999999000000003,44.999999000000003,15310400,1.4216770000000001]
["1992-08-27",44.75,45.125000999999997,44.250000999999997,44.5,20686400,1.4058809999999999]
["1992-08-26",44.250000999999997,44.5,43.249999000000003,44.250000999999997,30265200,1.3979820000000001]
["1992-08-25",43.249999000000003,44.5,43.249999000000003,44.375000999999997,33090400,1.401931]
["1992-08-24",44.250000999999997,44.75,43.249999000000003,43.249999000000003,38043600,1.3663890000000001]
["1992-08-21",44.75,45.250000999999997,43.999999000000003,44.625,27367200,1.4098299999999999]
["1992-08-20",44.75,44.999999000000003,44.250000999999997,44.75,27227200,1.4137789999999999]
["1992-08-19",44.625,45.250000999999997,44.5,44.5,42635600,1.4058809999999999]
["1992-08-18",44.5,45.250000999999997,44.5,44.75,28078400,1.4137789999999999]
["1992-08-17",44.250000999999997,44.75,43.75,44.75,32177600,1.4137789999999999]
["1992-08-14",44.999999000000003,45.250000999999997,44.5,44.75,34025600,1.4099839999999999]
["1992-08-13",44.5,45.5,44.250000999999997,44.75,42747600,1.4099839999999999]
["1992-08-12",43.75,44.250000999999997,43.249999000000003,44.124999000000003,30346400,1.3902909999999999]
["1992-08-11",44.5,44.5,43,43.500000999999997,30326800,1.3705989999999999]
["1992-08-10",43.249999000000003,44.5,43,44.124999000000003,22862000,1.3902909999999999]
["1992-08-07",42,43.75,41.499999000000003,43.375000999999997,54790400,1.36666]
["1992-08-06",44.250000999999997,44.5,42.75,43.999999000000003,64492400,1.3863529999999999]
["1992-08-05",45.5,45.5,44.5,44.75,34815200,1.4099839999999999]
["1992-08-04",44.999999000000003,45.749999000000003,44.75,45.5,29929200,1.4336150000000001]
["1992-08-03",46.749999000000003,47.25,45.5,45.749999000000003,17136000,1.441492]
["1992-07-31",47.25,47.499999000000003,46.749999000000003,46.749999000000003,22677200,1.4730000000000001]
["1992-07-30",47.25,47.499999000000003,46.749999000000003,47.25,34473600,1.4887539999999999]
["1992-07-29",46.624999000000003,47.750000999999997,46.5,47.25,62692000,1.4887539999999999]
["1992-07-28",45.5,46.5,45.250000999999997,46.5,33560800,1.465123]
["1992-07-27",45.749999000000003,46.5,45.250000999999997,45.250000999999997,599200,1.4257379999999999]
["1992-07-24",44.5,46.25,43.999999000000003,45.874999000000003,33742800,1.44543]
["1992-07-23",44.5,44.75,43.75,44.75,42879200,1.4099839999999999]
["1992-07-22",45.250000999999997,45.5,43.999999000000003,44.250000999999997,40493600,1.3942300000000001]
["1992-07-21",45.5,46.25,44.999999000000003,45.749999000000003,32986800,1.441492]
["1992-07-20",44.75,45.250000999999997,43.999999000000003,44.75,48031200,1.4099839999999999]
["1992-07-17",44.999999000000003,46.000000999999997,44.625,44.999999000000003,105910000,1.417861]
["1992-07-16",47.750000999999997,49,47.25,48.750000999999997,34949600,1.536016]
["1992-07-15",47.499999000000003,49,47.25,48,43615600,1.5123850000000001]
["1992-07-14",47.000000999999997,48,47.000000999999997,47.499999000000003,31497200,1.496631]
["1992-07-13",45.749999000000003,47.125,45.250000999999997,47.000000999999997,31390800,1.480877]
["1992-07-10",46.000000999999997,46.25,44.874999000000003,45.749999000000003,35949200,1.441492]
["1992-07-09",46.000000999999997,46.5,45.749999000000003,45.874999000000003,41448400,1.44543]
["1992-07-08",43.999999000000003,45.749999000000003,43.999999000000003,45.749999000000003,48988800,1.441492]
["1992-07-07",46.25,46.25,43.500000999999997,44.250000999999997,51772000,1.3942300000000001]
["1992-07-06",46.5,46.749999000000003,45.5,46.25,30500400,1.457246]
["1992-07-02",49,49,45.749999000000003,46.25,64162000,1.457246]
["1992-07-01",48,49.500000999999997,47.750000999999997,49,35882000,1.543893]
["1992-06-30",46.749999000000003,48.25,46.5,48,48336400,1.5123850000000001]
["1992-06-29",45.749999000000003,47.125,45.250000999999997,46.749999000000003,47107200,1.4730000000000001]
["1992-06-26",45.749999000000003,46.000000999999997,44.5,45.250000999999997,27591200,1.4257379999999999]
["1992-06-25",46.5,46.5,45.250000999999997,45.625,40152000,1.4375530000000001]
["1992-06-24",45.5,46.000000999999997,45.250000999999997,46.000000999999997,52766000,1.4493689999999999]
["1992-06-23",44.999999000000003,45.5,44.5,45.250000999999997,77887600,1.4257379999999999]
["1992-06-22",43.999999000000003,44.75,42.75,44.250000999999997,97484800,1.3942300000000001]
["1992-06-19",46.000000999999997,46.000000999999997,43.75,44.75,106859200,1.4099839999999999]
["1992-06-18",47.499999000000003,49,44.75,45.250000999999997,108430000,1.4257379999999999]
["1992-06-17",49,49.249999000000003,47.000000999999997,47.499999000000003,76062000,1.496631]
["1992-06-16",51.75,51.999999000000003,48.750000999999997,49.249999000000003,91338800,1.5517700000000001]
["1992-06-15",54.000000999999997,54.000000999999997,52.5,52.625,47297600,1.6581090000000001]
["1992-06-12",54.499999000000003,55,54.25,54.624999000000003,24127600,1.721125]
["1992-06-11",53.749999000000003,54.25,53.5,53.875000999999997,35128800,1.697495]
["1992-06-10",54.000000999999997,54.750000999999997,53.5,53.749999000000003,31651200,1.6935560000000001]
["1992-06-09",54.25,54.25,53.5,54.000000999999997,25320400,1.701433]
["1992-06-08",55,55,54.000000999999997,54.25,26084800,1.7093100000000001]
["1992-06-05",54.750000999999997,55.25,54.25,54.875000999999997,28182000,1.7290030000000001]
["1992-06-04",54.25,54.750000999999997,53.5,54.499999000000003,45038000,1.717187]
["1992-06-03",56.499997999999998,56.499997999999998,54.000000999999997,54.125,75143600,1.705371]
["1992-06-02",57.500000999999997,57.500000999999997,56.249999000000003,56.499997999999998,38920000,1.780203]
["1992-06-01",57.250002000000002,59.5,56,57.500000999999997,62011600,1.8117110000000001]
["1992-05-29",59.749999000000003,60.624999000000003,59.5,59.749999000000003,44562000,1.878819]
["1992-05-28",59.999997999999998,60.249997,59.000002000000002,59.5,31810800,1.8709579999999999]
["1992-05-27",59.250000999999997,60.249997,59.000002000000002,60.249997,38522400,1.8945419999999999]
["1992-05-26",59.5,59.749999000000003,58.750003,59.250000999999997,23903600,1.863097]
["1992-05-22",59.000002000000002,59.749999000000003,59.000002000000002,59.5,11617200,1.8709579999999999]
["1992-05-21",60.249997,60.249997,58.750003,59.124997999999998,34423200,1.8591660000000001]
["1992-05-20",59.749999000000003,60.249997,59.250000999999997,59.999997999999998,43302000,1.8866799999999999]
["1992-05-19",60.750002000000002,60.750002000000002,59.000002000000002,59.374997,32919600,1.867027]
["1992-05-18",61.499999000000003,61.499999000000003,59.999997999999998,60.375,32272800,1.8984719999999999]
["1992-05-15",61.000000999999997,61.25,60.500003,60.624999000000003,30326800,1.9063330000000001]
["1992-05-14",62.750000999999997,63,60.249997,61.375003,39230800,1.9299170000000001]
["1992-05-13",62.500002000000002,63.249999000000003,62.250003,62.750000999999997,24368400,1.9731529999999999]
["1992-05-12",62.250003,63,61.749997999999998,62.250003,19261200,1.9574309999999999]
["1992-05-11",61.999997,62.750000999999997,61.499999000000003,62.250003,22724800,1.9574309999999999]
["1992-05-08",61.499999000000003,62.874997,61.000000999999997,61.999997,49674800,1.94957]
["1992-05-07",61.499999000000003,62.250003,60.500003,60.750002000000002,43089200,1.910264]
["1992-05-06",60.750002000000002,62.125,60.500003,61.749997999999998,44497600,1.9417089999999999]
["1992-05-05",60.500003,60.624999000000003,59.5,60.500003,45021200,1.9024030000000001]
["1992-05-04",59.5,61.25,59.250000999999997,60.500003,30808400,1.9024030000000001]
["1992-05-01",59.999997999999998,60.750002000000002,58.249997999999998,59.250000999999997,33594400,1.863097]
["1992-04-30",57.250002000000002,60.249997,56.499997999999998,60.125000999999997,65066400,1.890611]
["1992-04-29",54.25,57.000003,54.25,57.000003,49725200,1.7923469999999999]
["1992-04-28",55.25,55.750000999999997,53.000000999999997,54.25,43531600,1.7058739999999999]
["1992-04-27",56,56.249999000000003,55,55.750000999999997,35067200,1.7530410000000001]
["1992-04-24",57.000003,58.249997999999998,56,56.499997999999998,24570000,1.776624]
["1992-04-23",57.500000999999997,58.249997999999998,56,57.000003,45704400,1.7923469999999999]
["1992-04-22",56.249999000000003,57.999999000000003,56.249999000000003,57.624997,42882000,1.8119989999999999]
["1992-04-21",57.000003,57.250002000000002,56,56.249999000000003,45091200,1.7687630000000001]
["1992-04-20",59.000002000000002,59.000002000000002,56,56.749997,51511600,1.7844850000000001]
["1992-04-16",60.249997,60.750002000000002,58.499997,59.000002000000002,64671600,1.8552360000000001]
["1992-04-15",57.999999000000003,60.874997999999998,57.500000999999997,60.500003,54339600,1.9024030000000001]
["1992-04-14",57.75,59.250000999999997,57.250002000000002,58.750003,36100400,1.847375]
["1992-04-13",55.499999000000003,56.749997,55.25,56.499997999999998,30707600,1.776624]
["1992-04-10",57.250002000000002,57.500000999999997,55,55.499999000000003,68516000,1.745179]
["1992-04-09",56,58.249997999999998,55.25,57.250002000000002,48034000,1.800208]
["1992-04-08",57.000003,57.000003,54.750000999999997,55.875,91756000,1.7569710000000001]
["1992-04-07",61.000000999999997,61.25,57.250002000000002,57.250002000000002,57554000,1.800208]
["1992-04-06",59.000002000000002,61.000000999999997,59.000002000000002,60.750002000000002,25496800,1.910264]
["1992-04-03",58.750003,59.250000999999997,58.499997,59.000002000000002,29114400,1.8552360000000001]
["1992-04-02",59.000002000000002,59.5,58.375000999999997,58.750003,33493600,1.847375]
["1992-04-01",57.250002000000002,59.250000999999997,57.250002000000002,59.000002000000002,39914000,1.8552360000000001]
["1992-03-31",58.249997999999998,59.749999000000003,57.999999000000003,58.249997999999998,53158000,1.8316520000000001]
["1992-03-30",61.25,61.25,57.75,58.125002000000002,84758800,1.8277220000000001]
["1992-03-27",63.875,64.000003000000007,60.500003,61.000000999999997,66133200,1.9181250000000001]
["1992-03-26",64.75,65.249998000000005,63.749997,64.000003000000007,30755200,2.0124590000000002]
["1992-03-25",64.999999000000003,64.999999000000003,64.250001999999995,64.500000999999997,30388400,2.0281820000000002]
["1992-03-24",63.499997999999998,64.999999000000003,63.249999000000003,64.999999000000003,52354400,2.0439039999999999]
["1992-03-23",63,63.749997,63,63,12518800,1.981015]
["1992-03-20",63,63.249999000000003,63,63.249999000000003,13540800,1.9888760000000001]
["1992-03-19",63.749997,63.749997,62.750000999999997,63,29629600,1.981015]
["1992-03-18",63.249999000000003,64.000003000000007,63,63.749997,20258000,2.0045980000000001]
["1992-03-17",63.499997999999998,63.749997,62.750000999999997,62.874997,21274400,1.9770840000000001]
["1992-03-16",62.750000999999997,63.499997999999998,61.749997999999998,63.375002000000002,14072800,1.9928060000000001]
["1992-03-13",63.249999000000003,63.749997,61.999997,63.125003,19796000,1.984945]
["1992-03-12",63.249999000000003,63.749997,61.499999000000003,62.750000999999997,38225600,1.9731529999999999]
["1992-03-11",63.749997,64.250001999999995,63,63.249999000000003,32914000,1.9888760000000001]
["1992-03-10",64.000003000000007,64.75,63.749997,63.749997,30674000,2.0045980000000001]
["1992-03-09",63.749997,64.250001999999995,63.499997999999998,63.749997,27235600,2.0045980000000001]
["1992-03-06",63.499997999999998,64.000003000000007,63,64.000003000000007,33572000,2.0124590000000002]
["1992-03-05",64.500000999999997,65.499996999999993,63,63.499997999999998,59180800,1.996737]
["1992-03-04",66.250000999999997,66.749999000000003,64.75,64.999999000000003,28842800,2.0439039999999999]
["1992-03-03",67.750001999999995,68.000000999999997,66.250000999999997,66.374996999999993,24819200,2.0871400000000002]
["1992-03-02",67.750001999999995,68.499999000000003,67.249996999999993,67.249996999999993,22313200,2.1146539999999998]
["1992-02-28",68.499999000000003,68.999996999999993,66.999998000000005,67.500003000000007,22598800,2.1225160000000001]
["1992-02-27",70,70,68.000000999999997,68.499999000000003,30542400,2.1539600000000001]
["1992-02-26",68.25,70,68.25,69.874996999999993,57271200,2.1971970000000001]
["1992-02-25",66.250000999999997,68.499999000000003,65.249998000000005,68.499999000000003,56803600,2.1539600000000001]
["1992-02-24",66.250000999999997,66.5,65.750003000000007,66.124998000000005,42851200,2.0792790000000001]
["1992-02-21",64.75,65.499996999999993,64.500000999999997,64.999999000000003,37895200,2.0439039999999999]
["1992-02-20",62.500002000000002,64.75,62.250003,64.624996999999993,32715200,2.0321120000000001]
["1992-02-19",62.750000999999997,63,61.749997999999998,61.999997,23917600,1.94957]
["1992-02-18",64.250001999999995,64.500000999999997,62.750000999999997,62.750000999999997,17088400,1.9731529999999999]
["1992-02-14",63.749997,64.250001999999995,63.249999000000003,64.124999000000003,18146800,2.0163899999999999]
["1992-02-13",65.249998000000005,65.249998000000005,63.749997,64.250001999999995,19003600,2.016543]
["1992-02-12",63.749997,65.499996999999993,63,65.249998000000005,34490400,2.0479289999999999]
["1992-02-11",63,63.749997,62.250003,62.874997,30503200,1.9733879999999999]
["1992-02-10",64.000003000000007,64.250001999999995,63,63.125003,21610400,1.9812339999999999]
["1992-02-07",64.250001999999995,64.75,62.750000999999997,64.000003000000007,36884400,2.0086970000000002]
["1992-02-06",65.750003000000007,66.000001999999995,64.000003000000007,64.124999000000003,23284800,2.0126200000000001]
["1992-02-05",66.250000999999997,66.749999000000003,65.125001999999995,66.124998000000005,40376000,2.0753919999999999]
["1992-02-04",65.750003000000007,66.250000999999997,64.999999000000003,65.750003000000007,48232800,2.0636220000000001]
["1992-02-03",64.75,66.250000999999997,64.500000999999997,65.750003000000007,39533200,2.0636220000000001]
["1992-01-31",64.000003000000007,65.249998000000005,63.499997999999998,64.75,36139600,2.0322360000000002]
["1992-01-30",63.499997999999998,63.749997,62.750000999999997,63.749997,21778400,2.0008499999999998]
["1992-01-29",64.75,65.750003000000007,63.249999000000003,63.249999000000003,36139600,1.9851570000000001]
["1992-01-28",64.75,65.375000999999997,63,65.249998000000005,43430800,2.0479289999999999]
["1992-01-27",64.75,65.249998000000005,64.250001999999995,64.500000999999997,20862800,2.0243899999999999]
["1992-01-24",64.500000999999997,65.750003000000007,64.000003000000007,64.624996999999993,44402400,2.0283129999999998]
["1992-01-23",64.250001999999995,64.75,63,64.500000999999997,34588400,2.0243899999999999]
["1992-01-22",61.499999000000003,63.749997,61.25,63.499997999999998,45920000,1.993004]
["1992-01-21",64.250001999999995,64.250001999999995,61.000000999999997,61.124997,48521200,1.9184619999999999]
["1992-01-20",64.500000999999997,65.249998000000005,64.000003000000007,64.000003000000007,52416000,2.0086970000000002]
["1992-01-17",67.750001999999995,68.999996999999993,64.75,64.75,212088800,2.0322360000000002]
["1992-01-16",63.749997,64.250001999999995,62.500002000000002,62.750000999999997,73382400,1.9694640000000001]
["1992-01-15",64.500000999999997,64.999999000000003,63,63.499997999999998,81435200,1.993004]
["1992-01-14",62.250003,64.75,62.250003,64.500000999999997,68451600,2.0243899999999999]
["1992-01-13",62.250003,62.750000999999997,61.499999000000003,61.999997,26964000,1.9459249999999999]
["1992-01-10",61.499999000000003,62.500002000000002,61.000000999999997,62.250003,49056000,1.9537720000000001]
["1992-01-09",60.500003,62.250003,60.249997,62.250003,52127600,1.9537720000000001]
["1992-01-08",58.499997,61.25,58.499997,60.500003,58186800,1.898846]
["1992-01-07",57.500000999999997,59.5,57.500000999999997,59.124997999999998,35366800,1.855691]
["1992-01-06",58.750003,59.000002000000002,57.75,57.999999000000003,28560000,1.820381]
["1992-01-03",59.999997999999998,60.249997,58.249997999999998,59.000002000000002,47563600,1.8517669999999999]
["1992-01-02",55.750000999999997,59.749999000000003,55.499999000000003,59.5,58408000,1.8674599999999999]
["1991-12-31",57.374997999999998,57.999999000000003,56,56.375002000000002,33507600,1.769379]
["1991-12-30",55,57.250002000000002,55,56.749997,45911600,1.7811490000000001]
["1991-12-27",54.750000999999997,55.750000999999997,54.499999000000003,55,41935600,1.726224]
["1991-12-26",52.749999000000003,55,52.250000999999997,54.875000999999997,33625200,1.7223010000000001]
["1991-12-24",51.999999000000003,53.749999000000003,51.75,52.250000999999997,47140800,1.639913]
["1991-12-23",50.500000999999997,51.75,50,51.5,25790800,1.6163730000000001]
["1991-12-20",51.250000999999997,51.5,50.249999000000003,50.249999000000003,32046000,1.5771409999999999]
["1991-12-19",51.250000999999997,51.75,50.75,50.75,28831600,1.5928340000000001]
["1991-12-18",50.249999000000003,51.999999000000003,50,51.75,46650800,1.62422]
["1991-12-17",50.500000999999997,50.999999000000003,50.249999000000003,50.500000999999997,24460800,1.5849869999999999]
["1991-12-16",50.375000999999997,50.75,50,50.500000999999997,19297600,1.5849869999999999]
["1991-12-13",49.75,50.75,49.75,50.375000999999997,23780400,1.581064]
["1991-12-12",49.374999000000003,49.75,49,49.374999000000003,22937600,1.5496780000000001]
["1991-12-11",49.249999000000003,49.75,48.499999000000003,49,21140000,1.537909]
["1991-12-10",49,49.500000999999997,48.499999000000003,49.125,30654400,1.5418320000000001]
["1991-12-09",49,50,48.750000999999997,49.125,24458000,1.5418320000000001]
["1991-12-06",49.500000999999997,49.75,48.499999000000003,48.750000999999997,49246400,1.530062]
["1991-12-05",50.500000999999997,50.999999000000003,49.249999000000003,50,24799600,1.569294]
["1991-12-04",50.75,50.75,50,50.500000999999997,20137600,1.5849869999999999]
["1991-12-03",51.999999000000003,51.999999000000003,50.249999000000003,50.500000999999997,25715200,1.5849869999999999]
["1991-12-02",50.75,51.999999000000003,50,51.75,29724800,1.62422]
["1991-11-29",50.500000999999997,51.5,50.500000999999997,50.75,8523200,1.5928340000000001]
["1991-11-27",51.250000999999997,51.5,50.500000999999997,50.999999000000003,15808800,1.6006800000000001]
["1991-11-26",51.5,51.999999000000003,50,51.5,34818000,1.6163730000000001]
["1991-11-25",50.999999000000003,52.250000999999997,50.999999000000003,51.250000999999997,19608400,1.608527]
["1991-11-22",50.999999000000003,51.75,50.249999000000003,51.250000999999997,24460800,1.608527]
["1991-11-21",50.500000999999997,51.75,50.500000999999997,50.999999000000003,26703600,1.6006800000000001]
["1991-11-20",51.250000999999997,51.999999000000003,50.249999000000003,50.500000999999997,42025200,1.5849869999999999]
["1991-11-19",51.75,51.75,49.75,51.250000999999997,71372000,1.608527]
["1991-11-18",50,52.5,50,52.125000999999997,59684800,1.6359889999999999]
["1991-11-15",54.499999000000003,54.750000999999997,49.75,50,64237600,1.5655239999999999]
["1991-11-14",54.25,55.25,54.000000999999997,54.750000999999997,47000800,1.7142489999999999]
["1991-11-13",54.000000999999997,54.499999000000003,53.5,54.125,46480000,1.69468]
["1991-11-12",54.25,54.750000999999997,53.749999000000003,54.499999000000003,41672400,1.706421]
["1991-11-11",53.5,54.499999000000003,53.25,53.749999000000003,41235600,1.682939]
["1991-11-08",51.250000999999997,53.749999000000003,50.999999000000003,53.25,93956800,1.6672830000000001]
["1991-11-07",48.499999000000003,50.500000999999997,48.25,49.75,74183200,1.5576970000000001]
["1991-11-06",49,49.249999000000003,47.499999000000003,48,59197600,1.5029030000000001]
["1991-11-05",49.75,50.500000999999997,48.750000999999997,48.750000999999997,53900000,1.526386]
["1991-11-04",50.75,50.75,48.499999000000003,49.75,48823600,1.5576970000000001]
["1991-11-01",51.250000999999997,51.999999000000003,50.500000999999997,50.999999000000003,50316000,1.596835]
["1991-10-31",50.75,51.75,50,51.5,57951600,1.61249]
["1991-10-30",51.999999000000003,52.749999000000003,49.500000999999997,49.75,37060800,1.5576970000000001]
["1991-10-29",51.5,51.999999000000003,50.75,51.75,25309200,1.6203179999999999]
["1991-10-28",51.5,51.75,50.75,51.5,19465600,1.61249]
["1991-10-25",51.75,52.250000999999997,50.75,51.250000999999997,26742800,1.604662]
["1991-10-24",53.000000999999997,53.25,51.5,52.125000999999997,44475200,1.6320589999999999]
["1991-10-23",55,55.25,52.749999000000003,53.125000999999997,42207200,1.66337]
["1991-10-22",55.499999000000003,56.249999000000003,54.499999000000003,54.499999000000003,52052000,1.706421]
["1991-10-21",55.25,55.875,54.25,54.750000999999997,29173200,1.7142489999999999]
["1991-10-18",55.125,55.499999000000003,54.499999000000003,55,111739600,1.7220770000000001]
["1991-10-17",53.000000999999997,53.25,51.5,52.375,37903600,1.6398870000000001]
["1991-10-16",52.5,54.000000999999997,52.250000999999997,53.5,50218000,1.675111]
["1991-10-15",50.500000999999997,52.5,50,52.5,72052400,1.6438010000000001]
["1991-10-14",49,50.249999000000003,48.750000999999997,49.875,27969200,1.5616099999999999]
["1991-10-11",48.125,48.875,46.5,48.499999000000003,30013200,1.518559]
["1991-10-10",48.750000999999997,49,46.749999000000003,47.750000999999997,39303600,1.4950760000000001]
["1991-10-09",48.25,48.750000999999997,47.750000999999997,48,33185600,1.5029030000000001]
["1991-10-08",48.125,48.499999000000003,46.5,48.25,43064000,1.510731]
["1991-10-07",48,48.750000999999997,47.499999000000003,48.125,16175600,1.5068170000000001]
["1991-10-04",48,48.750000999999997,47.499999000000003,48.25,19843600,1.510731]
["1991-10-03",50,50,47.499999000000003,47.750000999999997,45250800,1.4950760000000001]
["1991-10-02",51.75,51.75,49.500000999999997,49.75,4496800,1.5576970000000001]
["1991-10-01",49.249999000000003,51.250000999999997,49,50.75,32844000,1.5890070000000001]
["1991-09-30",49.249999000000003,49.75,49,49.500000999999997,15800400,1.5498689999999999]
["1991-09-27",50,50.75,48.750000999999997,49,15702400,1.534214]
["1991-09-26",50.249999000000003,50.249999000000003,49,50,17805200,1.5655239999999999]
["1991-09-25",50.249999000000003,50.500000999999997,49.249999000000003,50.500000999999997,13616400,1.58118]
["1991-09-24",49.500000999999997,50.375000999999997,48.25,50.249999000000003,26524400,1.5733520000000001]
["1991-09-23",50,50.75,49.249999000000003,49.500000999999997,21915600,1.5498689999999999]
["1991-09-20",49.75,50.999999000000003,49.500000999999997,50.625,47037200,1.5850930000000001]
["1991-09-19",50.249999000000003,50.500000999999997,49.500000999999997,49.75,44584400,1.5576970000000001]
["1991-09-18",48.750000999999997,50.500000999999997,48.499999000000003,50.124999000000003,30338000,1.5694380000000001]
["1991-09-17",47.000000999999997,49,46.749999000000003,49,33852000,1.534214]
["1991-09-16",49.249999000000003,49.249999000000003,46.5,47.25,51444400,1.47942]
["1991-09-13",50,50.249999000000003,48.499999000000003,48.625000999999997,41683600,1.522472]
["1991-09-12",51.250000999999997,51.250000999999997,49.75,50.625,29803200,1.5850930000000001]
["1991-09-11",50.75,50.999999000000003,49.500000999999997,50.500000999999997,44500400,1.58118]
["1991-09-10",52.749999000000003,53.375,49.75,50.124999000000003,45710000,1.5694380000000001]
["1991-09-09",51.75,53.5,51.5,53.25,31620400,1.6672830000000001]
["1991-09-06",50.999999000000003,51.75,50.500000999999997,51.5,19818400,1.61249]
["1991-09-05",51.5,51.75,50.75,50.999999000000003,19471200,1.596835]
["1991-09-04",52.749999000000003,52.749999000000003,51.375000999999997,51.5,29946000,1.61249]
["1991-09-03",52.749999000000003,53.25,51.999999000000003,52.5,17094000,1.6438010000000001]
["1991-08-30",53.000000999999997,53.25,52.250000999999997,53.000000999999997,16534000,1.659456]
["1991-08-29",53.25,53.875000999999997,52.5,53.000000999999997,28338800,1.659456]
["1991-08-28",54.000000999999997,54.25,53.125000999999997,53.25,26896800,1.6672830000000001]
["1991-08-27",53.000000999999997,54.000000999999997,52.749999000000003,54.000000999999997,25088000,1.690766]
["1991-08-26",53.000000999999997,53.5,52.5,53.000000999999997,25398800,1.659456]
["1991-08-23",54.000000999999997,55.499999000000003,52.749999000000003,53.000000999999997,60104800,1.659456]
["1991-08-22",54.000000999999997,54.750000999999997,53.749999000000003,54.25,41412000,1.6985939999999999]
["1991-08-21",52.5,54.125,51.999999000000003,53.749999000000003,55843200,1.682939]
["1991-08-20",51.5,51.75,50.500000999999997,50.999999000000003,49856800,1.596835]
["1991-08-19",49.500000999999997,51.625,48.499999000000003,50.500000999999997,80620400,1.58118]
["1991-08-16",52.749999000000003,54.25,52.250000999999997,53.25,39701200,1.6635219999999999]
["1991-08-15",55,55,53.000000999999997,53.25,36386000,1.6635219999999999]
["1991-08-14",54.750000999999997,55,53.875000999999997,54.875000999999997,50178800,1.7142869999999999]
["1991-08-13",51.999999000000003,54.000000999999997,51.999999000000003,53.5,71646400,1.671332]
["1991-08-12",50.75,52.250000999999997,50.500000999999997,51.75,35632800,1.616663]
["1991-08-09",50.500000999999997,50.999999000000003,49.75,50.75,38600800,1.585423]
["1991-08-08",50.75,51.75,50,50.500000999999997,47362000,1.5776129999999999]
["1991-08-07",49.500000999999997,50.999999000000003,49.374999000000003,50.375000999999997,52903200,1.5737080000000001]
["1991-08-06",48.750000999999997,50.249999000000003,47.750000999999997,49.500000999999997,55106800,1.546373]
["1991-08-05",49.75,49.75,48.25,48.499999000000003,25191600,1.5151330000000001]
["1991-08-02",49.75,50.249999000000003,49,50,68252800,1.561993]
["1991-08-01",46.000000999999997,49.249999000000003,45.749999000000003,49.125,112106400,1.5346580000000001]
["1991-07-31",46.5,46.875000999999997,44.999999000000003,46.25,25701200,1.4448430000000001]
["1991-07-30",45.5,46.749999000000003,45.5,46.5,22965600,1.452653]
["1991-07-29",45.250000999999997,45.5,44.5,45.5,13325200,1.421413]
["1991-07-26",45.749999000000003,45.749999000000003,44.75,44.874999000000003,18558400,1.4018889999999999]
["1991-07-25",45.250000999999997,45.749999000000003,44.999999000000003,45.250000999999997,16450000,1.4136040000000001]
["1991-07-24",45.250000999999997,45.749999000000003,44.5,44.999999000000003,32863600,1.405794]
["1991-07-23",46.25,46.5,44.5,44.999999000000003,33264000,1.405794]
["1991-07-22",45.749999000000003,46.25,45.5,46.000000999999997,27168400,1.437033]
["1991-07-19",45.250000999999997,46.25,44.999999000000003,46.000000999999997,32104800,1.437033]
["1991-07-18",43.999999000000003,45.125000999999997,43,44.874999000000003,99579200,1.4018889999999999]
["1991-07-17",43.500000999999997,44.5,42.249999000000003,42.500000999999997,52234000,1.3276939999999999]
["1991-07-16",45.5,45.749999000000003,43.500000999999997,43.75,55748000,1.366744]
["1991-07-15",46.749999000000003,46.749999000000003,45.5,45.5,34496000,1.421413]
["1991-07-12",47.25,47.25,46.25,46.749999000000003,33188400,1.4604630000000001]
["1991-07-11",47.000000999999997,47.25,46.000000999999997,46.749999000000003,36478400,1.4604630000000001]
["1991-07-10",47.499999000000003,48.25,46.749999000000003,47.25,39144000,1.476083]
["1991-07-09",47.25,48.25,46.5,46.875000999999997,56610400,1.4643679999999999]
["1991-07-08",45.250000999999997,47.25,44.999999000000003,46.749999000000003,76770400,1.4604630000000001]
["1991-07-05",43,46.000000999999997,42.75,45.625,82888400,1.4253180000000001]
["1991-07-03",42.249999000000003,43.500000999999997,41.750000999999997,43.124999000000003,77593600,1.3472189999999999]
["1991-07-02",42.249999000000003,42.75,41.750000999999997,42.249999000000003,30035600,1.3198840000000001]
["1991-07-01",42.249999000000003,43,41.750000999999997,42.500000999999997,48706000,1.3276939999999999]
["1991-06-28",42.249999000000003,42.500000999999997,40.25,41.499999000000003,56660800,1.296454]
["1991-06-27",42.500000999999997,42.75,41.750000999999997,42.500000999999997,37800000,1.3276939999999999]
["1991-06-26",42.75,43.500000999999997,42.249999000000003,43,62610800,1.3433139999999999]
["1991-06-25",42,43,41.750000999999997,42.374999000000003,56980000,1.3237890000000001]
["1991-06-24",41.750000999999997,42.249999000000003,41.25,41.750000999999997,51996000,1.3042640000000001]
["1991-06-21",42,42.500000999999997,41.750000999999997,42,51503200,1.312074]
["1991-06-20",41.25,42,40.750000999999997,42,36010800,1.312074]
["1991-06-19",41.750000999999997,42.249999000000003,41.25,41.750000999999997,44735600,1.3042640000000001]
["1991-06-18",42.249999000000003,43.249999000000003,41.499999000000003,42.125,61171600,1.315979]
["1991-06-17",41,42.249999000000003,41,42,41650000,1.312074]
["1991-06-14",42.75,42.75,40.750000999999997,41.125,56322000,1.2847390000000001]
["1991-06-13",42.500000999999997,43,41.750000999999997,42.125,52841600,1.315979]
["1991-06-12",43.999999000000003,44.75,41.25,42.374999000000003,108908800,1.3237890000000001]
["1991-06-11",44.999999000000003,45.5,44.250000999999997,44.625,47140800,1.3940790000000001]
["1991-06-10",46.000000999999997,47.125,45.749999000000003,46.000000999999997,41860000,1.437033]
["1991-06-07",46.25,47.000000999999997,45.625,46.125000999999997,38186400,1.4409380000000001]
["1991-06-06",48.25,48.25,46.5,46.624999000000003,42126000,1.456558]
["1991-06-05",49.249999000000003,49.249999000000003,47.750000999999997,48,33322800,1.4995130000000001]
["1991-06-04",49.500000999999997,49.500000999999997,48.499999000000003,49.125,46071200,1.5346580000000001]
["1991-06-03",47.000000999999997,49.500000999999997,46.749999000000003,49.249999000000003,55017200,1.5385629999999999]
["1991-05-31",47.499999000000003,47.750000999999997,46.25,47.000000999999997,54465600,1.4682729999999999]
["1991-05-30",47.000000999999997,47.750000999999997,46.5,47.624999000000003,39586400,1.487798]
["1991-05-29",46.25,47.750000999999997,45.874999000000003,47.000000999999997,96000800,1.4682729999999999]
["1991-05-28",46.000000999999997,46.25,45.250000999999997,46.000000999999997,42859600,1.437033]
["1991-05-24",45.5,46.000000999999997,44.999999000000003,45.874999000000003,24281600,1.433128]
["1991-05-23",46.5,46.749999000000003,44.75,45.125000999999997,52164000,1.409699]
["1991-05-22",45.749999000000003,46.5,45.5,46.25,56817600,1.4448430000000001]
["1991-05-21",45.250000999999997,46.5,44.75,45.250000999999997,87449600,1.4136040000000001]
["1991-05-20",47.25,47.499999000000003,43.999999000000003,44.250000999999997,65542400,1.3823639999999999]
["1991-05-17",48.750000999999997,48.750000999999997,46.5,47.000000999999997,117765200,1.464521]
["1991-05-16",50.999999000000003,51.250000999999997,48.499999000000003,49,95533200,1.5268409999999999]
["1991-05-15",51.5,51.999999000000003,49,50.500000999999997,129586800,1.5735809999999999]
["1991-05-14",52.749999000000003,53.749999000000003,52.5,53.5,54236000,1.6670609999999999]
["1991-05-13",52.250000999999997,53.5,51.5,52.749999000000003,61236000,1.643691]
["1991-05-10",51.5,53.25,50.75,51.250000999999997,60432400,1.596951]
["1991-05-09",50,51.5,49.75,50.75,59553200,1.5813710000000001]
["1991-05-08",50.75,50.75,49.249999000000003,49.75,44195200,1.550211]
["1991-05-07",50.999999000000003,51.250000999999997,50.500000999999997,50.625,67620000,1.5774760000000001]
["1991-05-06",48.499999000000003,50.500000999999997,48.25,50.249999000000003,53082400,1.5657909999999999]
["1991-05-03",49,49.500000999999997,48.25,49,60928000,1.5268409999999999]
["1991-05-02",47.750000999999997,49.75,47.499999000000003,49,202781600,1.5268409999999999]
["1991-05-01",48,49,47.000000999999997,47.25,467093200,1.4723109999999999]
["1991-04-30",57.75,58.249997999999998,54.499999000000003,55,177861600,1.7138009999999999]
["1991-04-29",58.499997,60.249997,58.249997999999998,58.249997999999998,51676800,1.8150710000000001]
["1991-04-26",58.499997,59.000002000000002,57.75,58.625,31264800,1.826756]
["1991-04-25",59.749999000000003,59.749999000000003,58.499997,58.499997,78845200,1.8228610000000001]
["1991-04-24",61.749997999999998,61.999997,60.500003,60.750002000000002,26362000,1.892971]
["1991-04-23",62.250003,63,60.249997,61.499999000000003,59323600,1.9163410000000001]
["1991-04-22",59.5,61.999997,58.750003,61.499999000000003,64254400,1.9163410000000001]
["1991-04-19",61.000000999999997,61.499999000000003,59.5,59.625003,71825600,1.8579159999999999]
["1991-04-18",62.750000999999997,63,60.750002000000002,61.000000999999997,61840800,1.9007609999999999]
["1991-04-17",64.999999000000003,64.999999000000003,61.999997,63.249999000000003,80600800,1.970871]
["1991-04-16",63.249999000000003,64.500000999999997,62.500002000000002,64.250001999999995,155195600,2.0020310000000001]
["1991-04-15",61.749997999999998,64.500000999999997,59.999997999999998,62.250003,425096000,1.939711]
["1991-04-12",71.500000999999997,73.250000999999997,69.750000999999997,71.75,91929600,2.2357309999999999]
["1991-04-11",67.750001999999995,71.374998000000005,67.500003000000007,71.000003000000007,88897200,2.212361]
["1991-04-10",68.499999000000003,69.250003000000007,66.749999000000003,66.875001999999995,54101600,2.0838260000000002]
["1991-04-09",69.750000999999997,70,68.25,68.749998000000005,29862000,2.1422509999999999]
["1991-04-08",69.250003000000007,70,68.749998000000005,70,18118800,2.1812010000000002]
["1991-04-05",71.75,71.75,68.749998000000005,69.374999000000003,38852800,2.1617259999999998]
["1991-04-04",70,71.999999000000003,69.500001999999995,71.500000999999997,42109200,2.2279409999999999]
["1991-04-03",72.499996999999993,72.750003000000007,70,70,60032000,2.1812010000000002]
["1991-04-02",68.999996999999993,72.750003000000007,68.499999000000003,72.750003000000007,73231200,2.2668910000000002]
["1991-04-01",68.000000999999997,69.500001999999995,67.500003000000007,68.499999000000003,29481200,2.1344609999999999]
["1991-03-28",69.250003000000007,70,67.750001999999995,68.000000999999997,19675600,2.118881]
["1991-03-27",70,70.249999000000003,68.499999000000003,69.250003000000007,47555200,2.1578309999999998]
["1991-03-26",64.75,70.249999000000003,64.75,70,83406400,2.1812010000000002]
["1991-03-25",63.499997999999998,64.999999000000003,63.249999000000003,64.500000999999997,33964000,2.0098210000000001]
["1991-03-22",64.000003000000007,64.75,62.250003,63.249999000000003,84532000,1.970871]
["1991-03-21",68.25,68.749998000000005,63.749997,64.75,74200000,2.017611]
["1991-03-20",69.250003000000007,69.500001999999995,66.875001999999995,67.750001999999995,90426000,2.1110910000000001]
["1991-03-19",66.5,70.249999000000003,65.750003000000007,69.500001999999995,105548800,2.1656209999999998]
["1991-03-18",65.750003000000007,68.25,65.750003000000007,67.750001999999995,53502400,2.1110910000000001]
["1991-03-15",65.750003000000007,66.5,65.249998000000005,66.250000999999997,51209200,2.0643509999999998]
["1991-03-14",66.749999000000003,67.500003000000007,64.500000999999997,65.249998000000005,56767200,2.033191]
["1991-03-13",62.750000999999997,66.5,62.750000999999997,66.250000999999997,43638000,2.0643509999999998]
["1991-03-12",63,63.749997,62.500002000000002,62.874997,58419200,1.9591860000000001]
["1991-03-11",64.500000999999997,64.75,62.250003,63.499997999999998,43842400,1.978661]
["1991-03-08",67.750001999999995,68.25,64.999999000000003,64.999999000000003,80550400,2.025401]
["1991-03-07",63.499997999999998,67.500003000000007,63.249999000000003,67.249996999999993,80438400,2.0955110000000001]
["1991-03-06",64.000003000000007,65.625,62.874997,63,130989600,1.9630810000000001]
["1991-03-05",59.000002000000002,63.249999000000003,59.000002000000002,63.125003,110362000,1.9669760000000001]
["1991-03-04",57.999999000000003,58.750003,57.000003,58.375000999999997,22089200,1.8189660000000001]
["1991-03-01",57.000003,59.000002000000002,57.000003,57.75,31533600,1.799491]
["1991-02-28",58.249997999999998,58.499997,56.249999000000003,57.250002000000002,56840000,1.783911]
["1991-02-27",58.249997999999998,58.499997,57.500000999999997,58.249997999999998,43593200,1.8150710000000001]
["1991-02-26",57.500000999999997,58.750003,56.499997999999998,58.249997999999998,62504400,1.8150710000000001]
["1991-02-25",60.249997,60.500003,57.500000999999997,57.999999000000003,89818400,1.8072809999999999]
["1991-02-22",59.000002000000002,61.749997999999998,58.499997,59.749999000000003,58142000,1.8618110000000001]
["1991-02-21",61.25,62.250003,58.750003,59.000002000000002,47717600,1.838441]
["1991-02-20",59.5,61.749997999999998,59.250000999999997,61.000000999999997,53410000,1.9007609999999999]
["1991-02-19",57.500000999999997,60.249997,57.374997999999998,59.999997999999998,56562800,1.8696010000000001]
["1991-02-15",57.250002000000002,58.499997,57.250002000000002,57.624997,91403200,1.795596]
["1991-02-14",59.999997999999998,59.999997999999998,56.749997,57.124999000000003,94418800,1.776273]
["1991-02-13",59.999997999999998,60.249997,57.999999000000003,59.999997999999998,63887600,1.8656699999999999]
["1991-02-12",61.000000999999997,61.25,59.374997,59.999997999999998,56187600,1.8656699999999999]
["1991-02-11",59.999997999999998,61.499999000000003,59.749999000000003,61.375003,80757600,1.908425]
["1991-02-08",57.500000999999997,60.249997,57.500000999999997,59.875002000000002,78388800,1.861783]
["1991-02-07",57.000003,58.750003,55.750000999999997,57.75,130043200,1.7957069999999999]
["1991-02-06",57.75,58.249997999999998,56.499997999999998,56.875,55641600,1.768499]
["1991-02-05",55.25,57.999999000000003,54.750000999999997,57.75,89028800,1.7957069999999999]
["1991-02-04",55.750000999999997,56,55,55.25,66962000,1.7179709999999999]
["1991-02-01",55.499999000000003,57.875003,55.499999000000003,55.750000999999997,111137600,1.7335179999999999]
["1991-01-31",55.499999000000003,56,54.750000999999997,55.499999000000003,60648000,1.7257439999999999]
["1991-01-30",53.25,55.750000999999997,53.25,55.499999000000003,84193200,1.7257439999999999]
["1991-01-29",54.25,54.499999000000003,52.250000999999997,53.749999000000003,53888800,1.6713290000000001]
["1991-01-28",53.25,55.25,53.25,54.499999000000003,68370400,1.69465]
["1991-01-25",51.999999000000003,53.624999000000003,51.999999000000003,53.5,55952400,1.6635549999999999]
["1991-01-24",51.5,52.749999000000003,51.5,52.125000999999997,58483600,1.6208009999999999]
["1991-01-23",51.250000999999997,52.250000999999997,50.999999000000003,51.75,61065200,1.60914]
["1991-01-22",50.999999000000003,52.5,50.500000999999997,51.250000999999997,106932000,1.593593]
["1991-01-21",49.75,51.5,49.75,50.75,81076800,1.5780460000000001]
["1991-01-18",48.750000999999997,50.75,48.499999000000003,50.249999000000003,235810400,1.5624979999999999]
["1991-01-17",52.5,52.749999000000003,49,51.250000999999997,147918400,1.593593]
["1991-01-16",47.000000999999997,50,46.749999000000003,49.75,97658400,1.546951]
["1991-01-15",46.5,46.749999000000003,46.000000999999997,46.749999000000003,48014400,1.453668]
["1991-01-14",46.000000999999997,46.749999000000003,46.000000999999997,46.25,52710000,1.4381200000000001]
["1991-01-11",47.000000999999997,47.25,46.000000999999997,47.000000999999997,76913200,1.461441]
["1991-01-10",45.749999000000003,47.25,45.749999000000003,47.125,108830400,1.465328]
["1991-01-09",44.250000999999997,46.000000999999997,43.75,45.250000999999997,116816000,1.4070260000000001]
["1991-01-08",43.75,43.875,42.500000999999997,43.249999000000003,54672800,1.3448370000000001]
["1991-01-07",43,45.250000999999997,43,43.249999000000003,77700000,1.3448370000000001]
["1991-01-04",43,44.250000999999997,43,43.249999000000003,35380800,1.3448370000000001]
["1991-01-03",43.500000999999997,44.250000999999997,43,43,37545200,1.3370629999999999]
["1991-01-02",42.75,43.999999000000003,42,43.500000999999997,38746400,1.352611]
["1990-12-31",43,43.249999000000003,42.75,43,11068400,1.3370629999999999]
["1990-12-28",43.249999000000003,43.500000999999997,42.75,43,15982400,1.3370629999999999]
["1990-12-27",43.249999000000003,43.999999000000003,43.249999000000003,43.500000999999997,24413200,1.352611]
["1990-12-26",43.999999000000003,44.250000999999997,43,43.75,25768400,1.360384]
["1990-12-24",44.75,44.999999000000003,43.999999000000003,43.999999000000003,14680400,1.368158]
["1990-12-21",44.250000999999997,45.250000999999997,43.500000999999997,44.999999000000003,86534000,1.3992519999999999]
["1990-12-20",41.25,44.5,41.25,43.999999000000003,100268000,1.368158]
["1990-12-19",42.500000999999997,42.500000999999997,41.125,41.875,35165200,1.302082]
["1990-12-18",41,42.500000999999997,40.750000999999997,42.249999000000003,55246800,1.313742]
["1990-12-17",39.000000999999997,40.499999000000003,39.000000999999997,40.125,32776800,1.2476670000000001]
["1990-12-14",40.25,40.499999000000003,39.5,39.875000999999997,21767200,1.2398929999999999]
["1990-12-13",39.5,41,39.5,40.750000999999997,40182800,1.267101]
["1990-12-12",39.749999000000003,40.000000999999997,39.000000999999997,39.624999000000003,60589200,1.232119]
["1990-12-11",41.25,41.499999000000003,40.000000999999997,40.000000999999997,86970800,1.2437800000000001]
["1990-12-10",42.249999000000003,42.500000999999997,41.499999000000003,41.750000999999997,62647200,1.298195]
["1990-12-07",41,42.75,41,42.500000999999997,82415200,1.3215159999999999]
["1990-12-06",41.25,41.750000999999997,40.499999000000003,41.25,133061600,1.282648]
["1990-12-05",38.5,40.25,37.874999000000003,40.125,54597200,1.2476670000000001]
["1990-12-04",37.5,38.749999000000003,37.5,38.5,38038000,1.197138]
["1990-12-03",37.250000999999997,38.250000999999997,36.999999000000003,38.125000999999997,41350400,1.185478]
["1990-11-30",36.249999000000003,37.250000999999997,36.249999000000003,36.75,30377200,1.1427229999999999]
["1990-11-29",36.999999000000003,36.999999000000003,36.249999000000003,36.75,31676400,1.1427229999999999]
["1990-11-28",37.75,38.5,36.75,36.75,43727600,1.1427229999999999]
["1990-11-27",36.999999000000003,38.250000999999997,36.75,37.5,41146000,1.1660440000000001]
["1990-11-26",36,36.999999000000003,36,36.75,20364400,1.1427229999999999]
["1990-11-23",36.249999000000003,36.999999000000003,36,36.375000999999997,13300000,1.131062]
["1990-11-21",35.249999000000003,36.249999000000003,34.750000999999997,36.124999000000003,30802800,1.123289]
["1990-11-20",36.500000999999997,36.75,35.249999000000003,35.500000999999997,38407600,1.103855]
["1990-11-19",35.500000999999997,36.375000999999997,35.249999000000003,36.375000999999997,55977600,1.131062]
["1990-11-16",35.75,36,34.750000999999997,35.125,45752000,1.0921940000000001]
["1990-11-15",36.75,36.999999000000003,35.500000999999997,36,40443200,1.115667]
["1990-11-14",35.75,37.250000999999997,35.75,36.999999000000003,47686800,1.146657]
["1990-11-13",36.249999000000003,36.500000999999997,35.75,36,35487200,1.115667]
["1990-11-12",35.500000999999997,36.75,35.249999000000003,36.249999000000003,36262800,1.1234139999999999]
["1990-11-09",35,35.75,34.499999000000003,35.500000999999997,49557200,1.100171]
["1990-11-08",33.000000999999997,35,33.000000999999997,34.499999000000003,49812000,1.0691809999999999]
["1990-11-07",33.499999000000003,33.750000999999997,32.624999000000003,33.25,50744400,1.0304420000000001]
["1990-11-06",33.499999000000003,34.499999000000003,33.25,33.499999000000003,46191600,1.0381899999999999]
["1990-11-05",32.25,33.499999000000003,32.000000999999997,33.25,46118800,1.0304420000000001]
["1990-11-02",30.5,32.375,30.5,31.749998999999999,37153200,0.98395600000000005]
["1990-11-01",30.5,30.999998999999999,29.75,30.5,22663200,0.945218]
["1990-10-31",30.5,31.874998999999999,30.250001000000001,30.75,37189600,0.95296499999999995]
["1990-10-30",29.75,30.75,28.875,30.375001000000001,24511200,0.94134399999999996]
["1990-10-29",30.250001000000001,30.5,29.75,29.875,30870000,0.925848]
["1990-10-26",29.75,31.250001000000001,29.75,29.999998999999999,33549600,0.92972200000000005]
["1990-10-25",30.250001000000001,31.250001000000001,29.625,29.999998999999999,38365600,0.92972200000000005]
["1990-10-24",30.75,30.999998999999999,29.999998999999999,30.5,35456400,0.945218]
["1990-10-23",30.999998999999999,31.5,30.250001000000001,30.999998999999999,41762000,0.96071300000000004]
["1990-10-22",31.5,31.5,30.5,31.125001000000001,63184800,0.96458699999999997]
["1990-10-19",31.250001000000001,31.749998999999999,30.250001000000001,31.375,233433200,0.97233499999999995]
["1990-10-18",26.500001000000001,28.75,26.500001000000001,28.500001000000001,78750000,0.88323600000000002]
["1990-10-17",25.25,26.500001000000001,25,26.500001000000001,77266000,0.82125499999999996]
["1990-10-16",27.5,27.5,24.249998999999999,25,76308400,0.77476900000000004]
["1990-10-15",28.500001000000001,28.75,26.625,27.749998999999999,50254400,0.85999300000000001]
["1990-10-12",28.249998999999999,28.500001000000001,27,28.249998999999999,57162000,0.87548800000000004]
["1990-10-11",26.75,27.875,25.5,27.749998999999999,51494800,0.85999300000000001]
["1990-10-10",27.25,28,25.999998999999999,26.500001000000001,36976800,0.82125499999999996]
["1990-10-09",28.500001000000001,29,27.749998999999999,28,30144800,0.86774099999999998]
["1990-10-08",28.75,29.249998999999999,28.249998999999999,29.124998999999999,15383200,0.90260499999999999]
["1990-10-05",27,28.75,27,28,24872400,0.86774099999999998]
["1990-10-04",26.75,28,26.25,28,53373600,0.86774099999999998]
["1990-10-03",29.75,29.75,26.75,27,67060000,0.83674999999999999]
["1990-10-02",30.999998999999999,32.000000999999997,29.500001000000001,29.625,67746000,0.91810099999999994]
["1990-10-01",29.500001000000001,30.999998999999999,29.249998999999999,30.5,38914400,0.945218]
["1990-09-28",28.500001000000001,29,27.25,29,44010400,0.89873099999999995]
["1990-09-27",29.999998999999999,30.5,28,28.249998999999999,35585200,0.87548800000000004]
["1990-09-26",29.999998999999999,30.5,29.75,29.75,23534000,0.92197499999999999]
["1990-09-25",30.5,30.75,29.249998999999999,29.999998999999999,39488400,0.92972200000000005]
["1990-09-24",31.5,31.5,29.75,30.250001000000001,34624800,0.93747000000000003]
["1990-09-21",32.000000999999997,32.5,30.999998999999999,31.5,38466400,0.97620799999999996]
["1990-09-20",32.25,32.25,31.250001000000001,31.625,25233600,0.98008200000000001]
["1990-09-19",33.25,33.750000999999997,32.000000999999997,32.5,45614800,1.007199]
["1990-09-18",33.750000999999997,33.750000999999997,33.000000999999997,33.375,31152800,1.034316]
["1990-09-17",34,35.249999000000003,33.499999000000003,33.750000999999997,19418000,1.045938]
["1990-09-14",33.499999000000003,34.25,33.25,34,28478800,1.053685]
["1990-09-13",34.499999000000003,34.750000999999997,33.000000999999997,33.750000999999997,24315200,1.045938]
["1990-09-12",34.499999000000003,34.499999000000003,33.499999000000003,34,25102000,1.053685]
["1990-09-11",36,36.124999000000003,33.750000999999997,34,44567600,1.053685]
["1990-09-10",36.999999000000003,36.999999000000003,35.75,35.75,18995200,1.1079190000000001]
["1990-09-07",35.500000999999997,36.75,35.125,36.375000999999997,14543200,1.1272880000000001]
["1990-09-06",35.500000999999997,36,35.249999000000003,35.75,21907200,1.1079190000000001]
["1990-09-05",37.250000999999997,37.250000999999997,35.75,36,16013200,1.115667]
["1990-09-04",36.500000999999997,37.5,36.500000999999997,36.999999000000003,20686400,1.146657]
["1990-08-31",36,37.250000999999997,36,36.999999000000003,24864000,1.146657]
["1990-08-30",37.250000999999997,37.5,36,36.249999000000003,30648800,1.1234139999999999]
["1990-08-29",37.999999000000003,38.125000999999997,36.75,37.250000999999997,37732800,1.1544049999999999]
["1990-08-28",37.5,38.375,37.250000999999997,38.125000999999997,20048000,1.181522]
["1990-08-27",36.75,37.999999000000003,36.249999000000003,37.75,29366400,1.1698999999999999]
["1990-08-24",35.249999000000003,36,34.750000999999997,35.500000999999997,18354000,1.100171]
["1990-08-23",34.25,35,33.499999000000003,34.499999000000003,35924000,1.0691809999999999]
["1990-08-22",36.999999000000003,36.999999000000003,34.875,35.125,30679600,1.0885499999999999]
["1990-08-21",35.75,36.75,35.249999000000003,36.249999000000003,40261200,1.1234139999999999]
["1990-08-20",36.500000999999997,37.5,36.249999000000003,36.75,18765600,1.1389100000000001]
["1990-08-17",38.5,38.5,35.75,36.500000999999997,61527200,1.1277520000000001]
["1990-08-16",39.000000999999997,39.624999000000003,38.5,38.5,30973600,1.189546]
["1990-08-15",40.000000999999997,40.25,39.25,39.25,23013200,1.2127190000000001]
["1990-08-14",40.000000999999997,40.000000999999997,39.25,39.749999000000003,24542000,1.2281679999999999]
["1990-08-13",37.999999000000003,40.000000999999997,37.874999000000003,39.875000999999997,39029200,1.23203]
["1990-08-10",38.749999000000003,39.25,38.250000999999997,38.749999000000003,25676000,1.197271]
["1990-08-09",40.25,40.499999000000003,39.25,39.5,24096800,1.2204440000000001]
["1990-08-08",39.5,40.750000999999997,39.5,40.125,25634000,1.2397549999999999]
["1990-08-07",40.25,40.624999000000003,38.749999000000003,39.5,49632800,1.2204440000000001]
["1990-08-06",39.000000999999997,40.499999000000003,38.5,39.5,44914800,1.2204440000000001]
["1990-08-03",43.500000999999997,43.75,39.749999000000003,41.25,67242000,1.2745139999999999]
["1990-08-02",41.25,43.75,41.25,43.500000999999997,55781600,1.344033]
["1990-08-01",42,42.75,41.499999000000003,42.374999000000003,23377200,1.309274]
["1990-07-31",42.500000999999997,42.75,41.499999000000003,42,24001600,1.297687]
["1990-07-30",40.750000999999997,42.500000999999997,40.750000999999997,42.374999000000003,21364000,1.309274]
["1990-07-27",41.25,41.750000999999997,40.499999000000003,41.374999000000003,15579200,1.278376]
["1990-07-26",42.249999000000003,42.500000999999997,41,41.374999000000003,20084400,1.278376]
["1990-07-25",42,43.249999000000003,41.750000999999997,42.249999000000003,26230400,1.3054110000000001]
["1990-07-24",42,42.249999000000003,41,42.125,48479200,1.3015490000000001]
["1990-07-23",41,41.750000999999997,40.000000999999997,41.499999000000003,67547200,1.282238]
["1990-07-20",42,42.500000999999997,40.750000999999997,41,47961200,1.2667900000000001]
["1990-07-19",40.750000999999997,42.500000999999997,40.000000999999997,41.750000999999997,146496000,1.289963]
["1990-07-18",44.5,44.999999000000003,43,44.625,72091600,1.378792]
["1990-07-17",45.749999000000003,46.000000999999997,43.999999000000003,44.250000999999997,34213200,1.3672059999999999]
["1990-07-16",46.749999000000003,47.125,45.250000999999997,45.625,44926000,1.4096900000000001]
["1990-07-13",47.499999000000003,47.750000999999997,46.749999000000003,46.749999000000003,57744400,1.4444490000000001]
["1990-07-12",46.749999000000003,47.499999000000003,46.5,47.375,45617600,1.46376]
["1990-07-11",46.749999000000003,47.000000999999997,45.749999000000003,47.000000999999997,61538400,1.4521740000000001]
["1990-07-10",47.000000999999997,47.499999000000003,46.749999000000003,47.000000999999997,90356000,1.4521740000000001]
["1990-07-09",44.999999000000003,47.000000999999997,44.75,46.624999000000003,78864800,1.4405870000000001]
["1990-07-06",43.500000999999997,44.999999000000003,43.249999000000003,44.75,52264800,1.382655]
["1990-07-05",43.75,44.250000999999997,43.249999000000003,43.500000999999997,26866000,1.344033]
["1990-07-03",43.875,44.5,43.75,43.999999000000003,24875200,1.3594820000000001]
["1990-07-02",44.5,44.5,43.75,43.999999000000003,33852000,1.3594820000000001]
["1990-06-29",43,44.874999000000003,42.75,44.75,81298000,1.382655]
["1990-06-28",42.75,43.249999000000003,41.750000999999997,43,62484800,1.328584]
["1990-06-27",40.750000999999997,42,40.25,41.499999000000003,24306800,1.282238]
["1990-06-26",41.750000999999997,42,40.375,40.624999000000003,31813600,1.2552030000000001]
["1990-06-25",41.499999000000003,41.750000999999997,40.25,41.25,30500400,1.2745139999999999]
["1990-06-22",42,42.625000999999997,41.25,41.499999000000003,70994000,1.282238]
["1990-06-21",40.000000999999997,42,40.000000999999997,41.875,52150000,1.293825]
["1990-06-20",39.875000999999997,40.25,39.749999000000003,40.000000999999997,38684800,1.235892]
["1990-06-19",39.000000999999997,39.749999000000003,38.375,39.624999000000003,39306400,1.2243059999999999]
["1990-06-18",39.25,39.5,39.000000999999997,39.25,27848800,1.2127190000000001]
["1990-06-15",39.749999000000003,40.000000999999997,39.125000999999997,39.5,36036000,1.2204440000000001]
["1990-06-14",40.000000999999997,40.25,39.25,39.749999000000003,35081200,1.2281679999999999]
["1990-06-13",40.375,40.750000999999997,39.749999000000003,39.749999000000003,34736800,1.2281679999999999]
["1990-06-12",39.125000999999997,40.499999000000003,38.749999000000003,40.499999000000003,41258000,1.251341]
["1990-06-11",37.75,39.000000999999997,37.75,39.000000999999997,39474400,1.204995]
["1990-06-08",38.5,38.5,37.5,38.250000999999997,83470800,1.1818219999999999]
["1990-06-07",39.5,39.749999000000003,38.5,39.000000999999997,46608800,1.204995]
["1990-06-06",39.000000999999997,39.5,38.749999000000003,39.5,52936800,1.2204440000000001]
["1990-06-05",41,41,39.000000999999997,39.5,74858000,1.2204440000000001]
["1990-06-04",40.750000999999997,41,39.749999000000003,40.750000999999997,44856000,1.2590650000000001]
["1990-06-01",41.374999000000003,42,40.750000999999997,40.750000999999997,39309200,1.2590650000000001]
["1990-05-31",41.499999000000003,41.499999000000003,41,41.25,25771200,1.2745139999999999]
["1990-05-30",41.625000999999997,41.750000999999997,41.25,41.374999000000003,69204800,1.278376]
["1990-05-29",40.000000999999997,41.25,39.25,41,60802000,1.2667900000000001]
["1990-05-25",39.5,40.750000999999997,39.000000999999997,40.000000999999997,80830400,1.235892]
["1990-05-24",42.249999000000003,42.249999000000003,41.499999000000003,42,37032800,1.297687]
["1990-05-23",41.25,42.500000999999997,41.25,42,51878400,1.297687]
["1990-05-22",40.125,41.499999000000003,40.000000999999997,41.374999000000003,75272400,1.278376]
["1990-05-21",39.5,40.000000999999997,38.749999000000003,39.5,65620800,1.2204440000000001]
["1990-05-18",41.25,41.499999000000003,39.5,39.749999000000003,64615600,1.2247680000000001]
["1990-05-17",41.750000999999997,42.249999000000003,41,41.499999000000003,38396400,1.278689]
["1990-05-16",41.750000999999997,41.750000999999997,41,41.625000999999997,21826000,1.28254]
["1990-05-15",41.374999000000003,42,41,41.750000999999997,37346400,1.286392]
["1990-05-14",42.75,42.75,41.25,41.750000999999997,56596400,1.286392]
["1990-05-11",41.374999000000003,42.75,40.750000999999997,42.625000999999997,53810400,1.3133520000000001]
["1990-05-10",41.750000999999997,41.750000999999997,40.499999000000003,41.374999000000003,44760800,1.274837]
["1990-05-09",41.625000999999997,42,41.25,41.875,24309600,1.290243]
["1990-05-08",41,42,41,41.750000999999997,28114800,1.286392]
["1990-05-07",39.749999000000003,41.750000999999997,39.749999000000003,41.499999000000003,33997600,1.278689]
["1990-05-04",40.000000999999997,40.750000999999997,39.25,40.000000999999997,42383600,1.2324710000000001]
["1990-05-03",39.749999000000003,40.25,39.749999000000003,40.000000999999997,41577200,1.2324710000000001]
["1990-05-02",39.749999000000003,40.000000999999997,39.25,39.749999000000003,33857600,1.2247680000000001]
["1990-05-01",39.749999000000003,40.000000999999997,39.375,39.624999000000003,40902400,1.220917]
["1990-04-30",39.25,39.749999000000003,39.000000999999997,39.375,34098400,1.213214]
["1990-04-27",39.000000999999997,39.5,38.749999000000003,39.125000999999997,29103200,1.205511]
["1990-04-26",39.000000999999997,39.5,38.125000999999997,38.874999000000003,35540400,1.197808]
["1990-04-25",38.749999000000003,39.000000999999997,38.250000999999997,38.749999000000003,33143600,1.193956]
["1990-04-24",40.000000999999997,40.499999000000003,38.5,38.749999000000003,75933200,1.193956]
["1990-04-23",40.25,40.499999000000003,39.5,39.749999000000003,32088000,1.2247680000000001]
["1990-04-20",40.875000999999997,41.499999000000003,39.749999000000003,40.25,80880800,1.2401740000000001]
["1990-04-19",41.750000999999997,43.124999000000003,40.000000999999997,40.25,120369200,1.2401740000000001]
["1990-04-18",43.249999000000003,43.75,42.500000999999997,43.249999000000003,48361600,1.3326089999999999]
["1990-04-17",43.249999000000003,43.500000999999997,42.75,43.249999000000003,32776800,1.3326089999999999]
["1990-04-16",43.500000999999997,44.250000999999997,43.249999000000003,43.75,56722400,1.348015]
["1990-04-12",43,43.999999000000003,42.500000999999997,43.249999000000003,52950800,1.3326089999999999]
["1990-04-11",41.499999000000003,43,41.499999000000003,42.500000999999997,53289600,1.309501]
["1990-04-10",41.25,42,41,41.25,32830000,1.2709859999999999]
["1990-04-09",39.749999000000003,41.499999000000003,39.5,41.125,26370400,1.267134]
["1990-04-06",40.25,41.25,39.749999000000003,39.875000999999997,29559600,1.22862]
["1990-04-05",41,41.25,40.000000999999997,40.25,27048000,1.2401740000000001]
["1990-04-04",41.499999000000003,42,40.750000999999997,41.25,37433200,1.2709859999999999]
["1990-04-03",40.499999000000003,41.750000999999997,40.499999000000003,41.750000999999997,34927200,1.286392]
["1990-04-02",40.000000999999997,40.624999000000003,39.5,40.25,37192400,1.2401740000000001]
["1990-03-30",40.000000999999997,41,40.000000999999997,40.25,55837600,1.2401740000000001]
["1990-03-29",41,41.499999000000003,40.750000999999997,41.125,24222800,1.267134]
["1990-03-28",42,42.125,41,41.25,25734800,1.2709859999999999]
["1990-03-27",42,42.249999000000003,41.25,42,21151200,1.294095]
["1990-03-26",42.500000999999997,43.375000999999997,42,42.249999000000003,32015200,1.301798]
["1990-03-23",41.25,43,41,42.249999000000003,56996800,1.301798]
["1990-03-22",41.750000999999997,42.249999000000003,40.750000999999997,40.750000999999997,57915200,1.2555799999999999]
["1990-03-21",41.25,42.249999000000003,41.25,41.625000999999997,38183600,1.28254]
["1990-03-20",42.249999000000003,43,40.750000999999997,41.374999000000003,97829200,1.274837]
["1990-03-19",40.499999000000003,42.500000999999997,40.000000999999997,42.374999000000003,107948400,1.3056490000000001]
["1990-03-16",40.000000999999997,40.750000999999997,39.125000999999997,40.25,161190400,1.2401740000000001]
["1990-03-15",36.500000999999997,37.999999000000003,36.500000999999997,36.75,30058000,1.132333]
["1990-03-14",36.75,37.250000999999997,36.500000999999997,36.999999000000003,25446400,1.140036]
["1990-03-13",36.500000999999997,37.250000999999997,36.249999000000003,36.875,37144800,1.1361840000000001]
["1990-03-12",37.250000999999997,37.5,36.249999000000003,36.625,40989200,1.1284810000000001]
["1990-03-09",36.75,37.5,36.249999000000003,36.875,57618400,1.1361840000000001]
["1990-03-08",35.75,36.999999000000003,35,36.75,55960800,1.132333]
["1990-03-07",35,36,35,35.374999000000003,51055200,1.0899669999999999]
["1990-03-06",35,35.249999000000003,34.499999000000003,35.249999000000003,39004000,1.0861149999999999]
["1990-03-05",33.499999000000003,34.750000999999997,33.499999000000003,34.499999000000003,45617600,1.0630059999999999]
["1990-03-02",33.499999000000003,34.750000999999997,33.25,33.750000999999997,26224800,1.039898]
["1990-03-01",33.499999000000003,34.750000999999997,33.25,34.25,50974000,1.0553030000000001]
["1990-02-28",33.499999000000003,34,33.25,34,27333600,1.0476000000000001]
["1990-02-27",34,34.25,33.499999000000003,33.499999000000003,18488400,1.032195]
["1990-02-26",33.000000999999997,34.25,33.000000999999997,34,19902400,1.0476000000000001]
["1990-02-23",32.749999000000003,33.499999000000003,32.749999000000003,33.25,37489200,1.024492]
["1990-02-22",34,34.499999000000003,33.000000999999997,33.000000999999997,48795600,1.0167889999999999]
["1990-02-21",32.749999000000003,34.25,32.5,34,43976800,1.0476000000000001]
["1990-02-20",33.499999000000003,33.750000999999997,33.000000999999997,33.499999000000003,30811200,1.032195]
["1990-02-16",34.25,34.499999000000003,33.750000999999997,33.750000999999997,31802400,1.039898]
["1990-02-15",33.750000999999997,34.25,33.499999000000003,34.25,24491600,1.0519130000000001]
["1990-02-14",34.499999000000003,34.750000999999997,33.750000999999997,34.25,24015600,1.0519130000000001]
["1990-02-13",34,35,33.750000999999997,34.499999000000003,25541600,1.0595909999999999]
["1990-02-12",34.25,34.499999000000003,33.750000999999997,34,18729200,1.044235]
["1990-02-09",33.499999000000003,34.499999000000003,33.25,34.25,42019600,1.0519130000000001]
["1990-02-08",33.25,33.499999000000003,32.25,33.000000999999997,46659200,1.013522]
["1990-02-07",33.000000999999997,34,32.5,33.25,78111600,1.0212000000000001]
["1990-02-06",34.750000999999997,35,34,34.750000999999997,18480000,1.067269]
["1990-02-05",34.25,35.249999000000003,34,35,25438000,1.0749470000000001]
["1990-02-02",33.25,34.750000999999997,33.25,34.25,29618400,1.0519130000000001]
["1990-02-01",34.499999000000003,34.625000999999997,33.499999000000003,33.624999000000003,29268400,1.0327170000000001]
["1990-01-31",34.499999000000003,34.750000999999997,33.000000999999997,34,35985600,1.044235]
["1990-01-30",33.25,34.499999000000003,33.000000999999997,34,29111600,1.044235]
["1990-01-29",33.000000999999997,33.499999000000003,32.125000999999997,33.25,29982400,1.0212000000000001]
["1990-01-26",34,34,32.25,32.749999000000003,45312400,1.005844]
["1990-01-25",34.25,34.750000999999997,34,34.125,27885200,1.048074]
["1990-01-24",32.5,34.25,32.25,34,42448000,1.044235]
["1990-01-23",33.750000999999997,34.25,33.000000999999997,33.750000999999997,35218400,1.036556]
["1990-01-22",34,34.499999000000003,33.25,33.25,36402800,1.0212000000000001]
["1990-01-19",33.750000999999997,34.499999000000003,33.499999000000003,34.25,66284400,1.0519130000000001]
["1990-01-18",33.000000999999997,33.499999000000003,32.25,32.375,68322800,0.99432600000000004]
["1990-01-17",34.750000999999997,34.750000999999997,33.000000999999997,33.25,49324800,1.0212000000000001]
["1990-01-16",33.499999000000003,35,32.749999000000003,34.875,53561200,1.0711079999999999]
["1990-01-15",34.499999000000003,35.75,34.25,34.25,40434800,1.0519130000000001]
["1990-01-12",34.25,34.750000999999997,33.750000999999997,34.499999000000003,42974400,1.0595909999999999]
["1990-01-11",36.249999000000003,36.249999000000003,34.499999000000003,34.499999000000003,52763200,1.0595909999999999]
["1990-01-10",37.625,37.625,35.75,36,49929600,1.1056600000000001]
["1990-01-09",37.999999000000003,37.999999000000003,36.999999000000003,37.625,21534800,1.1555679999999999]
["1990-01-08",37.5,37.999999000000003,36.999999000000003,37.999999000000003,25393200,1.1670860000000001]
["1990-01-05",37.75,38.250000999999997,36.999999000000003,37.75,30828000,1.159408]
["1990-01-04",38.250000999999997,38.749999000000003,37.250000999999997,37.625,55378400,1.1555679999999999]
["1990-01-03",37.999999000000003,37.999999000000003,37.5,37.5,51998800,1.151729]
["1990-01-02",35.249999000000003,37.5,35,37.250000999999997,45799600,1.1440509999999999]
["1989-12-29",34.750000999999997,35.75,34.374999000000003,35.249999000000003,38102400,1.0826260000000001]
["1989-12-28",35,35.249999000000003,34.25,34.625000999999997,37814000,1.0634300000000001]
["1989-12-27",35.500000999999997,35.75,35,35.125,64251600,1.0787869999999999]
["1989-12-26",36.75,36.75,35.249999000000003,35.500000999999997,33821200,1.0903039999999999]
["1989-12-22",36.249999000000003,37.250000999999997,36,36.500000999999997,46146800,1.1210169999999999]
["1989-12-21",35.75,36.249999000000003,35.500000999999997,36.249999000000003,76202000,1.1133379999999999]
["1989-12-20",35.75,36.249999000000003,35.249999000000003,35.75,44497600,1.097982]
["1989-12-19",34.499999000000003,35.500000999999997,34.499999000000003,35,62798400,1.0749470000000001]
["1989-12-18",33.750000999999997,35,33.750000999999997,34.750000999999997,76801200,1.067269]
["1989-12-15",34.750000999999997,35,32.5,33.750000999999997,129542000,1.036556]
["1989-12-14",35.75,36.124999000000003,34.499999000000003,34.875,76188000,1.0711079999999999]
["1989-12-13",36,36.500000999999997,35.500000999999997,36,97440000,1.1056600000000001]
["1989-12-12",39.25,39.5,35,36,256354000,1.1056600000000001]
["1989-12-11",41,41.499999000000003,38.375,39.25,162503600,1.2054769999999999]
["1989-12-08",42.500000999999997,43,41.25,41.750000999999997,63145600,1.282259]
["1989-12-07",42.249999000000003,43.249999000000003,42,42.75,44604000,1.312972]
["1989-12-06",44.999999000000003,45.250000999999997,41,42.75,83745200,1.312972]
["1989-12-05",45.250000999999997,45.749999000000003,44.5,44.999999000000003,30441600,1.3820749999999999]
["1989-12-04",43.75,45.5,43.75,45.250000999999997,24340400,1.389753]
["1989-12-01",44.5,44.999999000000003,43.625,43.999999000000003,36556800,1.351362]
["1989-11-30",43.75,44.5,43.500000999999997,44.250000999999997,15862000,1.3590409999999999]
["1989-11-29",43.500000999999997,44.250000999999997,42.500000999999997,43.999999000000003,38236800,1.351362]
["1989-11-28",43.75,44.250000999999997,42.75,44.124999000000003,33843600,1.355202]
["1989-11-27",44.75,45.250000999999997,43.75,43.999999000000003,26286400,1.351362]
["1989-11-24",44.75,44.999999000000003,44.75,44.75,6963600,1.3743970000000001]
["1989-11-22",45.5,45.749999000000003,44.5,44.75,24486000,1.3743970000000001]
["1989-11-21",45.250000999999997,46.5,45.250000999999997,45.250000999999997,35061600,1.389753]
["1989-11-20",44.999999000000003,45.5,44.5,45.250000999999997,27017200,1.389753]
["1989-11-17",44.5,45.250000999999997,44.5,44.75,22139600,1.3743970000000001]
["1989-11-16",44.5,44.75,43.75,44.75,24141600,1.3710169999999999]
["1989-11-15",44.999999000000003,45.250000999999997,43.999999000000003,44.250000999999997,24446800,1.355699]
["1989-11-14",46.5,46.749999000000003,44.5,44.75,21095200,1.3710169999999999]
["1989-11-13",46.5,47.25,46.5,46.5,17004400,1.424633]
["1989-11-10",45.749999000000003,47.000000999999997,45.749999000000003,46.749999000000003,16214800,1.4322919999999999]
["1989-11-09",44.999999000000003,46.000000999999997,44.5,46.000000999999997,22047200,1.409314]
["1989-11-08",44.250000999999997,45.250000999999997,44.250000999999997,44.999999000000003,35658000,1.3786769999999999]
["1989-11-07",43.249999000000003,44.5,43.249999000000003,43.999999000000003,37830800,1.3480399999999999]
["1989-11-06",43.500000999999997,43.999999000000003,43,43.249999000000003,30772000,1.325062]
["1989-11-03",43.999999000000003,44.5,43.249999000000003,43.249999000000003,43663200,1.325062]
["1989-11-02",44.999999000000003,44.999999000000003,43,43.999999000000003,113167600,1.3480399999999999]
["1989-11-01",46.25,46.749999000000003,45.749999000000003,46.125000999999997,15296400,1.413144]
["1989-10-31",45.749999000000003,46.5,45.5,46.5,22999200,1.424633]
["1989-10-30",45.5,46.000000999999997,44.999999000000003,45.749999000000003,21744800,1.4016550000000001]
["1989-10-27",45.250000999999997,45.749999000000003,44.5,45.250000999999997,32354000,1.386336]
["1989-10-26",45.5,46.5,44.999999000000003,45.250000999999997,42316400,1.386336]
["1989-10-25",47.750000999999997,47.750000999999997,46.25,46.5,29786400,1.424633]
["1989-10-24",46.25,48.499999000000003,45.250000999999997,47.624999000000003,54110000,1.4591000000000001]
["1989-10-23",48,48.25,46.25,46.749999000000003,30489200,1.4322919999999999]
["1989-10-20",47.750000999999997,49.249999000000003,47.499999000000003,48,65377200,1.4705889999999999]
["1989-10-19",48.25,49.500000999999997,48.25,48.750000999999997,27974800,1.4935670000000001]
["1989-10-18",46.5,48.25,46.000000999999997,48.25,36008000,1.478248]
["1989-10-17",46.000000999999997,48.750000999999997,44.999999000000003,47.25,62510000,1.447611]
["1989-10-16",44.75,46.749999000000003,42.500000999999997,46.749999000000003,106229200,1.4322919999999999]
["1989-10-13",48.750000999999997,49.500000999999997,44.999999000000003,45.749999000000003,50279600,1.4016550000000001]
["1989-10-12",49,49.249999000000003,48.499999000000003,48.750000999999997,20661200,1.4935670000000001]
["1989-10-11",48.750000999999997,49.249999000000003,48,48.875,39239200,1.4973959999999999]
["1989-10-10",49.75,50.375000999999997,48.499999000000003,49.500000999999997,71780800,1.516545]
["1989-10-09",48,49.75,47.499999000000003,49.500000999999997,48888000,1.516545]
["1989-10-06",46.25,48.25,46.000000999999997,48.125,90426000,1.474418]
["1989-10-05",44.5,46.5,44.250000999999997,45.5,61320000,1.3939950000000001]
["1989-10-04",43.75,44.625,43.500000999999997,44.250000999999997,39793600,1.355699]
["1989-10-03",44.250000999999997,44.5,43.124999000000003,43.625,42624400,1.336551]
["1989-10-02",44.5,44.75,43.75,44.375000999999997,34350400,1.359529]
["1989-09-29",45.250000999999997,45.5,44.5,44.5,17452400,1.3633580000000001]
["1989-09-28",44.999999000000003,45.749999000000003,44.999999000000003,45.5,19854800,1.3939950000000001]
["1989-09-27",44.250000999999997,45.125000999999997,43.999999000000003,44.75,22531600,1.3710169999999999]
["1989-09-26",44.999999000000003,45.5,44.75,45.250000999999997,19331200,1.386336]
["1989-09-25",44.75,45.749999000000003,44.75,45.250000999999997,34039600,1.386336]
["1989-09-22",44.75,45.250000999999997,44.250000999999997,44.874999000000003,18124400,1.3748469999999999]
["1989-09-21",44.999999000000003,46.000000999999997,44.250000999999997,44.75,50240400,1.3710169999999999]
["1989-09-20",43.999999000000003,44.999999000000003,43.75,44.625,29537200,1.3671880000000001]
["1989-09-19",44.250000999999997,44.5,43,43.249999000000003,20199200,1.325062]
["1989-09-18",44.5,44.999999000000003,43.999999000000003,43.999999000000003,15789200,1.3480399999999999]
["1989-09-15",44.999999000000003,45.250000999999997,44.250000999999997,44.999999000000003,31217200,1.3786769999999999]
["1989-09-14",44.999999000000003,45.250000999999997,44.5,44.75,32821600,1.3710169999999999]
["1989-09-13",46.25,46.624999000000003,44.999999000000003,44.999999000000003,32172000,1.3786769999999999]
["1989-09-12",45.5,46.749999000000003,44.999999000000003,46.000000999999997,25897200,1.409314]
["1989-09-11",44.75,46.000000999999997,44.5,45.749999000000003,24648400,1.4016550000000001]
["1989-09-08",44.75,45.250000999999997,44.5,44.999999000000003,13958000,1.3786769999999999]
["1989-09-07",44.75,45.5,44.75,44.75,28473200,1.3710169999999999]
["1989-09-06",44.75,44.874999000000003,43.999999000000003,44.75,21688800,1.3710169999999999]
["1989-09-05",44.5,45.375,44.5,44.75,28705600,1.3710169999999999]
["1989-09-01",44.5,44.75,44.250000999999997,44.625,18530400,1.3671880000000001]
["1989-08-31",44.5,44.999999000000003,44.250000999999997,44.5,14072800,1.3633580000000001]
["1989-08-30",43.999999000000003,44.75,43.999999000000003,44.5,29024800,1.3633580000000001]
["1989-08-29",44.75,44.999999000000003,43.75,44.124999000000003,44226000,1.351869]
["1989-08-28",44.5,44.999999000000003,43.999999000000003,44.75,20414800,1.3710169999999999]
["1989-08-25",43.999999000000003,44.999999000000003,43.999999000000003,44.75,40348000,1.3710169999999999]
["1989-08-24",43.75,44.5,43.500000999999997,44.124999000000003,40731600,1.351869]
["1989-08-23",43,44.250000999999997,42.500000999999997,43.75,43411200,1.3403799999999999]
["1989-08-22",42,43,42,42.875,27958000,1.3135730000000001]
["1989-08-21",42.249999000000003,43.249999000000003,42,42.249999000000003,34456800,1.294424]
["1989-08-18",41.750000999999997,42.500000999999997,41.499999000000003,42.249999000000003,21016800,1.2913619999999999]
["1989-08-17",40.25,41.25,40.000000999999997,41,38329200,1.2531559999999999]
["1989-08-16",41.499999000000003,41.750000999999997,40.000000999999997,40.375,30133600,1.2340530000000001]
["1989-08-15",40.750000999999997,41.499999000000003,40.750000999999997,41.374999000000003,40933200,1.264618]
["1989-08-14",41.499999000000003,42,40.499999000000003,40.750000999999997,25706800,1.2455149999999999]
["1989-08-11",43.999999000000003,43.999999000000003,41.25,41.875,57520400,1.2799]
["1989-08-10",43.999999000000003,43.999999000000003,42.75,43.249999000000003,38091200,1.3219270000000001]
["1989-08-09",43.999999000000003,45.749999000000003,43.875,43.999999000000003,48790000,1.3448500000000001]
["1989-08-08",43.500000999999997,44.75,43.500000999999997,44.124999000000003,51548000,1.348671]
["1989-08-07",43,43.999999000000003,42.625000999999997,43.75,42053200,1.3372090000000001]
["1989-08-04",41.25,42.75,41.125,42.75,45838800,1.3066439999999999]
["1989-08-03",40.499999000000003,41.499999000000003,40.499999000000003,41.25,43234800,1.2607969999999999]
["1989-08-02",39.749999000000003,40.499999000000003,39.5,40.499999000000003,25351200,1.237873]
["1989-08-01",39.749999000000003,40.25,39.25,39.875000999999997,34885200,1.218771]
["1989-07-31",39.25,40.000000999999997,39.000000999999997,39.749999000000003,27966400,1.21495]
["1989-07-28",39.25,39.749999000000003,39.000000999999997,39.375,29834000,1.2034879999999999]
["1989-07-27",38.250000999999997,39.5,37.999999000000003,39.25,43268400,1.199667]
["1989-07-26",38.250000999999997,38.5,37.75,38.250000999999997,58436000,1.169103]
["1989-07-25",39.25,39.749999000000003,37.999999000000003,38.749999000000003,52460800,1.184385]
["1989-07-24",39.749999000000003,39.749999000000003,39.25,39.25,28996800,1.199667]
["1989-07-21",39.749999000000003,40.000000999999997,39.000000999999997,40.000000999999997,34871200,1.222591]
["1989-07-20",40.750000999999997,41.25,39.749999000000003,40.000000999999997,59018400,1.222591]
["1989-07-19",39.5,40.750000999999997,39.000000999999997,40.499999000000003,59743600,1.237873]
["1989-07-18",40.750000999999997,40.750000999999997,38.749999000000003,39.25,119327600,1.199667]
["1989-07-17",40.750000999999997,41.25,39.749999000000003,40.750000999999997,32723600,1.2455149999999999]
["1989-07-14",40.750000999999997,41,39.749999000000003,40.750000999999997,64330000,1.2455149999999999]
["1989-07-13",40.000000999999997,41,39.5,40.624999000000003,56358400,1.2416940000000001]
["1989-07-12",39.749999000000003,40.25,39.5,40.000000999999997,31032400,1.222591]
["1989-07-11",40.750000999999997,41,39.749999000000003,39.749999000000003,60981200,1.21495]
["1989-07-10",41,41.25,40.000000999999997,40.499999000000003,50923600,1.237873]
["1989-07-07",41.25,42,40.499999000000003,41.25,26527200,1.2607969999999999]
["1989-07-06",40.750000999999997,41.750000999999997,40.25,41.25,43481200,1.2607969999999999]
["1989-07-05",40.499999000000003,40.750000999999997,40.000000999999997,40.499999000000003,29789200,1.237873]
["1989-07-03",41.750000999999997,41.750000999999997,40.750000999999997,40.750000999999997,12087600,1.2455149999999999]
["1989-06-30",40.499999000000003,41.750000999999997,39.5,41.25,41185200,1.2607969999999999]
["1989-06-29",41,41.25,40.000000999999997,40.624999000000003,58380000,1.2416940000000001]
["1989-06-28",42.249999000000003,42.249999000000003,41,41.750000999999997,64257200,1.276079]
["1989-06-27",43.75,44.250000999999997,42.500000999999997,42.625000999999997,26446000,1.302824]
["1989-06-26",43.999999000000003,43.999999000000003,43.249999000000003,43.500000999999997,45959200,1.3295680000000001]
["1989-06-23",43.249999000000003,44.250000999999997,43.249999000000003,43.875,30973600,1.3410299999999999]
["1989-06-22",42.500000999999997,43.75,42,43.249999000000003,34300000,1.3219270000000001]
["1989-06-21",43,43.500000999999997,42.249999000000003,42.500000999999997,32466000,1.2990029999999999]
["1989-06-20",43.999999000000003,43.999999000000003,42.249999000000003,43,33633600,1.3142849999999999]
["1989-06-19",44.5,44.75,43.500000999999997,43.999999000000003,45780000,1.3448500000000001]
["1989-06-16",44.75,45.5,43.500000999999997,44.5,135500400,1.360133]
["1989-06-15",49.500000999999997,49.75,47.499999000000003,47.499999000000003,40350800,1.451827]
["1989-06-14",49,50.249999000000003,48.25,49.625000999999997,62826400,1.516777]
["1989-06-13",47.499999000000003,48.750000999999997,47.000000999999997,48.499999000000003,57744400,1.4823919999999999]
["1989-06-12",46.749999000000003,47.750000999999997,46.25,47.499999000000003,20216000,1.451827]
["1989-06-09",47.25,47.750000999999997,46.5,47.000000999999997,23604000,1.436545]
["1989-06-08",48.499999000000003,49,47.25,47.624999000000003,44503200,1.4556469999999999]
["1989-06-07",46.749999000000003,48.499999000000003,46.749999000000003,48.25,43918000,1.47475]
["1989-06-06",46.749999000000003,47.000000999999997,46.25,46.749999000000003,36251600,1.428903]
["1989-06-05",48.750000999999997,49,46.5,47.000000999999997,31029600,1.436545]
["1989-06-02",48.499999000000003,49.500000999999997,48.499999000000003,49,31119200,1.4976739999999999]
["1989-06-01",47.750000999999997,49.249999000000003,47.499999000000003,48.750000999999997,44875600,1.4900329999999999]
["1989-05-31",47.499999000000003,48.125,47.000000999999997,47.750000999999997,28803600,1.459468]
["1989-05-30",48.25,49,47.375,47.499999000000003,27980400,1.451827]
["1989-05-26",48.25,49,48,48.499999000000003,28128800,1.4823919999999999]
["1989-05-25",47.25,49,47.25,48.25,58091600,1.47475]
["1989-05-24",45.250000999999997,47.750000999999997,45.250000999999997,47.750000999999997,74401600,1.459468]
["1989-05-23",46.000000999999997,46.000000999999997,45.250000999999997,45.5,33616800,1.3906970000000001]
["1989-05-22",45.749999000000003,46.25,45.250000999999997,46.000000999999997,47600000,1.40598]
["1989-05-19",44.75,46.25,44.75,45.749999000000003,82692400,1.3952830000000001]
["1989-05-18",45.250000999999997,45.5,44.75,44.75,52813600,1.3647849999999999]
["1989-05-17",45.250000999999997,45.5,44.999999000000003,45.250000999999997,62115200,1.380034]
["1989-05-16",46.000000999999997,46.25,44.999999000000003,45.375,57167600,1.3838459999999999]
["1989-05-15",44.75,46.25,44.75,46.000000999999997,79475200,1.402908]
["1989-05-12",44.5,44.999999000000003,43.999999000000003,44.999999000000003,116785200,1.3724099999999999]
["1989-05-11",43.249999000000003,44.250000999999997,43,43.875,75236000,1.3380989999999999]
["1989-05-10",43,43.500000999999997,42.500000999999997,43.249999000000003,58609600,1.3190379999999999]
["1989-05-09",42,43,42,42.500000999999997,86693600,1.296165]
["1989-05-08",41.499999000000003,42.249999000000003,41.499999000000003,42.249999000000003,51480800,1.28854]
["1989-05-05",42.500000999999997,42.75,41.499999000000003,41.499999000000003,115189200,1.2656670000000001]
["1989-05-04",40.25,41.25,40.000000999999997,41,47227600,1.250418]
["1989-05-03",39.749999000000003,40.750000999999997,39.749999000000003,40.25,55134800,1.227544]
["1989-05-02",39.000000999999997,40.25,39.000000999999997,39.875000999999997,53936400,1.216108]
["1989-05-01",38.5,39.25,38.5,39.000000999999997,20165600,1.189422]
["1989-04-28",39.25,39.5,38.5,39.000000999999997,25964400,1.189422]
["1989-04-27",39.5,40.000000999999997,39.000000999999997,39.375,34846000,1.2008589999999999]
["1989-04-26",40.000000999999997,40.25,39.125000999999997,39.749999000000003,46533200,1.2122949999999999]
["1989-04-25",40.000000999999997,40.499999000000003,39.749999000000003,40.000000999999997,29044400,1.2199199999999999]
["1989-04-24",40.000000999999997,40.25,39.5,40.125,27697600,1.223732]
["1989-04-21",40.499999000000003,40.875000999999997,39.749999000000003,40.125,28792400,1.223732]
["1989-04-20",40.750000999999997,41.499999000000003,40.25,40.750000999999997,44954000,1.242793]
["1989-04-19",40.000000999999997,41.625000999999997,39.749999000000003,40.875000999999997,106470000,1.2466060000000001]
["1989-04-18",39.5,40.499999000000003,39.25,40.125,140246400,1.223732]
["1989-04-17",38.5,39.25,37.999999000000003,39.25,35036400,1.1970460000000001]
["1989-04-14",39.000000999999997,39.25,38.250000999999997,38.749999000000003,30839200,1.181797]
["1989-04-13",38.749999000000003,39.5,38.250000999999997,38.5,45318000,1.1741729999999999]
["1989-04-12",38.250000999999997,39.25,37.874999000000003,38.5,96978000,1.1741729999999999]
["1989-04-11",37.5,37.999999000000003,36.999999000000003,37.75,36635200,1.1512990000000001]
["1989-04-10",37.250000999999997,37.999999000000003,36.75,36.999999000000003,33843600,1.1284259999999999]
["1989-04-07",36,37.5,36,37.375000999999997,88746000,1.1398630000000001]
["1989-04-06",34.750000999999997,36.124999000000003,34.499999000000003,36,39093600,1.097928]
["1989-04-05",34.499999000000003,35.249999000000003,34.25,35,30063600,1.0674300000000001]
["1989-04-04",34.499999000000003,34.875,33.875000999999997,34.499999000000003,28932400,1.052181]
["1989-04-03",35.500000999999997,36.249999000000003,34.750000999999997,35,41571600,1.0674300000000001]
["1989-03-31",35,35.75,34.750000999999997,35.625000999999997,46337200,1.0864910000000001]
["1989-03-30",34.25,35,34,34.750000999999997,26311600,1.0598050000000001]
["1989-03-29",34,34.499999000000003,34,34.25,18600400,1.044556]
["1989-03-28",34,34.499999000000003,34,34,35313600,1.036932]
["1989-03-27",34.25,34.499999000000003,33.499999000000003,33.750000999999997,37914800,1.029307]
["1989-03-23",34,34.499999000000003,33.750000999999997,34.374999000000003,29727600,1.0483690000000001]
["1989-03-22",34.25,34.750000999999997,33.750000999999997,33.875000999999997,36212400,1.03312]
["1989-03-21",35.500000999999997,35.500000999999997,34.750000999999997,34.875,32048800,1.063618]
["1989-03-20",35,35.249999000000003,34.499999000000003,34.875,45362800,1.063618]
["1989-03-17",34.499999000000003,35.75,34,34.875,59281600,1.063618]
["1989-03-16",35,35.500000999999997,34.499999000000003,35.249999000000003,48059200,1.075054]
["1989-03-15",35.249999000000003,35.500000999999997,34.750000999999997,35,22514800,1.0674300000000001]
["1989-03-14",35,35.500000999999997,34.875,35.249999000000003,40485200,1.075054]
["1989-03-13",35,35.500000999999997,34.750000999999997,35,32776800,1.0674300000000001]
["1989-03-10",34.499999000000003,35,34.25,35,25678800,1.0674300000000001]
["1989-03-09",35.249999000000003,35.75,34.499999000000003,34.499999000000003,33359200,1.052181]
["1989-03-08",35.625000999999997,36.249999000000003,35.249999000000003,35.249999000000003,54073600,1.075054]
["1989-03-07",35.500000999999997,36,35,35.75,65172800,1.090303]
["1989-03-06",35,35.875,34.499999000000003,35.500000999999997,42128800,1.0826789999999999]
["1989-03-03",35.249999000000003,35.249999000000003,34,34.750000999999997,96944400,1.0598050000000001]
["1989-03-02",35.75,36.249999000000003,34.750000999999997,35,94082800,1.0674300000000001]
["1989-03-01",36.249999000000003,36.500000999999997,35.500000999999997,36,42532000,1.097928]
["1989-02-28",36.500000999999997,36.75,36,36.249999000000003,44004800,1.1055520000000001]
["1989-02-27",36,36.500000999999997,35.75,36.500000999999997,28980000,1.1131770000000001]
["1989-02-24",36.999999000000003,36.999999000000003,36,36,38032400,1.097928]
["1989-02-23",36.500000999999997,36.999999000000003,36.249999000000003,36.75,23842000,1.1208009999999999]
["1989-02-22",37.250000999999997,37.5,36.500000999999997,36.75,59581200,1.1208009999999999]
["1989-02-21",36.875,37.75,36.75,37.5,47639200,1.143675]
["1989-02-17",36.249999000000003,36.999999000000003,36.249999000000003,36.75,29212400,1.1208009999999999]
["1989-02-16",36.249999000000003,37.250000999999997,36,36.375000999999997,63924000,1.1063160000000001]
["1989-02-15",35.75,36.249999000000003,35.500000999999997,36.249999000000003,82656000,1.102514]
["1989-02-14",36.875,36.999999000000003,35.249999000000003,35.75,222894000,1.087307]
["1989-02-13",36.75,37.250000999999997,36.75,36.999999000000003,58797200,1.1253249999999999]
["1989-02-10",38.250000999999997,38.250000999999997,36.999999000000003,37.250000999999997,87085600,1.1329279999999999]
["1989-02-09",38.250000999999997,39.000000999999997,37.999999000000003,38.250000999999997,40202400,1.163343]
["1989-02-08",39.000000999999997,39.5,37.999999000000003,38.250000999999997,39253200,1.163343]
["1989-02-07",38.250000999999997,39.25,38.250000999999997,39.000000999999997,41288800,1.186153]
["1989-02-06",39.5,39.5,38.250000999999997,38.5,29184400,1.170946]
["1989-02-03",40.000000999999997,40.25,39.000000999999997,39.25,44727200,1.193757]
["1989-02-02",39.5,40.25,39.25,39.749999000000003,118372800,1.2089639999999999]
["1989-02-01",37.75,39.624999000000003,37.375000999999997,39.25,121889600,1.193757]
["1989-01-31",37.250000999999997,37.75,36.75,37.75,115088400,1.1481349999999999]
["1989-01-30",37.625,37.999999000000003,37.250000999999997,37.375000999999997,146624800,1.13673]
["1989-01-27",38.250000999999997,39.25,36.249999000000003,37.625,531792800,1.144334]
["1989-01-26",40.750000999999997,42.125,40.624999000000003,41.750000999999997,71316000,1.269792]
["1989-01-25",41.750000999999997,42,41,41.499999000000003,27734000,1.262189]
["1989-01-24",41,41.750000999999997,40.750000999999997,41.625000999999997,55823600,1.2659910000000001]
["1989-01-23",40.750000999999997,41.25,40.750000999999997,41,45133200,1.246982]
["1989-01-20",40.499999000000003,41.499999000000003,40.25,41,43433600,1.246982]
["1989-01-19",40.499999000000003,41,40.000000999999997,40.499999000000003,63996800,1.2317739999999999]
["1989-01-18",40.750000999999997,41.125,39.5,39.749999000000003,121982000,1.2089639999999999]
["1989-01-17",43.249999000000003,43.500000999999997,40.000000999999997,40.375,189151200,1.227973]
["1989-01-16",43.249999000000003,43.999999000000003,43,43.75,42148400,1.3306210000000001]
["1989-01-13",42.75,43.500000999999997,42.374999000000003,43.249999000000003,48476400,1.3154129999999999]
["1989-01-12",42.249999000000003,43,42,42.75,37578800,1.300206]
["1989-01-11",42.249999000000003,42.500000999999997,41.25,42.125,39032000,1.2811980000000001]
["1989-01-10",42.500000999999997,42.875,41.499999000000003,42.625000999999997,25830000,1.296405]
["1989-01-09",43,43.124999000000003,42.249999000000003,43,19826800,1.3078099999999999]
["1989-01-06",42.249999000000003,43.500000999999997,42.249999000000003,42.625000999999997,49666400,1.296405]
["1989-01-05",42,43.249999000000003,41.25,42.249999000000003,76832000,1.284999]
["1989-01-04",40.750000999999997,42.125,40.499999000000003,42,59987200,1.277396]
["1989-01-03",40.25,40.499999000000003,40.000000999999997,40.375,25004000,1.227973]
["1988-12-30",40.499999000000003,41.25,40.25,40.25,20423200,1.2241709999999999]
["1988-12-29",40.25,40.750000999999997,40.25,40.499999000000003,29453200,1.2317739999999999]
["1988-12-28",40.499999000000003,40.750000999999997,39.749999000000003,40.25,12885600,1.2241709999999999]
["1988-12-27",41,41.499999000000003,40.499999000000003,40.499999000000003,14996800,1.2317739999999999]
["1988-12-23",41,41.374999000000003,41,41.125,10239600,1.250783]
["1988-12-22",41.750000999999997,42,40.750000999999997,41,26507600,1.246982]
["1988-12-21",41,42,41,41.750000999999997,60491200,1.269792]
["1988-12-20",41,41.499999000000003,40.624999000000003,41,68546800,1.246982]
["1988-12-19",40.25,41,40.000000999999997,40.750000999999997,58581600,1.2393780000000001]
["1988-12-16",39.5,40.499999000000003,39.25,40.125,45872400,1.220369]
["1988-12-15",40.000000999999997,40.499999000000003,39.25,39.5,28142800,1.20136]
["1988-12-14",38.5,40.000000999999997,38.5,39.749999000000003,48325200,1.2089639999999999]
["1988-12-13",38.5,38.749999000000003,38.250000999999997,38.749999000000003,30637600,1.17855]
["1988-12-12",39.25,39.5,38.5,38.5,29470000,1.170946]
["1988-12-09",39.25,39.5,38.749999000000003,39.125000999999997,11239200,1.1899550000000001]
["1988-12-08",39.25,39.25,38.749999000000003,39.125000999999997,14865200,1.1899550000000001]
["1988-12-07",39.000000999999997,39.5,38.749999000000003,39.375,24533600,1.197559]
["1988-12-06",39.25,39.749999000000003,39.000000999999997,39.5,26233200,1.20136]
["1988-12-05",39.5,40.000000999999997,38.749999000000003,39.5,38603600,1.20136]
["1988-12-02",38.250000999999997,39.875000999999997,37.999999000000003,39.25,83428800,1.193757]
["1988-12-01",37.75,39.000000999999997,37.5,38.749999000000003,53040400,1.17855]
["1988-11-30",36.75,37.999999000000003,36.75,37.625,41960800,1.144334]
["1988-11-29",36.500000999999997,36.75,36,36.75,23167200,1.117721]
["1988-11-28",36.500000999999997,36.75,36,36.500000999999997,34840400,1.1101179999999999]
["1988-11-25",36.249999000000003,36.75,36,36.500000999999997,12073600,1.1101179999999999]
["1988-11-23",35.75,36.999999000000003,35.500000999999997,36.875,46998000,1.121523]
["1988-11-22",36.500000999999997,36.875,36,36.124999000000003,37046800,1.0987119999999999]
["1988-11-21",37.5,37.75,36.249999000000003,36.625,55476400,1.11392]
["1988-11-18",38.5,38.5,37.999999000000003,37.999999000000003,14397600,1.1526989999999999]
["1988-11-17",37.999999000000003,38.5,37.999999000000003,38.250000999999997,19885600,1.160282]
["1988-11-16",39.000000999999997,39.25,37.75,37.999999000000003,36960000,1.1526989999999999]
["1988-11-15",39.000000999999997,39.25,38.749999000000003,39.000000999999997,20000400,1.183033]
["1988-11-14",38.749999000000003,39.000000999999997,38.250000999999997,38.874999000000003,21308000,1.179241]
["1988-11-11",39.000000999999997,39.624999000000003,38.5,38.5,27171200,1.1678660000000001]
["1988-11-10",39.5,39.749999000000003,39.000000999999997,39.5,24978800,1.1981999999999999]
["1988-11-09",38.250000999999997,39.375,37.999999000000003,39.25,50430800,1.190617]
["1988-11-08",37.5,38.749999000000003,37.375000999999997,38.5,38631600,1.1678660000000001]
["1988-11-07",37.250000999999997,37.75,36.999999000000003,37.5,42520800,1.137532]
["1988-11-04",36.75,37.999999000000003,36.75,37.75,38449600,1.1451150000000001]
["1988-11-03",37.250000999999997,37.5,36.75,37.124999000000003,60614400,1.1261559999999999]
["1988-11-02",38.250000999999997,38.250000999999997,36.75,37.250000999999997,52130400,1.129948]
["1988-11-01",38.5,38.749999000000003,37.75,37.999999000000003,35924000,1.1526989999999999]
["1988-10-31",38.749999000000003,38.749999000000003,37.5,38.625,60726400,1.1716580000000001]
["1988-10-28",39.000000999999997,39.5,38.5,38.5,21120400,1.1678660000000001]
["1988-10-27",38.749999000000003,39.25,38.250000999999997,39.000000999999997,35921200,1.183033]
["1988-10-26",40.000000999999997,40.000000999999997,38.5,39.25,47180000,1.190617]
["1988-10-25",40.25,40.25,39.749999000000003,39.875000999999997,21296800,1.2095750000000001]
["1988-10-24",41.25,41.25,39.624999000000003,40.000000999999997,33790400,1.2133670000000001]
["1988-10-21",41.25,41.750000999999997,40.750000999999997,41,30900800,1.2437009999999999]
["1988-10-20",40.000000999999997,41.625000999999997,40.000000999999997,41.499999000000003,43366400,1.2588680000000001]
["1988-10-19",39.749999000000003,40.750000999999997,39.5,40.000000999999997,69330800,1.2133670000000001]
["1988-10-18",39.000000999999997,39.5,38.250000999999997,39.375,35649600,1.1944079999999999]
["1988-10-17",38.5,39.000000999999997,38.250000999999997,38.5,23422000,1.1678660000000001]
["1988-10-14",39.5,39.5,38.125000999999997,38.749999000000003,39312000,1.175449]
["1988-10-13",38.5,39.749999000000003,38.5,39.000000999999997,41115200,1.183033]
["1988-10-12",38.5,39.000000999999997,37.999999000000003,38.749999000000003,33236000,1.175449]
["1988-10-11",38.250000999999997,39.5,38.250000999999997,39.000000999999997,48638800,1.183033]
["1988-10-10",39.5,39.749999000000003,37.5,38.5,83160000,1.1678660000000001]
["1988-10-07",39.000000999999997,39.749999000000003,38.375,39.749999000000003,114396800,1.205784]
["1988-10-06",40.499999000000003,40.875000999999997,39.25,39.749999000000003,41941200,1.205784]
["1988-10-05",41.25,41.750000999999997,40.499999000000003,40.875000999999997,30800000,1.2399100000000001]
["1988-10-04",42.249999000000003,42.75,41.125,41.499999000000003,12913600,1.2588680000000001]
["1988-10-03",43,43.249999000000003,42,42.500000999999997,22694000,1.2892030000000001]
["1988-09-30",43.999999000000003,43.999999000000003,43.249999000000003,43.249999000000003,23223200,1.3119529999999999]
["1988-09-29",43.75,44.250000999999997,43.500000999999997,43.999999000000003,26518800,1.3347039999999999]
["1988-09-28",43.500000999999997,44.124999000000003,43.249999000000003,43.500000999999997,21173600,1.319537]
["1988-09-27",42.500000999999997,43.500000999999997,42.500000999999997,43.375000999999997,40745600,1.3157449999999999]
["1988-09-26",43.75,43.999999000000003,42.500000999999997,42.75,21758800,1.296786]
["1988-09-23",43.500000999999997,44.250000999999997,43.500000999999997,43.75,25370800,1.3271200000000001]
["1988-09-22",43,43.999999000000003,42.75,43.999999000000003,36416800,1.3347039999999999]
["1988-09-21",41.750000999999997,43,41.499999000000003,42.75,22836800,1.296786]
["1988-09-20",41.750000999999997,42.249999000000003,41.374999000000003,41.499999000000003,25670400,1.2588680000000001]
["1988-09-19",42,42.249999000000003,41.25,41.750000999999997,23032800,1.2664519999999999]
["1988-09-16",41.499999000000003,42.75,41.374999000000003,42.249999000000003,30940000,1.2816190000000001]
["1988-09-15",42,42.75,41.499999000000003,41.625000999999997,41440000,1.2626599999999999]
["1988-09-14",41.750000999999997,42.374999000000003,41.499999000000003,42,59642800,1.2740359999999999]
["1988-09-13",40.25,41.25,40.000000999999997,41,29920800,1.2437009999999999]
["1988-09-12",41,41.750000999999997,40.125,41,37007600,1.2437009999999999]
["1988-09-09",38.749999000000003,41,37.75,40.499999000000003,58668400,1.228534]
["1988-09-08",38.250000999999997,39.5,37.75,38.749999000000003,51814000,1.175449]
["1988-09-07",39.000000999999997,39.5,37.75,38.250000999999997,44777600,1.160282]
["1988-09-06",40.000000999999997,40.000000999999997,38.749999000000003,38.874999000000003,35862400,1.179241]
["1988-09-02",39.5,40.000000999999997,39.000000999999997,39.749999000000003,46575200,1.205784]
["1988-09-01",39.749999000000003,39.749999000000003,38.5,38.874999000000003,61684000,1.179241]
["1988-08-31",41,41.125,39.5,39.875000999999997,59421600,1.2095750000000001]
["1988-08-30",40.750000999999997,41,40.000000999999997,40.875000999999997,12642000,1.2399100000000001]
["1988-08-29",40.750000999999997,41,40.499999000000003,40.875000999999997,14308000,1.2399100000000001]
["1988-08-26",40.000000999999997,40.750000999999997,40.000000999999997,40.25,10038000,1.2209509999999999]
["1988-08-25",40.25,40.499999000000003,39.25,40.125,31920000,1.2171590000000001]
["1988-08-24",39.749999000000003,40.750000999999997,39.5,40.750000999999997,31368400,1.2361180000000001]
["1988-08-23",39.749999000000003,40.25,39.25,39.5,40894000,1.1981999999999999]
["1988-08-22",40.25,40.750000999999997,39.5,39.749999000000003,42548800,1.205784]
["1988-08-19",42.500000999999997,42.75,40.499999000000003,40.750000999999997,56840000,1.2361180000000001]
["1988-08-18",42,43,41.750000999999997,42.500000999999997,18516400,1.2892030000000001]
["1988-08-17",42.500000999999997,42.75,41.750000999999997,42,29736000,1.2740359999999999]
["1988-08-16",41,43.249999000000003,40.750000999999997,42.500000999999997,30688000,1.2892030000000001]
["1988-08-15",42.249999000000003,42.249999000000003,40.499999000000003,41.25,41669600,1.251285]
["1988-08-12",43,43,42.249999000000003,42.500000999999997,19370400,1.2867729999999999]
["1988-08-11",42.249999000000003,43.249999000000003,42,43.249999000000003,26513200,1.3094809999999999]
["1988-08-10",43.75,43.75,41.750000999999997,41.875,36951600,1.2678499999999999]
["1988-08-09",43.999999000000003,44.250000999999997,43,43.500000999999997,42506800,1.3170500000000001]
["1988-08-08",44.5,44.75,43.999999000000003,43.999999000000003,7484400,1.3321890000000001]
["1988-08-05",44.5,44.999999000000003,44.250000999999997,44.250000999999997,13165600,1.339758]
["1988-08-04",44.75,45.250000999999997,44.5,44.625,17228400,1.3511120000000001]
["1988-08-03",44.75,44.75,43.999999000000003,44.75,27711600,1.354897]
["1988-08-02",44.999999000000003,45.5,44.5,44.625,30321200,1.3511120000000001]
["1988-08-01",44.5,45.749999000000003,44.250000999999997,44.999999000000003,21484400,1.362466]
["1988-07-29",43.249999000000003,44.5,43,44.375000999999997,39737600,1.3435429999999999]
["1988-07-28",42.500000999999997,43,42.249999000000003,42.625000999999997,23170000,1.2905580000000001]
["1988-07-27",42.75,43.249999000000003,42.500000999999997,42.75,29131200,1.294343]
["1988-07-26",42.75,43.249999000000003,42.249999000000003,42.75,25382000,1.294343]
["1988-07-25",42.75,43.249999000000003,42.249999000000003,42.75,26474000,1.294343]
["1988-07-22",43,43.249999000000003,42.500000999999997,42.500000999999997,25961600,1.2867729999999999]
["1988-07-21",43.75,43.999999000000003,42.75,43,37256800,1.301912]
["1988-07-20",44.75,44.999999000000003,43.999999000000003,44.250000999999997,30021600,1.339758]
["1988-07-19",44.999999000000003,45.5,43.875,44.75,30576000,1.354897]
["1988-07-18",45.375,46.000000999999997,45.250000999999997,45.5,28375200,1.377605]
["1988-07-15",44.999999000000003,45.5,44.75,44.999999000000003,20756400,1.362466]
["1988-07-14",44.75,45.250000999999997,44.5,44.999999000000003,15702400,1.362466]
["1988-07-13",44.75,44.999999000000003,44.250000999999997,44.75,28792400,1.354897]
["1988-07-12",44.999999000000003,45.250000999999997,44.5,44.75,25225200,1.354897]
["1988-07-11",45.5,45.5,44.874999000000003,45.125000999999997,18407200,1.3662510000000001]
["1988-07-08",45.5,46.000000999999997,44.999999000000003,45.250000999999997,26348000,1.3700349999999999]
["1988-07-07",46.5,46.5,45.250000999999997,45.874999000000003,26401200,1.3889579999999999]
["1988-07-06",47.125,47.499999000000003,46.125000999999997,46.5,39138400,1.4078820000000001]
["1988-07-05",46.5,47.25,46.125000999999997,47.25,26112800,1.4305890000000001]
["1988-07-01",46.5,46.875000999999997,46.25,46.5,23634800,1.4078820000000001]
["1988-06-30",46.25,46.749999000000003,46.000000999999997,46.25,28672000,1.400312]
["1988-06-29",46.000000999999997,46.749999000000003,45.749999000000003,46.375,35862400,1.4040969999999999]
["1988-06-28",44.75,46.25,44.5,46.25,40642000,1.400312]
["1988-06-27",44.5,45.375,44.5,44.5,20904800,1.3473280000000001]
["1988-06-24",44.999999000000003,45.5,44.5,44.999999000000003,18678800,1.362466]
["1988-06-23",45.749999000000003,45.749999000000003,44.999999000000003,44.999999000000003,17847200,1.362466]
["1988-06-22",45.5,45.874999000000003,44.999999000000003,45.625,48890800,1.381389]
["1988-06-21",43.999999000000003,44.999999000000003,43.875,44.874999000000003,30898000,1.358681]
["1988-06-20",44.375000999999997,44.75,43.999999000000003,44.124999000000003,19650400,1.335974]
["1988-06-17",44.75,44.75,44.250000999999997,44.75,23847600,1.354897]
["1988-06-16",44.999999000000003,45.250000999999997,44.250000999999997,44.5,26843600,1.3473280000000001]
["1988-06-15",45.250000999999997,45.749999000000003,44.999999000000003,45.749999000000003,30520000,1.3851739999999999]
["1988-06-14",45.250000999999997,46.000000999999997,44.999999000000003,45.250000999999997,73105200,1.3700349999999999]
["1988-06-13",44.999999000000003,45.250000999999997,44.250000999999997,44.999999000000003,37240000,1.362466]
["1988-06-10",43.500000999999997,44.75,43,44.5,44240000,1.3473280000000001]
["1988-06-09",44.999999000000003,45.250000999999997,43.249999000000003,43.500000999999997,67480000,1.3170500000000001]
["1988-06-08",44.250000999999997,45.5,43.999999000000003,44.999999000000003,64680000,1.362466]
["1988-06-07",43.75,45.250000999999997,43.500000999999997,43.999999000000003,77840000,1.3321890000000001]
["1988-06-06",42.75,43.999999000000003,42.75,43.999999000000003,41160000,1.3321890000000001]
["1988-06-03",41.750000999999997,43.249999000000003,41.750000999999997,43,43960000,1.301912]
["1988-06-02",42,42.500000999999997,41.499999000000003,41.750000999999997,33320000,1.2640659999999999]
["1988-06-01",41.499999000000003,42.500000999999997,41.25,42.500000999999997,57400000,1.2867729999999999]
["1988-05-31",40.000000999999997,41.499999000000003,39.749999000000003,41.499999000000003,30800000,1.2564960000000001]
["1988-05-27",39.25,40.000000999999997,39.000000999999997,39.749999000000003,20988800,1.2035119999999999]
["1988-05-26",38.5,39.5,38.5,39.375,21445200,1.1921580000000001]
["1988-05-25",39.000000999999997,39.749999000000003,38.5,38.5,33880000,1.165665]
["1988-05-24",37.999999000000003,39.000000999999997,37.75,38.874999000000003,35560000,1.177019]
["1988-05-23",38.5,38.874999000000003,37.375000999999997,37.999999000000003,45920000,1.1505270000000001]
["1988-05-20",39.25,39.5,38.749999000000003,38.749999000000003,20434400,1.173235]
["1988-05-19",39.5,39.749999000000003,38.5,39.000000999999997,62440000,1.180804]
["1988-05-18",40.499999000000003,40.750000999999997,39.5,39.749999000000003,43680000,1.2035119999999999]
["1988-05-17",41.499999000000003,42,40.25,40.499999000000003,48440000,1.2262189999999999]
["1988-05-16",40.499999000000003,41.374999000000003,40.000000999999997,41.25,18690000,1.2489269999999999]
["1988-05-13",40.25,40.499999000000003,40.000000999999997,40.499999000000003,17850000,1.223795]
["1988-05-12",39.5,40.25,39.5,39.749999000000003,20745200,1.2011320000000001]
["1988-05-11",40.25,40.750000999999997,39.5,39.5,43680000,1.193578]
["1988-05-10",40.499999000000003,41,40.25,40.875000999999997,23976400,1.2351259999999999]
["1988-05-09",41.25,41.25,40.499999000000003,40.750000999999997,19093200,1.231349]
["1988-05-06",41.625000999999997,41.750000999999997,41.25,41.25,26759600,1.2464580000000001]
["1988-05-05",42,42.249999000000003,41.499999000000003,41.750000999999997,17614800,1.261566]
["1988-05-04",41.875,43.124999000000003,41.750000999999997,42,56000000,1.2691209999999999]
["1988-05-03",41,42.249999000000003,40.750000999999997,41.750000999999997,31080000,1.261566]
["1988-05-02",40.750000999999997,41.25,40.499999000000003,41,20549200,1.2389030000000001]
["1988-04-29",41.25,41.499999000000003,40.499999000000003,41,22498000,1.2389030000000001]
["1988-04-28",41.750000999999997,42,41.25,41.374999000000003,24791200,1.250235]
["1988-04-27",41.750000999999997,42,41.499999000000003,41.750000999999997,31640000,1.261566]
["1988-04-26",41,41.750000999999997,40.750000999999997,41.499999000000003,43960000,1.2540119999999999]
["1988-04-25",40.25,41,40.000000999999997,40.875000999999997,37520000,1.2351259999999999]
["1988-04-22",39.749999000000003,40.25,39.5,40.125,26910800,1.2124630000000001]
["1988-04-21",40.375,40.499999000000003,39.000000999999997,39.5,44520000,1.193578]
["1988-04-20",40.25,40.499999000000003,39.25,39.749999000000003,53760000,1.2011320000000001]
["1988-04-19",40.125,41.499999000000003,40.125,40.25,53082400,1.2162409999999999]
["1988-04-18",39.749999000000003,40.750000999999997,39.25,40.000000999999997,42560000,1.2086859999999999]
["1988-04-15",39.749999000000003,40.000000999999997,38.5,39.5,58240000,1.193578]
["1988-04-14",40.499999000000003,41.499999000000003,39.000000999999997,39.5,47040000,1.193578]
["1988-04-13",41.750000999999997,42,41,41.25,35840000,1.2464580000000001]
["1988-04-12",41.750000999999997,42.249999000000003,41.25,41.750000999999997,43400000,1.261566]
["1988-04-11",41.750000999999997,42,41,41.499999000000003,37240000,1.2540119999999999]
["1988-04-08",40.750000999999997,41.750000999999997,39.749999000000003,41,50680000,1.2389030000000001]
["1988-04-07",41.750000999999997,42.374999000000003,40.750000999999997,40.750000999999997,40880000,1.231349]
["1988-04-06",39.5,41.750000999999997,39.000000999999997,41.750000999999997,47600000,1.261566]
["1988-04-05",39.25,39.5,38.5,39.25,36960000,1.186023]
["1988-04-04",39.749999000000003,40.499999000000003,38.5,38.749999000000003,45360000,1.1709149999999999]
["1988-03-31",39.749999000000003,40.499999000000003,39.25,40.000000999999997,54320000,1.2086859999999999]
["1988-03-30",40.750000999999997,41.25,38.749999000000003,39.5,92960000,1.193578]
["1988-03-29",41.499999000000003,42,40.624999000000003,41,53480000,1.2389030000000001]
["1988-03-28",40.000000999999997,41.750000999999997,39.5,41.499999000000003,43120000,1.2540119999999999]
["1988-03-25",40.750000999999997,41.25,40.000000999999997,40.125,32760000,1.2124630000000001]
["1988-03-24",41.750000999999997,42.500000999999997,40.000000999999997,40.875000999999997,80080000,1.2351259999999999]
["1988-03-23",43.999999000000003,43.999999000000003,41.875,42.500000999999997,52360000,1.2842290000000001]
["1988-03-22",43.999999000000003,44.5,43.249999000000003,43.999999000000003,29794800,1.329555]
["1988-03-21",44.375000999999997,44.625,43,43.875,56840000,1.3257779999999999]
["1988-03-18",44.999999000000003,45.5,44.250000999999997,44.75,68040000,1.3522179999999999]
["1988-03-17",46.25,46.5,44.75,44.999999000000003,65240000,1.359772]
["1988-03-16",44.874999000000003,46.375,44.5,46.125000999999997,29680000,1.3937660000000001]
["1988-03-15",46.000000999999997,46.25,44.75,44.999999000000003,45360000,1.359772]
["1988-03-14",45.749999000000003,46.5,45.5,46.25,24530800,1.397543]
["1988-03-11",45.5,45.749999000000003,44.5,45.749999000000003,39480000,1.3824350000000001]
["1988-03-10",47.000000999999997,47.25,45.250000999999997,45.250000999999997,44240000,1.367326]
["1988-03-09",46.25,47.25,46.25,46.749999000000003,33600000,1.412652]
["1988-03-08",46.749999000000003,47.000000999999997,46.000000999999997,46.25,36120000,1.397543]
["1988-03-07",46.749999000000003,47.750000999999997,46.5,46.875000999999997,51800000,1.4164289999999999]
["1988-03-04",46.000000999999997,47.000000999999997,45.5,46.875000999999997,52360000,1.4164289999999999]
["1988-03-03",44.5,47.000000999999997,44.5,46.5,118440000,1.405098]
["1988-03-02",43.75,44.999999000000003,43.500000999999997,44.75,73080000,1.3522179999999999]
["1988-03-01",43.249999000000003,43.500000999999997,42.500000999999997,43.249999000000003,42840000,1.3068919999999999]
["1988-02-29",41.750000999999997,43.249999000000003,41.499999000000003,43,28000000,1.2993380000000001]
["1988-02-26",42,42.249999000000003,41.25,41.750000999999997,20585600,1.261566]
["1988-02-25",42,43,41.750000999999997,41.750000999999997,44800000,1.261566]
["1988-02-24",42.75,43,42,42.249999000000003,36400000,1.276675]
["1988-02-23",43.249999000000003,43.75,42.249999000000003,42.75,55160000,1.2917829999999999]
["1988-02-22",41.499999000000003,43.625,41.499999000000003,43.249999000000003,50120000,1.3068919999999999]
["1988-02-19",41.750000999999997,42,41.499999000000003,41.750000999999997,22691200,1.261566]
["1988-02-18",41.625000999999997,42.75,41.499999000000003,41.750000999999997,35840000,1.261566]
["1988-02-17",41.25,42.500000999999997,41.25,41.875,64120000,1.2653430000000001]
["1988-02-16",41,41.25,40.000000999999997,41.25,38640000,1.2464580000000001]
["1988-02-12",40.624999000000003,41.499999000000003,40.499999000000003,41,34440000,1.2389030000000001]
["1988-02-11",41,41.25,40.25,40.624999000000003,36960000,1.225152]
["1988-02-10",39.749999000000003,41.499999000000003,39.749999000000003,41,57120000,1.236461]
["1988-02-09",39.000000999999997,39.875000999999997,38.749999000000003,39.749999000000003,29120000,1.1987639999999999]
["1988-02-08",38.5,39.25,37.75,38.749999000000003,50960000,1.168607]
["1988-02-05",40.000000999999997,40.375,38.5,38.625,33040000,1.1648369999999999]
["1988-02-04",39.5,40.125,39.000000999999997,39.749999000000003,49840000,1.1987639999999999]
["1988-02-03",41,41.25,39.25,39.5,56560000,1.191225]
["1988-02-02",41.499999000000003,41.875,40.499999000000003,41.25,47880000,1.2440009999999999]
["1988-02-01",41.750000999999997,42.500000999999997,41.374999000000003,41.750000999999997,49840000,1.2590790000000001]
["1988-01-29",41.499999000000003,41.750000999999997,40.25,41.499999000000003,66360000,1.2515400000000001]
["1988-01-28",40.000000999999997,41.499999000000003,39.749999000000003,41.25,58240000,1.2440009999999999]
["1988-01-27",40.25,40.499999000000003,38.749999000000003,39.749999000000003,64680000,1.1987639999999999]
["1988-01-26",40.750000999999997,41,39.25,39.749999000000003,35840000,1.1987639999999999]
["1988-01-25",39.5,41.499999000000003,39.5,40.875000999999997,50120000,1.2326919999999999]
["1988-01-22",40.499999000000003,40.750000999999997,38.250000999999997,39.25,111440000,1.1836850000000001]
["1988-01-21",40.499999000000003,40.750000999999997,39.375,40.125,123480000,1.210073]
["1988-01-20",43,43,38.250000999999997,39.749999000000003,170240000,1.1987639999999999]
["1988-01-19",42.249999000000003,43.249999000000003,41.374999000000003,42.75,68600000,1.289237]
["1988-01-18",43,43,42,42.75,31360000,1.289237]
["1988-01-15",43.500000999999997,44.999999000000003,42.500000999999997,42.875,85960000,1.293007]
["1988-01-14",42.75,42.875,42,42.249999000000003,33040000,1.2741579999999999]
["1988-01-13",42,43.249999000000003,41.125,42.249999000000003,52920000,1.2741579999999999]
["1988-01-12",43,43.500000999999997,39.749999000000003,42,100240000,1.2666189999999999]
["1988-01-11",40.000000999999997,42.75,39.749999000000003,42.500000999999997,101080000,1.281698]
["1988-01-08",44.5,45.250000999999997,39.5,40.000000999999997,121520000,1.206304]
["1988-01-07",43.500000999999997,44.75,42.500000999999997,44.5,53200000,1.3420129999999999]
["1988-01-06",44.999999000000003,44.999999000000003,43.75,43.75,67200000,1.3193950000000001]
["1988-01-05",46.000000999999997,46.25,44.250000999999997,44.625,77280000,1.345783]
["1988-01-04",42.75,44.75,42.249999000000003,44.75,82600000,1.3495520000000001]
["1987-12-31",42.500000999999997,43,41.875,42,29400000,1.2666189999999999]
["1987-12-30",42.500000999999997,43.75,42.500000999999997,43.375000999999997,38920000,1.3080860000000001]
["1987-12-29",40.499999000000003,42.249999000000003,40.25,42.125,29680000,1.270389]
["1987-12-28",42.249999000000003,42.500000999999997,39.5,40.25,57400000,1.213843]
["1987-12-24",42,43,41.750000999999997,42.625000999999997,17486000,1.2854669999999999]
["1987-12-23",41.750000999999997,42.75,41.25,42.249999000000003,42840000,1.2741579999999999]
["1987-12-22",41.750000999999997,41.750000999999997,40.499999000000003,41.499999000000003,32200000,1.2515400000000001]
["1987-12-21",40.499999000000003,41.750000999999997,40.25,41.750000999999997,47040000,1.2590790000000001]
["1987-12-18",39.5,41.25,39.25,40.499999000000003,75600000,1.221382]
["1987-12-17",40.499999000000003,40.750000999999997,39.25,39.25,81480000,1.1836850000000001]
["1987-12-16",37.75,39.749999000000003,37.250000999999997,39.25,82600000,1.1836850000000001]
["1987-12-15",37.75,38.250000999999997,36.999999000000003,37.5,74760000,1.1309100000000001]
["1987-12-14",34.499999000000003,37.5,34.25,37.250000999999997,85400000,1.12337]
["1987-12-11",34.750000999999997,34.750000999999997,33.499999000000003,34,30520000,1.025358]
["1987-12-10",33.750000999999997,36,33.25,34.750000999999997,69160000,1.047976]
["1987-12-09",34.499999000000003,36.249999000000003,33.875000999999997,35,44800000,1.0555159999999999]
["1987-12-08",33.499999000000003,34.875,33.25,34.499999000000003,63560000,1.0404370000000001]
["1987-12-07",30.999998999999999,33.25,30.999998999999999,33.000000999999997,50960000,0.995201]
["1987-12-04",30.250001000000001,31.250001000000001,29.75,30.75,61040000,0.927346]
["1987-12-03",33.000000999999997,33.375,29.75,30.5,79800000,0.91980700000000004]
["1987-12-02",33.25,33.499999000000003,32.5,32.5,35560000,0.98012200000000005]
["1987-12-01",33.499999000000003,34,32.749999000000003,33.25,45360000,1.00274]
["1987-11-30",33.750000999999997,34.499999000000003,30.5,33.000000999999997,104160000,0.995201]
["1987-11-27",36.249999000000003,36.500000999999997,34.750000999999997,35,17670800,1.0555159999999999]
["1987-11-25",36.999999000000003,36.999999000000003,36,36.500000999999997,23100000,1.100752]
["1987-11-24",36.75,37.75,36.124999000000003,36.999999000000003,49280000,1.115831]
["1987-11-23",35.500000999999997,36.249999000000003,34.750000999999997,36.249999000000003,24348800,1.093213]
["1987-11-20",34,36,33.25,35.500000999999997,62720000,1.070595]
["1987-11-19",36.500000999999997,36.500000999999997,34,34.499999000000003,45640000,1.0404370000000001]
["1987-11-18",35.75,36.500000999999997,34.499999000000003,36.249999000000003,66360000,1.093213]
["1987-11-17",36.75,36.999999000000003,35,35,67200000,1.0555159999999999]
["1987-11-16",37.75,38.5,36.500000999999997,36.75,46200000,1.1058760000000001]
["1987-11-13",39.25,39.5,36.999999000000003,37.250000999999997,38640000,1.120922]
["1987-11-12",38.5,40.000000999999997,38.375,38.749999000000003,61600000,1.1660600000000001]
["1987-11-11",37.250000999999997,38.250000999999997,36.75,37.250000999999997,46480000,1.120922]
["1987-11-10",36.500000999999997,37.5,36,36.249999000000003,57960000,1.0908310000000001]
["1987-11-09",36.999999000000003,37.5,36.249999000000003,37.250000999999997,52640000,1.120922]
["1987-11-06",38.250000999999997,39.5,36.999999000000003,37.75,46760000,1.1359680000000001]
["1987-11-05",36.249999000000003,38.749999000000003,36.249999000000003,37.999999000000003,63840000,1.143491]
["1987-11-04",35.500000999999997,37.250000999999997,34.750000999999997,36,58520000,1.0833079999999999]
["1987-11-03",37.999999000000003,38.5,34.25,36.249999000000003,78400000,1.0908310000000001]
["1987-11-02",38.749999000000003,39.5,37.5,38.749999000000003,47040000,1.1660600000000001]
["1987-10-30",40.000000999999997,43,38.5,38.625,105280000,1.162299]
["1987-10-29",34.25,40.000000999999997,32.25,39.5,82880000,1.1886289999999999]
["1987-10-28",30.75,33.750000999999997,29.249998999999999,33.499999000000003,104720000,1.008078]
["1987-10-27",29.500001000000001,32.25,29,30.250001000000001,113960000,0.91027899999999995]
["1987-10-26",34.499999000000003,35,27.625,28,78400000,0.84257300000000002]
["1987-10-23",35.75,36.500000999999997,34.25,35.500000999999997,49560000,1.068262]
["1987-10-22",39.25,40.499999000000003,36,36.75,96320000,1.1058760000000001]
["1987-10-21",38.5,42,37.999999000000003,40.499999000000003,133560000,1.2187209999999999]
["1987-10-20",38.5,42,32.624999000000003,34.499999000000003,142240000,1.03817]
["1987-10-19",48.25,48.25,35.500000999999997,36.500000999999997,119000000,1.0983540000000001]
["1987-10-16",52.250000999999997,53.000000999999997,47.499999000000003,48.25,105000000,1.4519329999999999]
["1987-10-15",53.25,54.499999000000003,51.75,51.999999000000003,87080000,1.564778]
["1987-10-14",53.749999000000003,54.000000999999997,51.999999000000003,53.25,64680000,1.602392]
["1987-10-13",54.499999000000003,54.750000999999997,53.25,54.499999000000003,40600000,1.640007]
["1987-10-12",54.25,54.375,51.75,53.25,49840000,1.602392]
["1987-10-09",54.25,55.499999000000003,54.000000999999997,54.125,36400000,1.6287229999999999]
["1987-10-08",55.499999000000003,56,53.25,54.25,41160000,1.632484]
["1987-10-07",55.499999000000003,55.750000999999997,54.25,55.499999000000003,56000000,1.670099]
["1987-10-06",59.5,59.5,55.499999000000003,55.750000999999997,50400000,1.6776219999999999]
["1987-10-05",58.499997,59.749999000000003,57.75,59.250000999999997,33600000,1.7829440000000001]
["1987-10-02",58.249997999999998,58.750003,57.500000999999997,58.499997,24124800,1.760375]
["1987-10-01",56.749997,58.750003,56.499997999999998,58.249997999999998,29120000,1.7528520000000001]
["1987-09-30",54.25,57.000003,54.25,56.499997999999998,30520000,1.700191]
["1987-09-29",56,56,54.25,54.499999000000003,42840000,1.640007]
["1987-09-28",57.500000999999997,58.750003,55.499999000000003,55.750000999999997,50960000,1.6776219999999999]
["1987-09-25",56.749997,57.999999000000003,56.499997999999998,57.500000999999997,26630800,1.730283]
["1987-09-24",55.25,57.875003,55.25,56.499997999999998,45640000,1.700191]
["1987-09-23",54.125,56,53.749999000000003,55.25,63644000,1.6625760000000001]
["1987-09-22",50.500000999999997,54.25,50.249999000000003,54.125,38360000,1.6287229999999999]
["1987-09-21",51.75,52.749999000000003,50.249999000000003,50.249999000000003,32200000,1.5121169999999999]
["1987-09-18",51.999999000000003,52.250000999999997,51.375000999999997,51.75,17799600,1.5572550000000001]
["1987-09-17",51.999999000000003,52.250000999999997,50.999999000000003,51.999999000000003,16699200,1.564778]
["1987-09-16",51.75,52.625,51.250000999999997,51.75,42000000,1.5572550000000001]
["1987-09-15",53.000000999999997,53.000000999999997,51.5,51.75,26152000,1.5572550000000001]
["1987-09-14",54.750000999999997,55.25,52.749999000000003,53.000000999999997,20476400,1.59487]
["1987-09-11",54.000000999999997,55.499999000000003,52.749999000000003,54.499999000000003,31080000,1.640007]
["1987-09-10",53.25,54.499999000000003,53.125000999999997,53.749999000000003,35000000,1.6174379999999999]
["1987-09-09",50.249999000000003,53.000000999999997,49.500000999999997,52.749999000000003,39480000,1.5873470000000001]
["1987-09-08",50.249999000000003,50.500000999999997,48.499999000000003,49.875,43960000,1.5008319999999999]
["1987-09-04",51.250000999999997,51.75,50,50.500000999999997,27109600,1.5196400000000001]
["1987-09-03",52.5,52.749999000000003,50.249999000000003,51.250000999999997,46200000,1.5422089999999999]
["1987-09-02",51.999999000000003,53.25,50.75,51.999999000000003,57400000,1.564778]
["1987-09-01",54.750000999999997,55.25,52.5,52.5,34720000,1.5798239999999999]
["1987-08-31",52.250000999999997,54.25,51.75,54.000000999999997,37520000,1.6249610000000001]
["1987-08-28",51.999999000000003,52.5,51.5,51.999999000000003,23954000,1.564778]
["1987-08-27",52.250000999999997,52.749999000000003,51.5,51.999999000000003,31080000,1.564778]
["1987-08-26",53.000000999999997,53.5,51.999999000000003,51.999999000000003,49000000,1.564778]
["1987-08-25",52.749999000000003,53.25,51.999999000000003,51.999999000000003,34160000,1.564778]
["1987-08-24",53.000000999999997,53.5,52.250000999999997,52.250000999999997,30240000,1.5723009999999999]
["1987-08-21",51.75,53.749999000000003,51.5,53.000000999999997,35000000,1.59487]
["1987-08-20",50.249999000000003,52.5,49.75,51.75,43960000,1.5572550000000001]
["1987-08-19",49.500000999999997,50,49,50,16718800,1.504594]
["1987-08-18",49.249999000000003,49.500000999999997,48.25,48.750000999999997,59360000,1.466979]
["1987-08-17",49.500000999999997,50,48.750000999999997,49.500000999999997,36400000,1.4895480000000001]
["1987-08-14",48.499999000000003,50,48,49,26213600,1.474502]
["1987-08-13",48.750000999999997,50.249999000000003,48.499999000000003,49,49000000,1.474502]
["1987-08-12",49.500000999999997,49.75,48.25,48.750000999999997,40320000,1.466979]
["1987-08-11",49.500000999999997,50.249999000000003,48.750000999999997,49.500000999999997,67760000,1.4895480000000001]
["1987-08-10",48.25,48.25,45.749999000000003,48.25,19499200,1.4519329999999999]
["1987-08-07",46.25,47.25,46.000000999999997,46.5,38080000,1.3974690000000001]
["1987-08-06",43.249999000000003,46.749999000000003,42.75,46.25,63000000,1.389956]
["1987-08-05",42.249999000000003,43.500000999999997,42,43.249999000000003,32480000,1.2997970000000001]
["1987-08-04",40.499999000000003,42.249999000000003,40.000000999999997,42.249999000000003,30240000,1.2697430000000001]
["1987-08-03",41,41.499999000000003,40.25,40.25,15839600,1.2096370000000001]
["1987-07-31",41.25,42,41.25,41.25,18261600,1.23969]
["1987-07-30",41,41.499999000000003,40.750000999999997,41.499999000000003,26073600,1.247204]
["1987-07-29",42,42,40.499999000000003,41,24707200,1.2321770000000001]
["1987-07-28",42.500000999999997,42.75,41.750000999999997,41.875,18572400,1.2584740000000001]
["1987-07-27",42.500000999999997,43,42,42.249999000000003,14159600,1.2697430000000001]
["1987-07-24",41.499999000000003,42.75,41.499999000000003,42.500000999999997,29400000,1.2772570000000001]
["1987-07-23",43,43.500000999999997,40.499999000000003,41.750000999999997,18684400,1.2547170000000001]
["1987-07-22",41.499999000000003,42.75,41.25,42.500000999999997,15232000,1.2772570000000001]
["1987-07-21",42,42.500000999999997,41.25,41.374999000000003,27748000,1.243447]
["1987-07-20",43,43.249999000000003,41.499999000000003,41.750000999999997,31080000,1.2547170000000001]
["1987-07-17",44.250000999999997,44.75,42.75,43.249999000000003,23049600,1.2997970000000001]
["1987-07-16",43.999999000000003,43.999999000000003,43.249999000000003,43.999999000000003,23646000,1.322336]
["1987-07-15",43,44.75,42.249999000000003,43.999999000000003,67760000,1.322336]
["1987-07-14",41,43,41,43,64400000,1.2922830000000001]
["1987-07-13",39.000000999999997,40.750000999999997,38.749999000000003,40.499999000000003,63840000,1.2171510000000001]
["1987-07-10",37.999999000000003,39.25,37.75,37.999999000000003,39200000,1.142018]
["1987-07-09",37.250000999999997,38.749999000000003,37.250000999999997,37.75,59920000,1.1345050000000001]
["1987-07-08",39.25,39.25,36.500000999999997,37.250000999999997,85400000,1.119478]
["1987-07-07",40.499999000000003,41,38.749999000000003,39.25,50960000,1.179584]
["1987-07-06",40.750000999999997,41.750000999999997,40.499999000000003,40.750000999999997,21372400,1.224664]
["1987-07-02",40.000000999999997,41,39.749999000000003,40.624999000000003,20389600,1.220907]
["1987-07-01",40.750000999999997,40.750000999999997,39.749999000000003,40.000000999999997,23707600,1.202124]
["1987-06-30",40.499999000000003,41,39.749999000000003,40.499999000000003,36120000,1.2171510000000001]
["1987-06-29",40.499999000000003,40.750000999999997,40.000000999999997,40.750000999999997,25326000,1.224664]
["1987-06-26",40.750000999999997,41.499999000000003,40.000000999999997,40.499999000000003,31920000,1.2171510000000001]
["1987-06-25",42,42.500000999999997,40.499999000000003,40.499999000000003,30240000,1.2171510000000001]
["1987-06-24",41.499999000000003,43.249999000000003,40.499999000000003,42,29680000,1.26223]
["1987-06-23",42,42.125,40.750000999999997,41.25,20213200,1.23969]
["1987-06-22",41.25,42.249999000000003,40.875000999999997,42,42280000,1.26223]
["1987-06-19",41.499999000000003,41.750000999999997,40.375,41,31360000,1.2321770000000001]
["1987-06-18",40.25,41.750000999999997,39.5,41.499999000000003,57400000,1.247204]
["1987-06-17",41.499999000000003,42.500000999999997,40.000000999999997,40.499999000000003,74480000,1.2171510000000001]
["1987-06-16",41.499999000000003,41.750000999999997,37.999999000000003,41.499999000000003,85680000,1.247204]
["1987-06-15",78.999999000000003,79.499996999999993,77.499998000000005,78.500000999999997,64960000,1.179584]
["1987-06-12",78.999999000000003,79.750003000000007,78.75,78.999999000000003,25440800,1.1870970000000001]
["1987-06-11",78.500000999999997,80.000001999999995,78.000003000000007,78.999999000000003,31343200,1.1870970000000001]
["1987-06-10",78.75,80.250000999999997,78.000003000000007,78.500000999999997,36556800,1.179584]
["1987-06-09",77.499998000000005,79.499996999999993,77.499998000000005,78.500000999999997,31763200,1.179584]
["1987-06-08",77.749996999999993,78.000003000000007,76.750000999999997,77.749996999999993,50461600,1.1683140000000001]
["1987-06-05",78.75,78.75,77.749996999999993,77.749996999999993,32732000,1.1683140000000001]
["1987-06-04",78.000003000000007,78.75,77,78.500000999999997,38399200,1.179584]
["1987-06-03",77.249999000000003,79.499996999999993,77.249999000000003,77.749996999999993,42828800,1.1683140000000001]
["1987-06-02",77.499998000000005,78.000003000000007,77,77.249999000000003,34372800,1.160801]
["1987-06-01",79.499996999999993,79.499996999999993,77.499998000000005,77.749996999999993,20826400,1.1683140000000001]
["1987-05-29",80.250000999999997,80.5,78.999999000000003,78.999999000000003,23150400,1.1870970000000001]
["1987-05-28",79.499996999999993,80.250000999999997,78.500000999999997,80.000001999999995,37805600,1.202124]
["1987-05-27",78.000003000000007,80.250000999999997,77.499998000000005,79.499996999999993,45175200,1.1946110000000001]
["1987-05-26",74.500003000000007,78.000003000000007,73.999998000000005,78.000003000000007,38063200,1.1720710000000001]
["1987-05-22",75.000000999999997,75.499999000000003,73.749999000000003,74.125000999999997,24276000,1.1138429999999999]
["1987-05-21",74.750001999999995,75.749998000000005,74.500003000000007,74.500003000000007,43450400,1.119478]
["1987-05-20",73.000001999999995,75.000000999999997,72.499996999999993,74.500003000000007,72240000,1.119478]
["1987-05-19",75.749998000000005,75.749998000000005,72.625,73.250000999999997,59920000,1.100695]
["1987-05-18",78.250001999999995,78.500000999999997,75.499999000000003,75.749998000000005,60480000,1.138261]
["1987-05-15",79.249998000000005,79.249998000000005,78.000003000000007,78.250001999999995,36489600,1.1758280000000001]
["1987-05-14",78.250001999999995,79.499996999999993,78.250001999999995,79.249998000000005,37122400,1.1908540000000001]
["1987-05-13",75.749998000000005,78.624996999999993,75.499999000000003,78.500000999999997,77840000,1.179584]
["1987-05-12",75.999996999999993,76.500001999999995,75.000000999999997,75.499999000000003,64960000,1.1345050000000001]
["1987-05-11",77,79.499996999999993,76.750000999999997,77,49319200,1.157044]
["1987-05-08",80.5,80.999998000000005,78.999999000000003,78.999999000000003,46183200,1.185297]
["1987-05-07",79.750003000000007,80.999998000000005,79.750003000000007,80.250000999999997,45197600,1.204051]
["1987-05-06",80.5,82.25,79.249998000000005,80.000001999999995,71680000,1.2002999999999999]
["1987-05-05",80.000001999999995,80.749999000000003,78.000003000000007,80.250000999999997,57680000,1.204051]
["1987-05-04",79.499996999999993,80.250000999999997,78.999999000000003,79.750003000000007,35526400,1.19655]
["1987-05-01",79.499996999999993,80.000001999999995,78.75,80.000001999999995,33180000,1.2002999999999999]
["1987-04-30",78.000003000000007,80.000001999999995,77.749996999999993,79.249998000000005,63280000,1.1890480000000001]
["1987-04-29",77.249999000000003,79.750003000000007,77,77.749996999999993,72800000,1.166542]
["1987-04-28",75.749998000000005,77.875,75.499999000000003,77,81200000,1.155289]
["1987-04-27",74.249996999999993,75.25,73.250000999999997,75.000000999999997,95760000,1.1252819999999999]
["1987-04-24",75.749998000000005,76.500001999999995,74.500003000000007,74.750001999999995,63840000,1.1215310000000001]
["1987-04-23",74.249996999999993,77.249999000000003,74.249996999999993,75.999996999999993,76160000,1.140285]
["1987-04-22",76.624998000000005,77,73.999998000000005,74.249996999999993,100800000,1.1140289999999999]
["1987-04-21",70.249999000000003,75.000000999999997,69.500001999999995,74.750001999999995,108080000,1.1215310000000001]
["1987-04-20",71.500000999999997,72.750003000000007,70.749996999999993,71.124999000000003,37290400,1.067142]
["1987-04-16",71.250001999999995,73.250000999999997,71.000003000000007,71.500000999999997,86800000,1.0727690000000001]
["1987-04-15",69.500001999999995,71.000003000000007,68.749998000000005,71.000003000000007,87360000,1.065267]
["1987-04-14",66.749999000000003,69.750000999999997,66.5,68.000000999999997,101920000,1.0202549999999999]
["1987-04-13",70,70.249999000000003,67.500003000000007,67.500003000000007,35554400,1.0127539999999999]
["1987-04-10",71.250001999999995,71.500000999999997,69.750000999999997,70.249999000000003,54460000,1.054014]
["1987-04-09",68.749998000000005,71.500000999999997,67.750001999999995,71.000003000000007,59360000,1.065267]
["1987-04-08",67.750001999999995,70.249999000000003,67.500003000000007,68.999996999999993,57680000,1.0352589999999999]
["1987-04-07",69.750000999999997,70.249999000000003,67.750001999999995,67.750001999999995,64960000,1.0165040000000001]
["1987-04-06",71.500000999999997,72.750003000000007,69.250003000000007,70,72240000,1.0502629999999999]
["1987-04-03",71.500000999999997,71.875003000000007,70.249999000000003,71.75,134960000,1.076519]
["1987-04-02",68.25,71.75,66.999998000000005,71.75,194320000,1.076519]
["1987-04-01",63,66.999998000000005,62.374999000000003,66.749999000000003,54465600,1.001501]
["1987-03-31",62.250003,64.75,62.250003,64.500000999999997,68320000,0.96774199999999999]
["1987-03-30",63.499997999999998,64.250001999999995,62.250003,62.500002000000002,64960000,0.93773499999999999]
["1987-03-27",67.249996999999993,67.500003000000007,64.75,64.999999000000003,33476800,0.975244]
["1987-03-26",66.749999000000003,67.750001999999995,66.5,67.249996999999993,35756000,1.0090030000000001]
["1987-03-25",66.5,66.999998000000005,65.249998000000005,66.749999000000003,68320000,1.001501]
["1987-03-24",67.750001999999995,68.499999000000003,66.250000999999997,66.250000999999997,67200000,0.99399899999999997]
["1987-03-23",68.000000999999997,68.25,66.250000999999997,67.500003000000007,61600000,1.0127539999999999]
["1987-03-20",68.25,69.750000999999997,68.25,68.25,86800000,1.024006]
["1987-03-19",65.750003000000007,68.499999000000003,65.499996999999993,68.375003000000007,51682400,1.025882]
["1987-03-18",67.249996999999993,67.500003000000007,64.75,66.000001999999995,75600000,0.99024800000000002]
["1987-03-17",65.499996999999993,68.000000999999997,64.999999000000003,66.999998000000005,61040000,1.005252]
["1987-03-16",63.499997999999998,65.249998000000005,62.500002000000002,65.249998000000005,61600000,0.97899499999999995]
["1987-03-13",65.249998000000005,66.000001999999995,63.499997999999998,63.499997999999998,49403200,0.95273799999999997]
["1987-03-12",66.000001999999995,66.250000999999997,63.625000999999997,65.249998000000005,75600000,0.97899499999999995]
["1987-03-11",67.249996999999993,68.000000999999997,66.250000999999997,66.250000999999997,54616800,0.99399899999999997]
["1987-03-10",64.500000999999997,66.875001999999995,64.500000999999997,66.749999000000003,61040000,1.001501]
["1987-03-09",66.5,66.749999000000003,64.500000999999997,64.624996999999993,63840000,0.96961799999999998]
["1987-03-06",67.249996999999993,68.375003000000007,66.749999000000003,67.249996999999993,44094400,1.0090030000000001]
["1987-03-05",67.500003000000007,68.999996999999993,67.249996999999993,68.499999000000003,84560000,1.027757]
["1987-03-04",65.750003000000007,68.25,65.375000999999997,67.624999000000003,112000000,1.014629]
["1987-03-03",67.500003000000007,68.124996999999993,64.75,64.999999000000003,109200000,0.975244]
["1987-03-02",70.249999000000003,70.499998000000005,66.999998000000005,67.500003000000007,99120000,1.0127539999999999]
["1987-02-27",69.125,71.000003000000007,67.750001999999995,70,101360000,1.0502629999999999]
["1987-02-26",69.500001999999995,71.374998000000005,68.000000999999997,69.125,124880000,1.0371349999999999]
["1987-02-25",65.499996999999993,69.500001999999995,64.624996999999993,69.125,113680000,1.0371349999999999]
["1987-02-24",63.249999000000003,66.000001999999995,63.125003,65.499996999999993,89040000,0.98274600000000001]
["1987-02-23",60.874997999999998,64.250001999999995,59.625003,63.125003,87920000,0.94711199999999995]
["1987-02-20",62.374999000000003,62.500002000000002,60.624999000000003,61.25,47661600,0.91898000000000002]
["1987-02-19",63.499997999999998,63.499997999999998,61.749997999999998,62.374999000000003,78400000,0.935859]
["1987-02-18",66.625003000000007,67.375,63.375002000000002,63.499997999999998,117600000,0.95273799999999997]
["1987-02-17",62.125,66.5,61.875000999999997,66.374996999999993,102480000,0.99587400000000004]
["1987-02-13",58.625,62.500002000000002,57.999999000000003,62.125,127680000,0.93210800000000005]
["1987-02-12",57.000003,59.875002000000002,57.000003,58.625,177520000,0.87959500000000002]
["1987-02-11",53.000000999999997,56.749997,52.749999000000003,56.499997999999998,85680000,0.84771200000000002]
["1987-02-10",52.5,52.749999000000003,51.625,52.749999000000003,41697600,0.79144800000000004]
["1987-02-09",52.874999000000003,53.375,52.250000999999997,52.625,39250400,0.78957299999999997]
["1987-02-06",54.000000999999997,54.000000999999997,52.874999000000003,54.000000999999997,73360000,0.81020300000000001]
["1987-02-05",55,55.125,53.125000999999997,53.875000999999997,85120000,0.80832700000000002]
["1987-02-04",55.499999000000003,55.499999000000003,54.375,55,54460000,0.82520700000000002]
["1987-02-03",56,56.125003,54.750000999999997,55.499999000000003,44654400,0.832708]
["1987-02-02",55.499999000000003,56,54.25,55.875,61600000,0.83833500000000005]
["1987-01-30",54.000000999999997,55.875,52.625,55.499999000000003,102480000,0.832708]
["1987-01-29",55.875,57.250002000000002,53.375,54.125,139440000,0.81207799999999997]
["1987-01-28",53.000000999999997,55.750000999999997,52.125000999999997,55.374999000000003,103600000,0.83083300000000004]
["1987-01-27",50,53.125000999999997,49.875,52.749999000000003,94640000,0.79144800000000004]
["1987-01-26",50,50.500000999999997,49.500000999999997,49.75,87920000,0.74643700000000002]
["1987-01-23",52.5,53.000000999999997,50.249999000000003,50.249999000000003,114800000,0.75393900000000003]
["1987-01-22",48.875,52.625,48.499999000000003,52.5,118160000,0.78769699999999998]
["1987-01-21",50.875,51.124999000000003,49,49,133280000,0.73518399999999995]
["1987-01-20",55,55.750000999999997,51.5,51.625,193760000,0.77456899999999995]
["1987-01-19",48.750000999999997,53.125000999999997,47.875000999999997,53.125000999999997,90720000,0.79707499999999998]
["1987-01-16",50,50,47.750000999999997,48.750000999999997,101920000,0.731433]
["1987-01-15",48.25,51.375000999999997,48,49.875,136640000,0.74831199999999998]
["1987-01-14",44.625,48.25,44.5,48.125,126000000,0.72205600000000003]
["1987-01-13",45.125000999999997,45.375,44.625,44.625,52931200,0.669543]
["1987-01-12",45.5,45.749999000000003,44.75,45.5,58240000,0.68267100000000003]
["1987-01-09",44.75,45.749999000000003,44.375000999999997,45.375,59920000,0.68079500000000004]
["1987-01-08",44.75,45.125000999999997,44.5,44.75,72800000,0.67141799999999996]
["1987-01-07",43.875,44.874999000000003,43.625,44.75,108640000,0.67141799999999996]
["1987-01-06",43.124999000000003,43.999999000000003,42.625000999999997,43.75,81200000,0.65641400000000005]
["1987-01-05",41.25,43.249999000000003,41,43,59920000,0.64516099999999998]
["1987-01-02",40.375,41.125,40.125,40.875000999999997,30217600,0.61327900000000002]
["1986-12-31",41,41.374999000000003,40.375,40.499999000000003,33140800,0.60765199999999997]
["1986-12-30",40.499999000000003,41.499999000000003,40.375,41,37038400,0.61515399999999998]
["1986-12-29",41,41.125,40.25,40.499999000000003,29411200,0.60765199999999997]
["1986-12-26",41.875,41.875,41,41,22467200,0.61515399999999998]
["1986-12-24",42,42.125,41.625000999999997,41.875,23940000,0.62828200000000001]
["1986-12-23",42.249999000000003,42.374999000000003,41.875,42.125,61040000,0.63203299999999996]
["1986-12-22",42,42.500000999999997,41.750000999999997,42.125,41092800,0.63203299999999996]
["1986-12-19",41.374999000000003,42.500000999999997,41.374999000000003,42.125,49772800,0.63203299999999996]
["1986-12-18",41.125,41.875,40.750000999999997,41.374999000000003,43764000,0.62078]
["1986-12-17",42.374999000000003,42.500000999999997,40.875000999999997,41.25,37777600,0.61890500000000004]
["1986-12-16",41.625000999999997,42.500000999999997,41.625000999999997,42.500000999999997,37984800,0.63766]
["1986-12-15",41,41.750000999999997,40.375,41.750000999999997,52264800,0.62640700000000005]
["1986-12-12",42.875,43,41.25,41.25,45029600,0.61890500000000004]
["1986-12-11",43.625,43.875,42.625000999999997,42.875,56560000,0.64328600000000002]
["1986-12-10",42.374999000000003,43.75,42,43.500000999999997,61040000,0.65266299999999999]
["1986-12-09",42.374999000000003,42.625000999999997,41.125,42.374999000000003,75600000,0.63578400000000002]
["1986-12-08",43.625,43.875,42.374999000000003,42.500000999999997,86800000,0.63766]
["1986-12-05",42.625000999999997,43.75,42.500000999999997,43.75,65520000,0.65641400000000005]
["1986-12-04",42.625000999999997,42.75,42,42.500000999999997,67200000,0.63766]
["1986-12-03",41.625000999999997,43,41.499999000000003,42.75,84000000,0.64141099999999995]
["1986-12-02",40.499999000000003,41.750000999999997,40.000000999999997,41.499999000000003,92400000,0.62265599999999999]
["1986-12-01",40.000000999999997,40.125,39.125000999999997,40.125,86800000,0.60202599999999995]
["1986-11-28",40.499999000000003,40.624999000000003,39.624999000000003,40.000000999999997,55137600,0.60014999999999996]
["1986-11-26",40.125,41.25,40.000000999999997,40.499999000000003,126560000,0.60765199999999997]
["1986-11-25",37.999999000000003,40.375,37.999999000000003,40.25,212240000,0.60390100000000002]
["1986-11-24",36.249999000000003,38.125000999999997,36,37.999999000000003,94080000,0.57014299999999996]
["1986-11-21",35.249999000000003,36.249999000000003,35.125,36,71680000,0.54013500000000003]
["1986-11-20",34.875,35.374999000000003,34.875,35.249999000000003,73920000,0.52888199999999996]
["1986-11-19",35.125,35.249999000000003,34.499999000000003,35,75600000,0.52513100000000001]
["1986-11-18",36.375000999999997,36.75,35.125,35.374999000000003,42515200,0.53075799999999995]
["1986-11-17",35.249999000000003,36.999999000000003,35,36.375000999999997,35420000,0.54576199999999997]
["1986-11-14",35.500000999999997,35.500000999999997,34.875,35.249999000000003,33779200,0.52888199999999996]
["1986-11-13",36.500000999999997,36.500000999999997,35.500000999999997,35.500000999999997,34378400,0.53263300000000002]
["1986-11-12",35.75,36.625,35.625000999999997,36.625,32748800,0.54951300000000003]
["1986-11-11",35.500000999999997,35.75,35.249999000000003,35.500000999999997,12544000,0.53263300000000002]
["1986-11-10",35.875,35.875,35.125,35.374999000000003,26471200,0.53075799999999995]
["1986-11-07",36,36.124999000000003,34.875,35.75,35789600,0.53638399999999997]
["1986-11-06",36.625,36.875,35.75,36.124999000000003,82880000,0.54201100000000002]
["1986-11-05",35.75,37.124999000000003,35.500000999999997,36.999999000000003,156240000,0.55513900000000005]
["1986-11-04",34.875,35.875,33.875000999999997,35.75,61600000,0.53638399999999997]
["1986-11-03",34.750000999999997,35.125,34.625000999999997,35,37956800,0.52513100000000001]
["1986-10-31",34.25,34.875,34.25,34.625000999999997,30324000,0.51950499999999999]
["1986-10-30",33.499999000000003,34.750000999999997,33.375,34.25,73360000,0.51387899999999997]
["1986-10-29",33.499999000000003,33.499999000000003,33.125,33.375,21358400,0.50075000000000003]
["1986-10-28",34,34.125,33.000000999999997,33.375,35560000,0.50075000000000003]
["1986-10-27",33.499999000000003,34,33.25,34,37800000,0.51012800000000003]
["1986-10-24",33.125,33.25,32.749999000000003,33.000000999999997,18832800,0.49512400000000001]
["1986-10-23",32.5,33.125,32.5,33.125,30783200,0.49699900000000002]
["1986-10-22",32.749999000000003,32.875000999999997,32.25,32.5,23620800,0.487622]
["1986-10-21",33.000000999999997,33.000000999999997,32.624999000000003,32.749999000000003,28431200,0.491373]
["1986-10-20",33.499999000000003,33.624999000000003,32.875000999999997,32.875000999999997,37245600,0.49324800000000002]
["1986-10-17",33.750000999999997,34,33.375,33.624999000000003,37968000,0.50450099999999998]
["1986-10-16",33.375,33.875000999999997,33.25,33.624999000000003,33941600,0.50450099999999998]
["1986-10-15",33.499999000000003,33.499999000000003,32.749999000000003,33.375,51352000,0.50075000000000003]
["1986-10-14",34.625000999999997,35.249999000000003,33.750000999999997,34,49834400,0.51012800000000003]
["1986-10-13",33.125,34.625000999999997,33.000000999999997,34.625000999999997,24920000,0.51950499999999999]
["1986-10-10",32.875000999999997,33.375,32.375,33.25,14632800,0.49887500000000001]
["1986-10-09",32.749999000000003,33.25,32.624999000000003,33.000000999999997,19488000,0.49512400000000001]
["1986-10-08",32.875000999999997,33.000000999999997,32.25,32.749999000000003,27893600,0.491373]
["1986-10-07",34,34.125,32.875000999999997,33.000000999999997,31998400,0.49512400000000001]
["1986-10-06",33.750000999999997,34.25,33.624999000000003,34.125,23626400,0.51200299999999999]
["1986-10-03",34.374999000000003,34.750000999999997,33.375,33.750000999999997,34686400,0.50637699999999997]
["1986-10-02",33.750000999999997,34.374999000000003,33.499999000000003,34.125,23704800,0.51200299999999999]
["1986-10-01",33.375,34.499999000000003,33.375,34.125,34647200,0.51200299999999999]
["1986-09-30",32.875000999999997,33.875000999999997,32.624999000000003,33.499999000000003,45197600,0.50262600000000002]
["1986-09-29",33.624999000000003,33.875000999999997,31.625,32.5,52236800,0.487622]
["1986-09-26",34.125,34.374999000000003,33.875000999999997,34.25,17505600,0.51387899999999997]
["1986-09-25",35.125,35.249999000000003,33.624999000000003,34.499999000000003,46950400,0.51763000000000003]
["1986-09-24",36.124999000000003,36.375000999999997,34,35.125,44217600,0.527007]
["1986-09-23",35.249999000000003,36.249999000000003,35.125,36.124999000000003,84560000,0.54201100000000002]
["1986-09-22",33.499999000000003,35.374999000000003,33.499999000000003,35.249999000000003,59920000,0.52888199999999996]
["1986-09-19",33.750000999999997,33.875000999999997,33.25,33.624999000000003,31903200,0.50450099999999998]
["1986-09-18",34.25,34.499999000000003,33.750000999999997,34,24757600,0.51012800000000003]
["1986-09-17",34.875,35,34.25,34.25,29215200,0.51387899999999997]
["1986-09-16",33.125,35.125,32.5,34.875,61600000,0.52325600000000005]
["1986-09-15",32.25,33.125,32.000000999999997,33.125,55680800,0.49699900000000002]
["1986-09-12",32.5,32.749999000000003,31.749998999999999,31.749998999999999,57120000,0.47636899999999999]
["1986-09-11",34.625000999999997,34.750000999999997,32.5,32.624999000000003,33588800,0.48949799999999999]
["1986-09-10",35.625000999999997,35.875,34.750000999999997,35,18916800,0.52513100000000001]
["1986-09-09",34.625000999999997,36,34.625000999999997,35.75,37693600,0.53638399999999997]
["1986-09-08",35,35,33.624999000000003,34.750000999999997,31550400,0.52138099999999998]
["1986-09-05",35.625000999999997,35.875,35,35.125,24623200,0.527007]
["1986-09-04",35,35.500000999999997,34.750000999999997,35.500000999999997,49700000,0.53263300000000002]
["1986-09-03",34.750000999999997,34.875,34.125,34.750000999999997,29372000,0.52138099999999998]
["1986-09-02",37.124999000000003,37.124999000000003,34.750000999999997,34.750000999999997,58240000,0.52138099999999998]
["1986-08-29",37.625,37.999999000000003,36.875,36.999999000000003,33807200,0.55513900000000005]
["1986-08-28",36.999999000000003,37.999999000000003,36.875,37.75,54924800,0.56639200000000001]
["1986-08-27",36.625,36.999999000000003,36.249999000000003,36.999999000000003,36758400,0.55513900000000005]
["1986-08-26",36.375000999999997,36.875,36.375000999999997,36.625,32810400,0.54951300000000003]
["1986-08-25",36.500000999999997,36.875,36.375000999999997,36.375000999999997,31600800,0.54576199999999997]
["1986-08-22",35.875,36.625,35.875,36.249999000000003,28929600,0.54388599999999998]
["1986-08-21",36.124999000000003,36.375000999999997,35.75,35.75,48664000,0.53638399999999997]
["1986-08-20",35.249999000000003,36.500000999999997,35.249999000000003,36.249999000000003,42828800,0.54388599999999998]
["1986-08-19",35.125,35.500000999999997,34.625000999999997,35.374999000000003,34445600,0.53075799999999995]
["1986-08-18",35.75,35.875,35,35.374999000000003,36836800,0.53075799999999995]
["1986-08-15",36.124999000000003,36.500000999999997,35.625000999999997,35.75,34294400,0.53638399999999997]
["1986-08-14",36,36.999999000000003,36,36,57680000,0.54013500000000003]
["1986-08-13",34.25,36.249999000000003,34.25,36,113680000,0.54013500000000003]
["1986-08-12",33.375,34.374999000000003,33.375,34.25,61040000,0.51387899999999997]
["1986-08-11",31.874998999999999,33.499999000000003,31.749998999999999,33.499999000000003,45858400,0.50262600000000002]
["1986-08-08",31.874998999999999,32.375,31.625,31.625,27535200,0.47449400000000003]
["1986-08-07",31.125001000000001,32.624999000000003,31.125001000000001,31.749998999999999,43349600,0.47636899999999999]
["1986-08-06",32.125000999999997,32.125000999999997,30.999998999999999,31.125001000000001,46300800,0.46699200000000002]
["1986-08-05",31.625,32.375,31.5,32.125000999999997,29472800,0.48199599999999998]
["1986-08-04",31.375,31.5,30.625,31.5,32541600,0.47261799999999998]
["1986-08-01",31.125001000000001,31.749998999999999,31.125001000000001,31.375,37520000,0.47074300000000002]
["1986-07-31",30.5,31.5,30.5,31.250001000000001,70560000,0.46886699999999998]
["1986-07-30",31.250001000000001,31.5,29.999998999999999,30.5,63840000,0.45761499999999999]
["1986-07-29",32.25,32.25,30.75,31.250001000000001,148960000,0.46886699999999998]
["1986-07-28",33.875000999999997,34,32.25,32.375,61600000,0.48574699999999998]
["1986-07-25",33.125,34,33.000000999999997,34,54364800,0.51012800000000003]
["1986-07-24",34.25,34.374999000000003,33.000000999999997,33.125,36142400,0.49699900000000002]
["1986-07-23",34.625000999999997,34.625000999999997,34.125,34.125,44872800,0.51200299999999999]
["1986-07-22",33.499999000000003,34.625000999999997,33.25,34.625000999999997,59920000,0.51950499999999999]
["1986-07-21",33.000000999999997,33.750000999999997,32.749999000000003,33.499999000000003,57120000,0.50262600000000002]
["1986-07-18",32.25,32.5,31.250001000000001,31.749998999999999,77280000,0.47636899999999999]
["1986-07-17",33.499999000000003,33.750000999999997,32.125000999999997,32.25,62720000,0.483871]
["1986-07-16",35.500000999999997,35.625000999999997,32.749999000000003,33.499999000000003,134960000,0.50262600000000002]
["1986-07-15",35,35,34.25,34.875,74480000,0.52325600000000005]
["1986-07-14",37.124999000000003,37.375000999999997,36.249999000000003,36.249999000000003,59360000,0.54388599999999998]
["1986-07-11",35.374999000000003,37.75,35.249999000000003,37.124999000000003,56000000,0.55701400000000001]
["1986-07-10",34.750000999999997,35.374999000000003,34.625000999999997,35.374999000000003,52141600,0.53075799999999995]
["1986-07-09",34.25,34.750000999999997,34,34.625000999999997,91280000,0.51950499999999999]
["1986-07-08",35.249999000000003,35.249999000000003,34.125,34.25,68420800,0.51387899999999997]
["1986-07-07",37.625,37.75,35.374999000000003,35.625000999999997,45455200,0.53450900000000001]
["1986-07-03",36.124999000000003,37.75,35.625000999999997,37.625,45292800,0.56451600000000002]
["1986-07-02",35.374999000000003,36.249999000000003,35.374999000000003,36.124999000000003,36209600,0.54201100000000002]
["1986-07-01",35.875,36.124999000000003,34.750000999999997,35.374999000000003,21929600,0.53075799999999995]
["1986-06-30",35.875,36.249999000000003,35.75,35.875,17690400,0.53825999999999996]
["1986-06-27",36.249999000000003,36.75,35.500000999999997,35.875,12549600,0.53825999999999996]
["1986-06-26",35.875,36.375000999999997,35.500000999999997,36.249999000000003,29232000,0.54388599999999998]
["1986-06-25",35,36,35,35.875,32995200,0.53825999999999996]
["1986-06-24",34.750000999999997,35.125,34.374999000000003,34.875,35498400,0.52325600000000005]
["1986-06-23",36,36.249999000000003,34.625000999999997,34.750000999999997,29080800,0.52138099999999998]
["1986-06-20",35,36.124999000000003,35,36,40325600,0.54013500000000003]
["1986-06-19",34.25,35.75,33.875000999999997,35,86161600,0.52513100000000001]
["1986-06-18",34.25,34.750000999999997,32.5,34.25,107413600,0.51387899999999997]
["1986-06-17",35.875,36,34,34.25,55512800,0.51387899999999997]
["1986-06-16",36.375000999999997,36.875,35.625000999999997,35.875,43400000,0.53825999999999996]
["1986-06-13",36,36.375000999999997,35.249999000000003,36.375000999999997,35750400,0.54576199999999997]
["1986-06-12",36.124999000000003,36.375000999999997,36,36,32272800,0.54013500000000003]
["1986-06-11",36,36.249999000000003,35.500000999999997,36.124999000000003,46715200,0.54201100000000002]
["1986-06-10",36,36,35.125,36,61723200,0.54013500000000003]
["1986-06-09",37.75,37.874999000000003,35.875,36,61756800,0.54013500000000003]
["1986-06-06",38.874999000000003,38.874999000000003,37.5,37.75,44340800,0.56639200000000001]
["1986-06-05",38.749999000000003,39.125000999999997,38.5,38.874999000000003,36971200,0.58327099999999998]
["1986-06-04",37.874999000000003,38.874999000000003,37.75,38.749999000000003,75163200,0.58139600000000002]
["1986-06-03",37.124999000000003,38.125000999999997,37.124999000000003,37.874999000000003,81474400,0.56826699999999997]
["1986-06-02",36.999999000000003,37.375000999999997,36.75,37.124999000000003,49812000,0.55701400000000001]
["1986-05-30",36.999999000000003,37.250000999999997,36.500000999999997,36.999999000000003,31858400,0.55513900000000005]
["1986-05-29",37.250000999999997,37.250000999999997,36.500000999999997,36.999999000000003,25356800,0.55513900000000005]
["1986-05-28",36.875,37.5,36.75,37.250000999999997,51783200,0.55889]
["1986-05-27",36.999999000000003,36.999999000000003,36.375000999999997,36.875,21162400,0.55326299999999995]
["1986-05-23",36.75,37.124999000000003,36.375000999999997,36.999999000000003,34960800,0.55513900000000005]
["1986-05-22",36.999999000000003,37.5,35.75,36.75,55126400,0.55138799999999999]
["1986-05-21",35.374999000000003,37.250000999999997,35,36.999999000000003,86682400,0.55513900000000005]
["1986-05-20",35.625000999999997,35.625000999999997,34.25,35.374999000000003,61448800,0.53075799999999995]
["1986-05-19",36,36.500000999999997,35.500000999999997,35.625000999999997,52376800,0.53450900000000001]
["1986-05-16",36,36.249999000000003,35.125,36,79811200,0.54013500000000003]
["1986-05-15",36.875,36.999999000000003,35.625000999999997,36,55636000,0.54013500000000003]
["1986-05-14",36,37.375000999999997,36,36.875,120747200,0.55326299999999995]
["1986-05-13",36.375000999999997,36.500000999999997,35.249999000000003,36,117941600,0.54013500000000003]
["1986-05-12",33.375,36.625,33.25,36.375000999999997,100105600,0.54576199999999997]
["1986-05-09",33.000000999999997,33.624999000000003,32.749999000000003,33.375,55624800,0.50075000000000003]
["1986-05-08",31.5,33.125,31.5,33.000000999999997,58340800,0.49512400000000001]
["1986-05-07",32.624999000000003,32.875000999999997,31.250001000000001,31.5,49700000,0.47261799999999998]
["1986-05-06",32.25,33.25,32.25,32.624999000000003,54633600,0.48949799999999999]
["1986-05-05",30.5,32.5,30.5,32.125000999999997,37335200,0.48199599999999998]
["1986-05-02",30.250001000000001,30.999998999999999,30.124998999999999,30.5,23396800,0.45761499999999999]
["1986-05-01",30.250001000000001,30.250001000000001,29.75,30.250001000000001,64484000,0.45386399999999999]
["1986-04-30",31.250001000000001,31.625,30.250001000000001,30.250001000000001,34445600,0.45386399999999999]
["1986-04-29",32.000000999999997,32.25,26.874998999999999,31.250001000000001,33174400,0.46886699999999998]
["1986-04-28",32.25,32.749999000000003,31.749998999999999,32.000000999999997,36383200,0.48011999999999999]
["1986-04-25",31.375,32.624999000000003,31.375,32.25,65268000,0.483871]
["1986-04-24",29.625,31.5,29.500001000000001,31.375,114592800,0.47074300000000002]
["1986-04-23",29.875,30.375001000000001,29.375001000000001,29.625,65368800,0.44448599999999999]
["1986-04-22",30.375001000000001,31.250001000000001,29.625,29.875,81967200,0.448237]
["1986-04-21",29.875,30.75,29.875,30.375001000000001,68387200,0.45573900000000001]
["1986-04-18",29,29.875,28.75,29.75,61919200,0.44636199999999998]
["1986-04-17",28.249998999999999,29.124998999999999,28,29,67524800,0.43510900000000002]
["1986-04-16",27.375001000000001,28.500001000000001,27.375001000000001,28.249998999999999,52707200,0.42385600000000001]
["1986-04-15",26.874998999999999,27.5,26.874998999999999,27.375001000000001,32849600,0.41072799999999998]
["1986-04-14",27,27.25,26.75,26.874998999999999,21240800,0.40322599999999997]
["1986-04-11",27.25,27.5,27,27,18916800,0.40510099999999999]
["1986-04-10",27.125,27.375001000000001,26.874998999999999,27.25,27496000,0.40885199999999999]
["1986-04-09",27.625,27.749998999999999,26.874998999999999,27.125,33829600,0.40697699999999998]
["1986-04-08",27.25,27.749998999999999,27.25,27.625,48305600,0.41447899999999999]
["1986-04-07",26.75,27.5,26.25,27.25,30032800,0.40885199999999999]
["1986-04-04",27,27,26.625,26.75,31488800,0.40134999999999998]
["1986-04-03",27.25,27.625,26.874998999999999,27,52768800,0.40510099999999999]
["1986-04-02",27.25,27.375001000000001,26.25,27.25,81323200,0.40885199999999999]
["1986-04-01",28.249998999999999,28.249998999999999,27,27.25,55680800,0.40885199999999999]
["1986-03-31",28.249998999999999,28.500001000000001,28,28.249998999999999,46950400,0.42385600000000001]
["1986-03-27",28.249998999999999,29,28.249998999999999,28.249998999999999,54751200,0.42385600000000001]
["1986-03-26",27.875,28.75,27.875,28.249998999999999,55535200,0.42385600000000001]
["1986-03-25",26.75,27.875,26.75,27.875,70268800,0.41822999999999999]
["1986-03-24",27.625,27.625,26.375,26.75,73578400,0.40134999999999998]
["1986-03-21",28.249998999999999,28.75,27.5,27.625,65094400,0.41447899999999999]
["1986-03-20",28,29.625,28,28.249998999999999,226032800,0.42385600000000001]
["1986-03-19",26.874998999999999,27.25,26.375,26.500001000000001,47471200,0.39760000000000001]
["1986-03-18",25.999998999999999,27.25,25.875,26.874998999999999,62339200,0.40322599999999997]
["1986-03-17",25.999998999999999,25.999998999999999,25.375,25.999998999999999,29680000,0.390098]
["1986-03-14",24.750001000000001,26.25,24.750001000000001,26.125,96213600,0.39197300000000002]
["1986-03-13",24.750001000000001,25,24.375,24.750001000000001,28991200,0.37134299999999998]
["1986-03-12",24.875,25.124998999999999,24.750001000000001,24.750001000000001,21420000,0.37134299999999998]
["1986-03-11",24.625,24.875,24.5,24.875,25765600,0.37321799999999999]
["1986-03-10",24.750001000000001,24.875,24.625,24.625,18872000,0.36946699999999999]
["1986-03-07",25.375,25.375,24.750001000000001,24.750001000000001,24046400,0.37134299999999998]
["1986-03-06",25.25,25.75,25.124998999999999,25.375,25334400,0.38072]
["1986-03-05",24.625,25.5,24.249998999999999,25.25,44256800,0.37884499999999999]
["1986-03-04",24.625,25,24.5,24.625,22276800,0.36946699999999999]
["1986-03-03",25,25.124998999999999,24.5,24.625,27204800,0.36946699999999999]
["1986-02-28",25.625001000000001,25.875,24.875,25,31281600,0.37509399999999998]
["1986-02-27",25.999998999999999,26.125,25.5,25.625001000000001,27031200,0.38447100000000001]
["1986-02-26",26.375,26.75,25.999998999999999,25.999998999999999,41182400,0.390098]
["1986-02-25",25.75,26.375,25.124998999999999,26.375,56184800,0.39572400000000002]
["1986-02-24",25.25,25.75,25,25.75,61779200,0.386347]
["1986-02-21",25.124998999999999,25.75,25.124998999999999,25.25,47269600,0.37884499999999999]
["1986-02-20",25,25.375,24.875,25.124998999999999,34479200,0.376969]
["1986-02-19",23.875001000000001,25.5,23.875001000000001,25,89919200,0.37509399999999998]
["1986-02-18",23.75,24,23.25,23.875001000000001,37027200,0.35821500000000001]
["1986-02-14",23.875001000000001,24.125,23.75,23.75,34378400,0.35633900000000002]
["1986-02-13",24,24,23.75,23.875001000000001,27344800,0.35821500000000001]
["1986-02-12",23.875001000000001,24,23.75,24,33264000,0.36009000000000002]
["1986-02-11",23.875001000000001,24,23.5,23.875001000000001,38365600,0.35821500000000001]
["1986-02-10",24,24.5,23.75,23.875001000000001,27960800,0.35821500000000001]
["1986-02-07",24.125,24.125,23.5,24,32351200,0.36009000000000002]
["1986-02-06",23.75,24.249998999999999,23.625,24.125,33555200,0.36196600000000001]
["1986-02-05",23.75,23.875001000000001,23.5,23.75,49291200,0.35633900000000002]
["1986-02-04",23.875001000000001,24.375,23.75,23.75,65044000,0.35633900000000002]
["1986-02-03",23.125,24,22.875,23.875001000000001,87505600,0.35821500000000001]
["1986-01-31",23.000001000000001,23.25,22.875,23.125,36926400,0.34696199999999999]
["1986-01-30",23.5,23.5,22.875,23.000001000000001,59220000,0.345086]
["1986-01-29",22.25,24.375,22,23.625,147392000,0.354464]
["1986-01-28",22.125001000000001,22.375,22,22.25,55574400,0.33383400000000002]
["1986-01-27",22.625,22.75,22,22.125001000000001,97395200,0.33195799999999998]
["1986-01-24",23.000001000000001,23.374998999999999,22.625,22.625,27994400,0.33945999999999998]
["1986-01-23",23.374998999999999,23.5,22.75,23.000001000000001,39104800,0.345086]
["1986-01-22",24,24.125,22.375,23.374998999999999,35750400,0.350713]
["1986-01-21",23.875001000000001,24.125,23.75,24,37990400,0.36009000000000002]
["1986-01-20",24,24,23.374998999999999,23.875001000000001,31852800,0.35821500000000001]
["1986-01-17",24.5,24.750001000000001,23.875001000000001,24,86346400,0.36009000000000002]
["1986-01-16",23.875001000000001,24.750001000000001,23.875001000000001,24.5,133694400,0.36759199999999997]
["1986-01-15",23.25,24,23.125,23.875001000000001,105868000,0.35821500000000001]
["1986-01-14",23.000001000000001,23.75,22.499998999999999,23.25,68174400,0.34883700000000001]
["1986-01-13",22.75,23.125,22.499998999999999,23.000001000000001,53855200,0.345086]
["1986-01-10",22.625,23.125,22.625,22.75,38309600,0.341335]
["1986-01-09",22.875,23.000001000000001,21.875,22.625,111809600,0.33945999999999998]
["1986-01-08",23.000001000000001,23.5,22.75,22.875,151900000,0.34321099999999999]
["1986-01-07",22.25,23.000001000000001,22.125001000000001,23.000001000000001,117633600,0.345086]
["1986-01-06",22.375,22.375,21.875,22.25,46261600,0.33383400000000002]
["1986-01-03",22.25,22.375,22.125001000000001,22.375,60541600,0.33570899999999998]
["1986-01-02",22,22.25,21.75,22.25,29355200,0.33383400000000002]
["1985-12-31",22.25,22.375,22,22,21812000,0.33008300000000002]
["1985-12-30",22.375,22.625,22.125001000000001,22.25,26919200,0.33383400000000002]
["1985-12-27",21.75,22.625,21.75,22.375,30721600,0.33570899999999998]
["1985-12-26",21.75,22,21.624998999999999,21.75,11463200,0.32633200000000001]
["1985-12-24",21.875,22,21.624998999999999,21.75,16150400,0.32633200000000001]
["1985-12-23",22.375,22.499998999999999,21.624998999999999,21.875,35806400,0.32820700000000003]
["1985-12-20",22.499998999999999,22.75,22.25,22.375,51508800,0.33570899999999998]
["1985-12-19",22.25,22.75,22.125001000000001,22.499998999999999,67530400,0.337584]
["1985-12-18",21.375,22.875,21.375,22.25,139949600,0.33383400000000002]
["1985-12-17",20.875,21,20.375001000000001,20.625,27266400,0.309452]
["1985-12-16",20,21.250001000000001,20,20.875,72228800,0.31320300000000001]
["1985-12-13",20,20.25,19.75,20,62787200,0.30007499999999998]
["1985-12-12",19.874998999999999,20.25,19.874998999999999,20,31315200,0.30007499999999998]
["1985-12-11",19.500001000000001,20.125,19.500001000000001,19.75,59404800,0.29632399999999998]
["1985-12-10",19.375,19.625,19.25,19.500001000000001,50226400,0.29257300000000003]
["1985-12-09",19.75,20,19.25,19.375,34966400,0.29069800000000001]
["1985-12-06",20.125,20.125,19.625,19.75,16363200,0.29632399999999998]
["1985-12-05",20.5,20.749998999999999,20,20.125,31287200,0.30195100000000002]
["1985-12-04",20.125,20.625,20.125,20.5,41277600,0.30757699999999999]
["1985-12-03",20.25,20.375001000000001,20,20.125,38768800,0.30195100000000002]
["1985-12-02",20.125,20.25,20,20.25,25048800,0.30382599999999998]
["1985-11-29",20,20.125,19.874998999999999,20.125,24757600,0.30195100000000002]
["1985-11-27",19.375,20.125,19.25,20,47930400,0.30007499999999998]
["1985-11-26",19.125,19.500001000000001,18.999998999999999,19.375,41115200,0.29069800000000001]
["1985-11-25",18.999998999999999,19.25,18.999998999999999,19.125,24298400,0.28694700000000001]
["1985-11-22",18.999998999999999,19.25,18.875,18.999998999999999,32188800,0.28507100000000002]
["1985-11-21",18.999998999999999,19.25,18.999998999999999,18.999998999999999,25737600,0.28507100000000002]
["1985-11-20",19.25,19.375,18.999998999999999,18.999998999999999,24768800,0.28507100000000002]
["1985-11-19",19.874998999999999,20,19.25,19.25,23581600,0.28882200000000002]
["1985-11-18",19.874998999999999,20,19.874998999999999,19.874998999999999,16139200,0.29820000000000002]
["1985-11-15",20,20.25,19.874998999999999,19.874998999999999,20395200,0.29820000000000002]
["1985-11-14",20,20.125,20,20,34876800,0.30007499999999998]
["1985-11-13",19.874998999999999,19.874998999999999,19.375,19.375,25390400,0.29069800000000001]
["1985-11-12",20,20.25,19.874998999999999,19.874998999999999,43411200,0.29820000000000002]
["1985-11-11",20.5,20.749998999999999,20,20,44693600,0.30007499999999998]
["1985-11-08",20.5,20.749998999999999,20.5,20.5,73528000,0.30757699999999999]
["1985-11-07",19.625,19.874998999999999,19.625,19.625,79284800,0.29444900000000002]
["1985-11-06",19.25,19.375,19.25,19.25,50114400,0.28882200000000002]
["1985-11-05",18.75,19.125,18.625001000000001,18.625001000000001,26885600,0.279445]
["1985-11-04",18.75,19.125,18.75,18.75,38931200,0.28132000000000001]
["1985-11-01",18.625001000000001,18.999998999999999,18.625001000000001,18.625001000000001,23139200,0.279445]
["1985-10-31",18.999998999999999,19.25,18.625001000000001,18.625001000000001,38768800,0.279445]
["1985-10-30",18.999998999999999,18.999998999999999,18.999998999999999,18.999998999999999,56644000,0.28507100000000002]
["1985-10-29",18,18,17.875,17.875,32720800,0.26819199999999999]
["1985-10-28",18,18.124998999999999,18,18,14868000,0.27006799999999997]
["1985-10-25",18.375,18.375,18,18,15820000,0.27006799999999997]
["1985-10-24",18.375,18.875,18.375,18.375,68157600,0.27569399999999999]
["1985-10-23",18,18.5,18,18,37094400,0.27006799999999997]
["1985-10-22",18,18.25,18,18,106136800,0.27006799999999997]
["1985-10-21",17.750001000000001,17.750001000000001,17.249998999999999,17.249998999999999,29719200,0.25881500000000002]
["1985-10-18",18.25,18.375,17.750001000000001,17.750001000000001,57607200,0.26631700000000003]
["1985-10-17",18.25,19.125,18.25,18.25,87046400,0.27381899999999998]
["1985-10-16",18,18.124998999999999,18,18,72111200,0.27006799999999997]
["1985-10-15",17,17.125,17,17,73472000,0.25506400000000001]
["1985-10-14",16.625,16.625,16.625,16.625,38796800,0.24943699999999999]
["1985-10-11",16.000001000000001,16.25,16.000001000000001,16.000001000000001,29573600,0.24006]
["1985-10-10",15.875,16.000001000000001,15.875,15.875,65436000,0.23818500000000001]
["1985-10-09",15.125000999999999,15.25,15,15,20703200,0.22505600000000001]
["1985-10-08",15.125000999999999,15.125000999999999,15.125000999999999,15.125000999999999,21744800,0.22693199999999999]
["1985-10-07",15,15.25,15,15,22982400,0.22505600000000001]
["1985-10-04",15.499999000000001,15.499999000000001,15,15,17382400,0.22505600000000001]
["1985-10-03",15.625,15.625,15.499999000000001,15.499999000000001,12230400,0.23255799999999999]
["1985-10-02",15.75,15.875,15.625,15.625,5376000,0.234434]
["1985-10-01",15.75,15.875,15.75,15.75,22086400,0.23630899999999999]
["1985-09-30",15.875,16.000001000000001,15.75,15.75,9161600,0.23630899999999999]
["1985-09-27",15.88,16,15.88,15.88,250400,0.23826]
["1985-09-26",15.875,16.000001000000001,15.875,15.875,13372800,0.23818500000000001]
["1985-09-25",16.5,16.5,15.875,15.875,26124000,0.23818500000000001]
["1985-09-24",16.875001000000001,17.249998999999999,16.5,16.5,22024800,0.247562]
["1985-09-23",16.875001000000001,17.125,16.875001000000001,16.875001000000001,29646400,0.25318800000000002]
["1985-09-20",17,17.125,16.75,16.75,33807200,0.25131300000000001]
["1985-09-19",17,17,17,17,46580800,0.25506400000000001]
["1985-09-18",16.25,16.25,16.25,16.25,30021600,0.243811]
["1985-09-17",15.25,15.25,15.25,15.25,45936800,0.22880700000000001]
["1985-09-16",15.75,15.75,15.25,15.25,9245600,0.22880700000000001]
["1985-09-13",16.125,16.125,15.75,15.75,17634400,0.23630899999999999]
["1985-09-12",16.125,16.125,16.125,16.125,27792800,0.24193600000000001]
["1985-09-11",15.499999000000001,15.625,15.499999000000001,15.499999000000001,21772800,0.23255799999999999]
["1985-09-10",15.375,15.625,15.375,15.375,30441600,0.230683]
["1985-09-09",15.25,15.375,15.25,15.25,33079200,0.22880700000000001]
["1985-09-06",15,15,15,15,23200800,0.22505600000000001]
["1985-09-05",14.875,15,14.875,14.875,8204000,0.22318099999999999]
["1985-09-04",14.875,15.125000999999999,14.875,14.875,11888800,0.22318099999999999]
["1985-09-03",15,15,14.75,14.75,9363200,0.221305]
["1985-08-30",15,15,15,15,10718400,0.22505600000000001]
["1985-08-29",15.25,15.25,14.875,14.875,14028000,0.22318099999999999]
["1985-08-28",15.25,15.375,15.25,15.25,10236800,0.22880700000000001]
["1985-08-27",15.25,15.25,15.25,15.25,10729600,0.22880700000000001]
["1985-08-26",15.125000999999999,15.125000999999999,15.125000999999999,15.125000999999999,8915200,0.22693199999999999]
["1985-08-23",14.875,15,14.75,14.75,11004000,0.221305]
["1985-08-22",15.25,15.25,14.875,14.875,30828000,0.22318099999999999]
["1985-08-21",15.25,15.25,15.25,15.25,19252800,0.22880700000000001]
["1985-08-20",15.25,15.25,15.25,15.25,16738400,0.22880700000000001]
["1985-08-19",15,15.25,15,15,11967200,0.22505600000000001]
["1985-08-16",14.624999000000001,14.875,14.624999000000001,14.624999000000001,20938400,0.21942999999999999]
["1985-08-15",14.624999000000001,14.75,14.5,14.5,26297600,0.217554]
["1985-08-14",15.25,15.25,14.624999000000001,14.624999000000001,72475200,0.21942999999999999]
["1985-08-13",15.25,15.499999000000001,15.25,15.25,10595200,0.22880700000000001]
["1985-08-12",15.25,15.25,15,15,13748000,0.22505600000000001]
["1985-08-09",15.25,15.25,15.25,15.25,15237600,0.22880700000000001]
["1985-08-08",15.125000999999999,15.25,15.125000999999999,15.125000999999999,36943200,0.22693199999999999]
["1985-08-07",15.25,16.000001000000001,14.875,14.875,37934400,0.22318099999999999]
["1985-08-06",15.375,15.75,15.25,15.25,15769600,0.22880700000000001]
["1985-08-05",15.75,15.875,15.375,15.375,23083200,0.230683]
["1985-08-02",15.875,15.875,15.75,15.75,24354400,0.23630899999999999]
["1985-08-01",15.875,16.125,15.875,15.875,12891200,0.23818500000000001]
["1985-07-31",16.25,16.374998999999999,15.875,15.875,20126400,0.23818500000000001]
["1985-07-30",16.25,16.374998999999999,16.25,16.25,22366400,0.243811]
["1985-07-29",16.625,16.625,16.000001000000001,16.000001000000001,19437600,0.24006]
["1985-07-26",16.625,16.75,16.625,16.625,32631200,0.24943699999999999]
["1985-07-25",16.625,16.75,16.625,16.625,78769600,0.24943699999999999]
["1985-07-24",16.5,16.75,16.25,16.25,42179200,0.243811]
["1985-07-23",16.875001000000001,17.125,16.5,16.5,42173600,0.247562]
["1985-07-22",17.375,17.375,16.875001000000001,16.875001000000001,48076000,0.25318800000000002]
["1985-07-19",17.375,17.375,17.375,17.375,28728000,0.26068999999999998]
["1985-07-18",17.625,17.625,17.249998999999999,17.249998999999999,44766400,0.25881500000000002]
["1985-07-17",17.625,17.875,17.625,17.625,29545600,0.26444099999999998]
["1985-07-16",17.750001000000001,17.875,17.5,17.5,35840000,0.26256600000000002]
["1985-07-15",17.875,18.25,17.750001000000001,17.750001000000001,19420800,0.26631700000000003]
["1985-07-12",18,18,17.875,17.875,11760000,0.26819199999999999]
["1985-07-11",18,18.124998999999999,18,18,16223200,0.27006799999999997]
["1985-07-10",18,18,18,18,26510400,0.27006799999999997]
["1985-07-09",17.625,17.750001000000001,17.625,17.625,36976800,0.26444099999999998]
["1985-07-08",17.625,17.750001000000001,17.625,17.625,23055200,0.26444099999999998]
["1985-07-05",17.625,17.750001000000001,17.625,17.625,9144800,0.26444099999999998]
["1985-07-03",17.5,17.5,17.5,17.5,17124800,0.26256600000000002]
["1985-07-02",18.124998999999999,18.25,17.249998999999999,17.249998999999999,19432000,0.25881500000000002]
["1985-07-01",18.124998999999999,18.25,18.124998999999999,18.124998999999999,25860800,0.27194299999999999]
["1985-06-28",18.375,18.5,18,18,33936000,0.27006799999999997]
["1985-06-27",18.375,18.5,18.375,18.375,48115200,0.27569399999999999]
["1985-06-26",18.124998999999999,18.124998999999999,18.124998999999999,18.124998999999999,33051200,0.27194299999999999]
["1985-06-25",17.5,17.875,17.5,17.5,73477600,0.26256600000000002]
["1985-06-24",17.249998999999999,17.5,17.249998999999999,17.249998999999999,51441600,0.25881500000000002]
["1985-06-21",16.125,16.5,16.125,16.125,41535200,0.24193600000000001]
["1985-06-20",15.75,15.75,15.75,15.75,47700800,0.23630899999999999]
["1985-06-19",15.625,15.875,15.625,15.625,42996800,0.234434]
["1985-06-18",15.25,15.499999000000001,15.25,15.25,66304000,0.22880700000000001]
["1985-06-17",14.875,15,14.875,14.875,59085600,0.22318099999999999]
["1985-06-14",14.875,15.75,14.75,14.75,141416800,0.221305]
["1985-06-13",15.75,15.875,14.875,14.875,94880800,0.22318099999999999]
["1985-06-12",16.125,16.25,15.75,15.75,61997600,0.23630899999999999]
["1985-06-11",16.125,16.5,16.125,16.125,75180000,0.24193600000000001]
["1985-06-10",16.374998999999999,16.5,16.125,16.125,79032800,0.24193600000000001]
["1985-06-07",17,17,16.374998999999999,16.374998999999999,118809600,0.24568599999999999]
["1985-06-06",17,17,17,17,67799200,0.25506400000000001]
["1985-06-05",17.249998999999999,17.750001000000001,16.875001000000001,16.875001000000001,71601600,0.25318800000000002]
["1985-06-04",17.249998999999999,17.375,17.249998999999999,17.249998999999999,100480800,0.25881500000000002]
["1985-06-03",17,17,16.000001000000001,16.000001000000001,144004000,0.24006]
["1985-05-31",17.625,18,17.375,17.375,92355200,0.26068999999999998]
["1985-05-30",17.625,17.875,17.625,17.625,78730400,0.26444099999999998]
["1985-05-29",17.125,17.249998999999999,17.125,17.125,61639200,0.25693899999999997]
["1985-05-28",17.875,17.875,16.875001000000001,16.875001000000001,127741600,0.25318800000000002]
["1985-05-24",19.75,19.75,18.124998999999999,18.124998999999999,147369600,0.27194299999999999]
["1985-05-23",20.5,20.5,19.75,19.75,59791200,0.29632399999999998]
["1985-05-22",20.749998999999999,20.875,20.625,20.625,30139200,0.309452]
["1985-05-21",21.250001000000001,21.250001000000001,20.749998999999999,20.749998999999999,38136000,0.31132799999999999]
["1985-05-20",21.75,22.25,21.375,21.375,49296800,0.32070500000000002]
["1985-05-17",21.375,22.125001000000001,21.250001000000001,21.75,52964800,0.32633200000000001]
["1985-05-16",21.375,22,21.375,21.375,57635200,0.32070500000000002]
["1985-05-15",20,20.375001000000001,20,20,32608800,0.30007499999999998]
["1985-05-14",20,20.125,19.75,19.75,30436000,0.29632399999999998]
["1985-05-13",20.25,20.375001000000001,20,20,21806400,0.30007499999999998]
["1985-05-10",20,20.5,20,20.25,34020000,0.30382599999999998]
["1985-05-09",20,20.125,20,20,31768800,0.30007499999999998]
["1985-05-08",19.874998999999999,19.874998999999999,19.874998999999999,19.874998999999999,36097600,0.29820000000000002]
["1985-05-07",20,20,20,20,26902400,0.30007499999999998]
["1985-05-06",20,20.25,19.75,19.75,14033600,0.29632399999999998]
["1985-05-03",19.25,20.125,19.25,20,39530400,0.30007499999999998]
["1985-05-02",20.625,20.625,19.25,19.25,82443200,0.28882200000000002]
["1985-05-01",21.250001000000001,21.375,20.875,20.875,14336000,0.31320300000000001]
["1985-04-30",21.250001000000001,21.375,21.250001000000001,21.250001000000001,23682400,0.31883]
["1985-04-29",21.875,22,21.125,21.125,15551200,0.31695400000000001]
["1985-04-26",22,22.625,21.875,21.875,29926400,0.32820700000000003]
["1985-04-25",22,22.125001000000001,22,22,21907200,0.33008300000000002]
["1985-04-24",22.125001000000001,22.499998999999999,22,22,19734400,0.33008300000000002]
["1985-04-23",22.125001000000001,22.25,22.125001000000001,22.125001000000001,29573600,0.33195799999999998]
["1985-04-22",22.499998999999999,22.499998999999999,21.624998999999999,21.624998999999999,25648000,0.32445600000000002]
["1985-04-19",22.875,22.875,22.375,22.499998999999999,24007200,0.337584]
["1985-04-18",22.875,23.000001000000001,22.875,22.875,50607200,0.34321099999999999]
["1985-04-17",22.625,22.875,22.625,22.625,30811200,0.33945999999999998]
["1985-04-16",21.624998999999999,21.75,21.624998999999999,21.624998999999999,16912000,0.32445600000000002]
["1985-04-15",21.375,21.624998999999999,21.375,21.375,14957600,0.32070500000000002]
["1985-04-12",21.375,21.375,20.749998999999999,20.875,18132800,0.31320300000000001]
["1985-04-11",21.375,22,21.375,21.375,36668800,0.32070500000000002]
["1985-04-10",21,21.250001000000001,21,21,56728000,0.315079]
["1985-04-09",19.625,19.75,19.625,19.625,65973600,0.29444900000000002]
["1985-04-08",20.875,21,19.625,19.625,49683200,0.29444900000000002]
["1985-04-04",21,21.125,20.625,20.875,40465600,0.31320300000000001]
["1985-04-03",21,21.125,21,21,60664800,0.315079]
["1985-04-02",21.624998999999999,21.75,21,21,56856800,0.315079]
["1985-04-01",22.125001000000001,22.625,21.624998999999999,21.624998999999999,28515200,0.32445600000000002]
["1985-03-29",21.875,22.25,21.875,22.125001000000001,21795200,0.33195799999999998]
["1985-03-28",21.875,22.25,21.875,21.875,32401600,0.32820700000000003]
["1985-03-27",22.499998999999999,22.75,21.875,21.875,27837600,0.32820700000000003]
["1985-03-26",22.499998999999999,22.499998999999999,22.499998999999999,22.499998999999999,30357600,0.337584]
["1985-03-25",22.25,22.25,21.624998999999999,21.624998999999999,27490400,0.32445600000000002]
["1985-03-22",22.625,23.000001000000001,22.25,22.25,20092800,0.33383400000000002]
["1985-03-21",22.625,23.000001000000001,22.625,22.625,40616800,0.33945999999999998]
["1985-03-20",22.25,22.625,22.25,22.25,101242400,0.33383400000000002]
["1985-03-19",22.875,23.125,22,22,42862400,0.33008300000000002]
["1985-03-18",22.875,23.125,22.875,22.875,31192000,0.34321099999999999]
["1985-03-15",21.75,23.125,21.624998999999999,22.625,45354400,0.33945999999999998]
["1985-03-14",21.75,21.875,21.75,21.75,60401600,0.32633200000000001]
["1985-03-13",23.000001000000001,23.000001000000001,21.75,21.75,62781600,0.32633200000000001]
["1985-03-12",23.000001000000001,23.25,23.000001000000001,23.000001000000001,54857600,0.345086]
["1985-03-11",22.25,22.375,22.25,22.25,71500800,0.33383400000000002]
["1985-03-08",22.125001000000001,22.125001000000001,20.749998999999999,21.5,118389600,0.32258100000000001]
["1985-03-07",24.625,24.750001000000001,22.125001000000001,22.125001000000001,183495200,0.33195799999999998]
["1985-03-06",25.875,25.875,24.625,24.625,48400800,0.36946699999999999]
["1985-03-05",25.875,25.875,25.875,25.875,32692800,0.38822200000000001]
["1985-03-04",25.25,25.999998999999999,25.25,25.25,38276000,0.37884499999999999]
["1985-03-01",24.750001000000001,24.875,24,24.875,61857600,0.37321799999999999]
["1985-02-28",25.124998999999999,25.124998999999999,24.750001000000001,24.750001000000001,79766400,0.37134299999999998]
["1985-02-27",26.75,26.75,25.124998999999999,25.124998999999999,100895200,0.376969]
["1985-02-26",27.25,27.375001000000001,26.75,26.75,47241600,0.40134999999999998]
["1985-02-25",27.625,27.749998999999999,27.25,27.25,24634400,0.40885199999999999]
["1985-02-22",26.874998999999999,27.875,26.874998999999999,27.625,56632800,0.41447899999999999]
["1985-02-21",26.874998999999999,27,26.874998999999999,26.874998999999999,77056000,0.40322599999999997]
["1985-02-20",27.625,27.749998999999999,26.375,26.375,54992000,0.39572400000000002]
["1985-02-19",27.875,27.875,27.625,27.625,37458400,0.41447899999999999]
["1985-02-15",27.625,28.125,27.375001000000001,28,43405600,0.42010500000000001]
["1985-02-14",28.374998999999999,28.625001000000001,27.625,27.625,106708000,0.41447899999999999]
["1985-02-13",29.75,29.75,28.374998999999999,28.374998999999999,131756800,0.425732]
["1985-02-12",30.5,30.625,29.75,29.75,56627200,0.44636199999999998]
["1985-02-11",30.5,30.75,30.5,30.5,86738400,0.45761499999999999]
["1985-02-08",29.875,29.999998999999999,29.500001000000001,29.875,33006400,0.448237]
["1985-02-07",29.999998999999999,30.375001000000001,29.875,29.875,61370400,0.448237]
["1985-02-06",29.999998999999999,29.999998999999999,29.999998999999999,29.999998999999999,48608000,0.45011299999999999]
["1985-02-05",29.500001000000001,29.999998999999999,29.500001000000001,29.500001000000001,47510400,0.44261099999999998]
["1985-02-04",29.249998999999999,29.375001000000001,29.249998999999999,29.249998999999999,54504800,0.43885999999999997]
["1985-02-01",29,29.124998999999999,28.374998999999999,28.625001000000001,34434400,0.429483]
["1985-01-31",29.875,29.999998999999999,29,29,69059200,0.43510900000000002]
["1985-01-30",29.875,30.5,29.875,29.875,123110400,0.448237]
["1985-01-29",30.250001000000001,30.5,29.875,29.875,55932800,0.448237]
["1985-01-28",30.250001000000001,30.625,30.250001000000001,30.250001000000001,103045600,0.45386399999999999]
["1985-01-25",29,29.625,28.374998999999999,29.625,79615200,0.44448599999999999]
["1985-01-24",29.625,29.625,29,29,99265600,0.43510900000000002]
["1985-01-23",30.124998999999999,30.250001000000001,29.625,29.625,107626400,0.44448599999999999]
["1985-01-22",30.124998999999999,30.250001000000001,30.124998999999999,30.124998999999999,106209600,0.451988]
["1985-01-21",29.249998999999999,29.500001000000001,29.249998999999999,29.249998999999999,81356800,0.43885999999999997]
["1985-01-18",28.125,29.249998999999999,28,28.625001000000001,88166400,0.429483]
["1985-01-17",30.250001000000001,30.75,28.125,28.125,136880800,0.42198099999999999]
["1985-01-16",30.250001000000001,30.75,30.250001000000001,30.250001000000001,47471200,0.45386399999999999]
["1985-01-15",30.625,31.125001000000001,29.999998999999999,29.999998999999999,66242400,0.45011299999999999]
["1985-01-14",30.625,30.874998999999999,30.625,30.625,67608800,0.45949000000000001]
["1985-01-11",29.999998999999999,30.250001000000001,29.500001000000001,29.75,51262400,0.44636199999999998]
["1985-01-10",29.999998999999999,30.124998999999999,29.999998999999999,29.999998999999999,69266400,0.45011299999999999]
["1985-01-09",28.75,29.124998999999999,28.75,28.75,41680800,0.43135800000000002]
["1985-01-08",28.249998999999999,28.500001000000001,28,28,35280000,0.42010500000000001]
["1985-01-07",28.374998999999999,28.500001000000001,28.249998999999999,28.249998999999999,42728000,0.42385600000000001]
["1985-01-04",28.374998999999999,28.500001000000001,28,28.374998999999999,34316800,0.425732]
["1985-01-03",28.374998999999999,29.124998999999999,28.374998999999999,28.374998999999999,41652800,0.425732]
["1985-01-02",29.124998999999999,29.124998999999999,27.875,27.875,43825600,0.41822999999999999]
["1984-12-31",29.124998999999999,29.249998999999999,29.124998999999999,29.124998999999999,51940000,0.43698399999999998]
["1984-12-28",27.749998999999999,28.875,27.625,28.75,41333600,0.43135800000000002]
["1984-12-27",27.749998999999999,27.875,27.749998999999999,27.749998999999999,24690400,0.416354]
["1984-12-26",27.625,27.875,27.625,27.625,16794400,0.41447899999999999]
["1984-12-24",27.5,27.625,27.5,27.5,16884000,0.412603]
["1984-12-21",27.375001000000001,27.5,26.75,27,30973600,0.40510099999999999]
["1984-12-20",27.5,28,27.375001000000001,27.375001000000001,34960800,0.41072799999999998]
["1984-12-19",28.625001000000001,28.75,27.5,27.5,79374400,0.412603]
["1984-12-18",28.625001000000001,28.75,28.625001000000001,28.625001000000001,85142400,0.429483]
["1984-12-17",27,27.25,27,27,31309600,0.40510099999999999]
["1984-12-14",25.75,26.625,25.75,26.375,24035200,0.39572400000000002]
["1984-12-13",25.75,26.25,25.75,25.75,16710400,0.386347]
["1984-12-12",26.375,26.375,25.5,25.5,27518400,0.38259599999999999]
["1984-12-11",26.75,27.125,26.375,26.375,30945600,0.39572400000000002]
["1984-12-10",27.25,27.25,26.75,26.75,27871200,0.40134999999999998]
["1984-12-07",27.375001000000001,28.374998999999999,27.125,27.25,123631200,0.40885199999999999]
["1984-12-06",27.375001000000001,27.5,27.375001000000001,27.375001000000001,79318400,0.41072799999999998]
["1984-12-05",26.125,26.125,26.125,26.125,65727200,0.39197300000000002]
["1984-12-04",24.875,25.375,24.875,24.875,30094400,0.37321799999999999]
["1984-12-03",24.750001000000001,24.875,24.375,24.375,24500000,0.36571700000000001]
["1984-11-30",25.375,25.625001000000001,24.625,24.750001000000001,27176800,0.37134299999999998]
["1984-11-29",25.875,25.875,25.375,25.375,43719200,0.38072]
["1984-11-28",25.875,26.500001000000001,25.875,25.875,102631200,0.38822200000000001]
["1984-11-27",24.625,24.875,24.625,24.625,31852800,0.36946699999999999]
["1984-11-26",24,24,24,24,25160800,0.36009000000000002]
["1984-11-23",23.374998999999999,24.125,23.374998999999999,23.75,34272000,0.35633900000000002]
["1984-11-21",23.125,23.25,23.125,23.125,44682400,0.34696199999999999]
["1984-11-20",22.625,22.75,22.625,22.625,65811200,0.33945999999999998]
["1984-11-19",23.25,23.374998999999999,21.875,21.875,58245600,0.32820700000000003]
["1984-11-16",23.75,24.125,23.125,23.25,41440000,0.34883700000000001]
["1984-11-15",23.75,24,23.75,23.75,26650400,0.35633900000000002]
["1984-11-14",23.75,24,23.75,23.75,26084800,0.35633900000000002]
["1984-11-13",24.125,24.625,23.5,23.5,31668000,0.35258800000000001]
["1984-11-12",24.125,24.249998999999999,24.125,24.125,28313600,0.36196600000000001]
["1984-11-09",24.750001000000001,24.875,23.000001000000001,23.25,73533600,0.34883700000000001]
["1984-11-08",25.75,25.75,24.750001000000001,24.750001000000001,22030400,0.37134299999999998]
["1984-11-07",26.25,26.375,25.75,25.75,57887200,0.386347]
["1984-11-06",26.25,26.375,26.25,26.25,56330400,0.393849]
["1984-11-05",24.875,25.375,24.750001000000001,24.750001000000001,26342400,0.37134299999999998]
["1984-11-02",25,25.124998999999999,24.750001000000001,24.875,6921600,0.37321799999999999]
["1984-11-01",25,25.25,25,25,11760000,0.37509399999999998]
["1984-10-31",25,25.25,24.875,24.875,15058400,0.37321799999999999]
["1984-10-30",25,25.25,25,25,18648000,0.37509399999999998]
["1984-10-29",24.750001000000001,24.875,24.750001000000001,24.750001000000001,12661600,0.37134299999999998]
["1984-10-26",25.25,25.25,24.5,24.625,28711200,0.36946699999999999]
["1984-10-25",26.25,26.25,25.25,25.25,39541600,0.37884499999999999]
["1984-10-24",26.25,26.500001000000001,26.25,26.25,41753600,0.393849]
["1984-10-23",25.999998999999999,26.25,25.999998999999999,25.999998999999999,46608800,0.390098]
["1984-10-22",25.625001000000001,25.999998999999999,25.375,25.375,28688800,0.38072]
["1984-10-19",25.625001000000001,27.375001000000001,25.5,25.625001000000001,81530400,0.38447100000000001]
["1984-10-18",25.625001000000001,25.75,25.625001000000001,25.625001000000001,61790400,0.38447100000000001]
["1984-10-17",24.875,25,24.875,24.875,39160800,0.37321799999999999]
["1984-10-16",24,24.125,23.875001000000001,23.875001000000001,29506400,0.35821500000000001]
["1984-10-15",24,24.249998999999999,24,24,60816000,0.36009000000000002]
["1984-10-12",23.75,23.875001000000001,22.499998999999999,22.75,66449600,0.341335]
["1984-10-11",23.875001000000001,24.5,23.75,23.75,45690400,0.35633900000000002]
["1984-10-10",24.625,24.625,23.875001000000001,23.875001000000001,91212800,0.35821500000000001]
["1984-10-09",24.875,25,24.625,24.625,31315200,0.36946699999999999]
["1984-10-08",24.875,25,24.875,24.875,11743200,0.37321799999999999]
["1984-10-05",25.375,25.375,24.750001000000001,24.875,24393600,0.37321799999999999]
["1984-10-04",25.375,25.625001000000001,25.375,25.375,31371200,0.38072]
["1984-10-03",25.124998999999999,25.5,25.124998999999999,25.124998999999999,30105600,0.376969]
["1984-10-02",24.750001000000001,25.625001000000001,24.750001000000001,24.750001000000001,29562400,0.37134299999999998]
["1984-10-01",25,25,24.5,24.5,24444000,0.36759199999999997]
["1984-09-28",25.75,25.75,24.625,25.124998999999999,58352000,0.376969]
["1984-09-27",25.75,25.875,25.75,25.75,26482400,0.386347]
["1984-09-26",26.125,27.25,25.75,25.75,27742400,0.386347]
["1984-09-25",26.500001000000001,26.500001000000001,26.125,26.125,41697600,0.39197300000000002]
["1984-09-24",26.874998999999999,27,26.625,26.625,19751200,0.39947500000000002]
["1984-09-21",27.125,27.875,26.500001000000001,26.874998999999999,24959200,0.40322599999999997]
["1984-09-20",27.125,27.375001000000001,27.125,27.125,16542400,0.40697699999999998]
["1984-09-19",27.625,27.875,27,27,26572000,0.40510099999999999]
["1984-09-18",28.625001000000001,28.875,27.625,27.625,24326400,0.41447899999999999]
["1984-09-17",28.625001000000001,29,28.625001000000001,28.625001000000001,48188000,0.429483]
["1984-09-14",27.625,28.500001000000001,27.625,27.875,61717600,0.41822999999999999]
["1984-09-13",27.5,27.625,27.5,27.5,51833600,0.412603]
["1984-09-12",26.874998999999999,27,26.125,26.125,33280800,0.39197300000000002]
["1984-09-11",26.625,27.375001000000001,26.625,26.874998999999999,38096800,0.40322599999999997]
["1984-09-10",26.500001000000001,26.625,25.875,26.375,16156000,0.39572400000000002]
["1984-09-07",26.500001000000001,26.874998999999999,26.25,26.500001000000001,20815200,0.39760000000000001]
["1984-09-06",26.25,26.874998999999999,26.25,26.500001000000001,32743200,0.39760000000000001]
["1984-09-05",26.25,26.625,25.999998999999999,26.25,25939200,0.393849]
["1984-09-04",26.500001000000001,26.75,25.999998999999999,26.25,29960000,0.393849]
["1984-08-31",27,27.125,26.125,26.500001000000001,34462400,0.39760000000000001]
["1984-08-30",27.5,27.875,27,27,12740000,0.40510099999999999]
["1984-08-29",28.249998999999999,28.374998999999999,27.25,27.5,18530400,0.412603]
["1984-08-28",27.875,28.249998999999999,27.625,28.249998999999999,14789600,0.42385600000000001]
["1984-08-27",28.125,28.125,27.375001000000001,27.875,21918400,0.41822999999999999]
["1984-08-24",28.125,28.500001000000001,27.875,28.125,17724000,0.42198099999999999]
["1984-08-23",28,28.625001000000001,28,28.125,20854400,0.42198099999999999]
["1984-08-22",28.500001000000001,29.249998999999999,27.749998999999999,28,55104000,0.42010500000000001]
["1984-08-21",27.375001000000001,28.75,27.375001000000001,28.500001000000001,44884000,0.42760700000000001]
["1984-08-20",27.5,27.625,26.625,27.375001000000001,34613600,0.41072799999999998]
["1984-08-17",28.125,28.249998999999999,27.125,27.5,38483200,0.412603]
["1984-08-16",27.875,28.374998999999999,27.5,28.125,36204000,0.42198099999999999]
["1984-08-15",28.75,28.75,27.625,27.875,44721600,0.41822999999999999]
["1984-08-14",29.999998999999999,30.250001000000001,28.500001000000001,28.875,43517600,0.43323299999999998]
["1984-08-13",28.500001000000001,30.250001000000001,28.125,29.999998999999999,60362400,0.45011299999999999]
["1984-08-10",29.75,30.874998999999999,28.374998999999999,28.500001000000001,99344000,0.42760700000000001]
["1984-08-09",28.500001000000001,29.999998999999999,27.875,29.75,64405600,0.44636199999999998]
["1984-08-08",29.625,30.250001000000001,28.249998999999999,28.500001000000001,73600800,0.42760700000000001]
["1984-08-07",29.249998999999999,29.999998999999999,27.875,29.625,83120800,0.44448599999999999]
["1984-08-06",27.375001000000001,30.5,27.25,29.249998999999999,156699200,0.43885999999999997]
["1984-08-03",24.125,27.5,24,27.375001000000001,154515200,0.41072799999999998]
["1984-08-02",25,25.375,24.125,24.125,75919200,0.36196600000000001]
["1984-08-01",25.5,25.75,24.249998999999999,25,71433600,0.37509399999999998]
["1984-07-31",25.5,25.875,24.875,25.5,49907200,0.38259599999999999]
["1984-07-30",27.125,27.25,25.25,25.5,31259200,0.38259599999999999]
["1984-07-27",27.25,27.5,27,27.125,18485600,0.40697699999999998]
["1984-07-26",26.75,27.625,26.500001000000001,27.25,35834400,0.40885199999999999]
["1984-07-25",26.75,27.375001000000001,26.75,26.75,50114400,0.40134999999999998]
["1984-07-24",25.124998999999999,27,25,26.625,44811200,0.39947500000000002]
["1984-07-23",25.375,25.375,24.5,25.124998999999999,23508800,0.376969]
["1984-07-20",25.375,25.75,25.25,25.375,8293600,0.38072]
["1984-07-19",25.375,25.75,25.124998999999999,25.375,19476800,0.38072]
["1984-07-18",25.75,25.875,25.25,25.375,26006400,0.38072]
["1984-07-17",25.75,25.999998999999999,25.375,25.75,21212800,0.386347]
["1984-07-16",26.375,26.375,25,25.75,50747200,0.386347]
["1984-07-13",26.625,27.125,25.999998999999999,26.375,33986400,0.39572400000000002]
["1984-07-12",26.500001000000001,27.125,26.375,26.625,42173600,0.39947500000000002]
["1984-07-11",26.874998999999999,27.25,26.125,26.500001000000001,30273600,0.39760000000000001]
["1984-07-10",26.25,27.125,26.125,26.874998999999999,43075200,0.40322599999999997]
["1984-07-09",25.124998999999999,26.375,24.750001000000001,26.25,47667200,0.393849]
["1984-07-06",24.750001000000001,25.5,24.249998999999999,25.124998999999999,23912000,0.376969]
["1984-07-05",25.25,25.5,24.375,24.750001000000001,23296000,0.37134299999999998]
["1984-07-03",25.625001000000001,25.75,24.875,25.25,44766400,0.37884499999999999]
["1984-07-02",26.500001000000001,26.625,25.124998999999999,25.625001000000001,39916800,0.38447100000000001]
["1984-06-29",26.375,27.749998999999999,26.375,26.500001000000001,35498400,0.39760000000000001]
["1984-06-28",25.25,26.75,25.25,26.375,29579200,0.39572400000000002]
["1984-06-27",25.999998999999999,26.25,24.249998999999999,25.25,94320800,0.37884499999999999]
["1984-06-26",27.25,27.375001000000001,25.999998999999999,25.999998999999999,37161600,0.390098]
["1984-06-25",28.625001000000001,28.875,27,27.25,41871200,0.40885199999999999]
["1984-06-22",29,29.500001000000001,28.625001000000001,28.625001000000001,21151200,0.429483]
["1984-06-21",30.250001000000001,30.625,29,29,35476000,0.43510900000000002]
["1984-06-20",29.375001000000001,30.250001000000001,28.75,30.250001000000001,29881600,0.45386399999999999]
["1984-06-19",29.625,30.375001000000001,29.375001000000001,29.375001000000001,40236000,0.44073499999999999]
["1984-06-18",29,29.75,28.374998999999999,29.625,28649600,0.44448599999999999]
["1984-06-15",28.875,29.375001000000001,28.875,29,22444800,0.43510900000000002]
["1984-06-14",29.75,29.75,28.75,28.875,25239200,0.43323299999999998]
["1984-06-13",29.249998999999999,29.875,29.249998999999999,29.75,28929600,0.44636199999999998]
["1984-06-12",28.625001000000001,29.500001000000001,28.500001000000001,29.124998999999999,29282400,0.43698399999999998]
["1984-06-11",28.625001000000001,28.875,28.249998999999999,28.625001000000001,21061600,0.429483]
["1984-06-08",28.75,28.875,28,28.625001000000001,27244000,0.429483]
["1984-06-07",29,29.124998999999999,28.125,28.75,25636800,0.43135800000000002]
["1984-06-06",27.875,29.124998999999999,27.749998999999999,29,40364800,0.43510900000000002]
["1984-06-05",29.124998999999999,29.124998999999999,27.749998999999999,27.875,82107200,0.41822999999999999]
["1984-06-04",30.375001000000001,30.75,29.375001000000001,29.625,37072000,0.44448599999999999]
["1984-06-01",29.375001000000001,30.375001000000001,29.249998999999999,30.375001000000001,60575200,0.45573900000000001]
["1984-05-31",29,29.75,28.75,29.375001000000001,41753600,0.44073499999999999]
["1984-05-30",29.375001000000001,29.500001000000001,28,29,79609600,0.43510900000000002]
["1984-05-29",29.500001000000001,29.75,28.875,29.375001000000001,39065600,0.44073499999999999]
["1984-05-25",29.375001000000001,29.875,29.124998999999999,29.500001000000001,30027200,0.44261099999999998]
["1984-05-24",30.250001000000001,30.250001000000001,28.875,29.375001000000001,48328000,0.44073499999999999]
["1984-05-23",30.874998999999999,31.125001000000001,30.250001000000001,30.250001000000001,42240800,0.45386399999999999]
["1984-05-22",31.874998999999999,31.874998999999999,29.999998999999999,30.874998999999999,75314400,0.46324100000000001]
["1984-05-21",29.75,32.25,29.625,31.874998999999999,108763200,0.47824499999999998]
["1984-05-18",29.124998999999999,29.875,28.75,29.75,48367200,0.44636199999999998]
["1984-05-17",30.5,30.5,28.75,29.124998999999999,70487200,0.43698399999999998]
["1984-05-16",31.874998999999999,32.125000999999997,30.375001000000001,30.5,54930400,0.45761499999999999]
["1984-05-15",31.625,32.125000999999997,31.5,31.874998999999999,25676000,0.47824499999999998]
["1984-05-14",32.125000999999997,32.125000999999997,31.250001000000001,31.625,22321600,0.47449400000000003]
["1984-05-11",33.125,33.25,30.999998999999999,32.25,49431200,0.483871]
["1984-05-10",33.125,33.624999000000003,32.25,33.125,59656800,0.49699900000000002]
["1984-05-09",32.875000999999997,34.374999000000003,32.5,33.125,101253600,0.49699900000000002]
["1984-05-08",31.250001000000001,33.125,31.250001000000001,32.875000999999997,63750400,0.49324800000000002]
["1984-05-07",30.124998999999999,31.375,29.875,31.125001000000001,40017600,0.46699200000000002]
["1984-05-04",31.625,31.625,29.999998999999999,30.124998999999999,65111200,0.451988]
["1984-05-03",33.000000999999997,33.000000999999997,30.999998999999999,31.625,81855200,0.47449400000000003]
["1984-05-02",33.25,33.499999000000003,32.375,33.000000999999997,79329600,0.49512400000000001]
["1984-05-01",31.749998999999999,33.25,31.749998999999999,33.25,101628800,0.49887500000000001]
["1984-04-30",30.124998999999999,31.375,29.875,31.375,73287200,0.47074300000000002]
["1984-04-27",29.75,30.75,29.249998999999999,30.124998999999999,92999200,0.451988]
["1984-04-26",27.749998999999999,29.875,27.749998999999999,29.75,79626400,0.44636199999999998]
["1984-04-25",27.875,28.125,27.375001000000001,27.625,48720000,0.41447899999999999]
["1984-04-24",28.374998999999999,28.875,27.749998999999999,27.875,70392000,0.41822999999999999]
["1984-04-23",28.249998999999999,29.124998999999999,28,28.374998999999999,73466400,0.425732]
["1984-04-19",28,28.374998999999999,27.749998999999999,28.249998999999999,30850400,0.42385600000000001]
["1984-04-18",27.5,28.125,27.375001000000001,28,49918400,0.42010500000000001]
["1984-04-17",26.75,27.875,26.75,27.5,83238400,0.412603]
["1984-04-16",25.75,26.375,25.124998999999999,26.25,17029600,0.393849]
["1984-04-13",25.75,26.375,25.5,25.75,25849600,0.386347]
["1984-04-12",24.5,25.999998999999999,24.125,25.75,19600000,0.386347]
["1984-04-11",24.750001000000001,25.375,24.249998999999999,24.5,17651200,0.36759199999999997]
["1984-04-10",24,24.750001000000001,24,24.750001000000001,14274400,0.37134299999999998]
["1984-04-09",23.5,24.249998999999999,23.5,23.5,13563200,0.35258800000000001]
["1984-04-06",24.125,24.375,23.000001000000001,23.5,21397600,0.35258800000000001]
["1984-04-05",24.5,24.875,24.125,24.125,20703200,0.36196600000000001]
["1984-04-04",25,25.124998999999999,24.5,24.5,26919200,0.36759199999999997]
["1984-04-03",24.875,25.124998999999999,24.625,25,11026400,0.37509399999999998]
["1984-04-02",24.750001000000001,25.25,24.5,24.875,13664000,0.37321799999999999]
["1984-03-30",25.375,25.5,24.5,24.750001000000001,11435200,0.37134299999999998]
["1984-03-29",25.5,25.75,25.25,25.375,9794400,0.38072]
["1984-03-28",25.124998999999999,25.625001000000001,25.124998999999999,25.5,18872000,0.38259599999999999]
["1984-03-27",25.75,25.875,24.875,25,24824800,0.37509399999999998]
["1984-03-26",25.5,26.125,25.25,25.75,14240800,0.386347]
["1984-03-23",25.5,25.75,25,25.5,15282400,0.38259599999999999]
["1984-03-22",25.999998999999999,25.999998999999999,25.124998999999999,25.5,12796000,0.38259599999999999]
["1984-03-21",25.999998999999999,26.625,25.875,25.999998999999999,11916800,0.390098]
["1984-03-20",26.25,26.75,25.124998999999999,25.999998999999999,25132800,0.390098]
["1984-03-19",26.500001000000001,26.500001000000001,25.875,26.25,20647200,0.393849]
["1984-03-16",26.75,27.749998999999999,26.375,26.625,31175200,0.39947500000000002]
["1984-03-15",26.625,27,26.375,26.75,13820800,0.40134999999999998]
["1984-03-14",27,27.125,26.500001000000001,26.625,14901600,0.39947500000000002]
["1984-03-13",27.375001000000001,27.749998999999999,26.75,27,38220000,0.40510099999999999]
["1984-03-12",26.500001000000001,27.5,26.500001000000001,27.375001000000001,31259200,0.41072799999999998]
["1984-03-09",26.874998999999999,26.874998999999999,26.25,26.375,16514400,0.39572400000000002]
["1984-03-08",26.500001000000001,27.125,26.500001000000001,26.874998999999999,32446400,0.40322599999999997]
["1984-03-07",25.75,26.625,25.124998999999999,26.500001000000001,24141600,0.39760000000000001]
["1984-03-06",26.75,27.25,25.625001000000001,25.75,24746400,0.386347]
["1984-03-05",27.25,27.375001000000001,26.375,26.75,18401600,0.40134999999999998]
["1984-03-02",27,28,26.874998999999999,27.25,47812800,0.40885199999999999]
["1984-03-01",26.25,27.125,25.625001000000001,27,33090400,0.40510099999999999]
["1984-02-29",25.5,26.874998999999999,25.25,26.25,33510400,0.393849]
["1984-02-28",27,27.125,25.124998999999999,25.5,42481600,0.38259599999999999]
["1984-02-27",27.125,27.5,26.375,27,30391200,0.40510099999999999]
["1984-02-24",26.874998999999999,27.5,26.874998999999999,27.125,19454400,0.40697699999999998]
["1984-02-23",27.375001000000001,27.375001000000001,25.999998999999999,26.874998999999999,38763200,0.40322599999999997]
["1984-02-22",26.25,27.625,26.25,27.375001000000001,55843200,0.41072799999999998]
["1984-02-21",25,26.25,24.875,26.125,30072000,0.39197300000000002]
["1984-02-17",25.375,25.999998999999999,25,25,33661600,0.37509399999999998]
["1984-02-16",25.124998999999999,25.5,24.5,25.375,26308800,0.38072]
["1984-02-15",25.625001000000001,26.75,24.875,25.124998999999999,50209600,0.376969]
["1984-02-14",24.249998999999999,25.75,24.249998999999999,25.625001000000001,52264800,0.38447100000000001]
["1984-02-13",24.375,24.625,23.875001000000001,24.249998999999999,26432000,0.36384100000000003]
["1984-02-10",23.625,25,23.625,24.375,35991200,0.36571700000000001]
["1984-02-09",23.25,24.125,22.625,23.625,58699200,0.354464]
["1984-02-08",24.125,24.5,23.25,23.25,37055200,0.34883700000000001]
["1984-02-07",23.25,24.249998999999999,22.375,24.125,54432000,0.36196600000000001]
["1984-02-06",24.5,24.5,23.125,23.25,41389600,0.34883700000000001]
["1984-02-03",24.875,25.5,24.5,24.5,36372000,0.36759199999999997]
["1984-02-02",24.625,25,24.125,24.875,33728800,0.37321799999999999]
["1984-02-01",24.750001000000001,25.5,24.5,24.625,40779200,0.36946699999999999]
["1984-01-31",24.750001000000001,25.25,23.125,24.750001000000001,86273600,0.37134299999999998]
["1984-01-30",26.125,26.625,24.125,24.750001000000001,69367200,0.37134299999999998]
["1984-01-27",27.625,27.749998999999999,25.625001000000001,26.125,48524000,0.39197300000000002]
["1984-01-26",27,28,27,27.625,42123200,0.41447899999999999]
["1984-01-25",27.25,28.875,26.874998999999999,27,65968000,0.40510099999999999]
["1984-01-24",28.875,29,26.500001000000001,27.25,80057600,0.40885199999999999]
["1984-01-23",28.625001000000001,29.124998999999999,28.374998999999999,28.875,69591200,0.43323299999999998]
["1984-01-20",29,29.124998999999999,28.249998999999999,28.625001000000001,35336000,0.429483]
["1984-01-19",28.75,29.500001000000001,28.500001000000001,29,37430400,0.43510900000000002]
["1984-01-18",28.625001000000001,29.249998999999999,28.125,28.75,55126400,0.43135800000000002]
["1984-01-17",27.875,28.75,27.875,28.625001000000001,37268000,0.429483]
["1984-01-16",27.25,28.249998999999999,27.125,27.875,34395200,0.41822999999999999]
["1984-01-13",27.875,28.249998999999999,26.75,27.25,30436000,0.40885199999999999]
["1984-01-12",28,28.374998999999999,27.625,27.875,27585600,0.41822999999999999]
["1984-01-11",27.625,28.500001000000001,27.5,28,43988000,0.42010500000000001]
["1984-01-10",26.25,27.625,26.25,27.625,43047200,0.41447899999999999]
["1984-01-09",27.749998999999999,27.749998999999999,25.375,26.25,53933600,0.393849]
["1984-01-06",28.249998999999999,28.625001000000001,27.25,27.749998999999999,42123200,0.416354]
["1984-01-05",27.875,29,27.625,28.249998999999999,76428800,0.42385600000000001]
["1984-01-04",25.75,28,25.75,27.875,73152800,0.41822999999999999]
["1984-01-03",24.375,26.125,24.375,25.625001000000001,37548000,0.38447100000000001]
["1983-12-30",24.375,25,24.249998999999999,24.375,22965600,0.36571700000000001]
["1983-12-29",25,25.25,24.375,24.375,25687200,0.36571700000000001]
["1983-12-28",24.750001000000001,25.25,24.5,25,32138400,0.37509399999999998]
["1983-12-27",24.625,25,24.625,24.750001000000001,24108000,0.37134299999999998]
["1983-12-23",24.750001000000001,24.875,24.249998999999999,24.625,12140800,0.36946699999999999]
["1983-12-22",24.249998999999999,24.750001000000001,24.125,24.750001000000001,32636800,0.37134299999999998]
["1983-12-21",23.374998999999999,24.249998999999999,23.25,24.249998999999999,42946400,0.36384100000000003]
["1983-12-20",24,24,23.000001000000001,23.374998999999999,44436000,0.350713]
["1983-12-19",24.750001000000001,25,23.875001000000001,24,43400000,0.36009000000000002]
["1983-12-16",24.375,25,24.249998999999999,24.750001000000001,46216800,0.37134299999999998]
["1983-12-15",23.374998999999999,24.750001000000001,23.374998999999999,24.375,79150400,0.36571700000000001]
["1983-12-14",22.499998999999999,23.625,21.624998999999999,23.374998999999999,50472800,0.350713]
["1983-12-13",21.5,22.75,21.375,22.499998999999999,49386400,0.337584]
["1983-12-12",21.624998999999999,21.75,21,21.5,16284800,0.32258100000000001]
["1983-12-09",21.5,22.125001000000001,21.250001000000001,21.624998999999999,20692000,0.32445600000000002]
["1983-12-08",21,22.125001000000001,21,21.5,34406400,0.32258100000000001]
["1983-12-07",20.5,21.5,20.25,21,22288000,0.315079]
["1983-12-06",20.375001000000001,20.625,20.25,20.5,12997600,0.30757699999999999]
["1983-12-05",19.874998999999999,20.5,19.75,20.375001000000001,11289600,0.30570199999999997]
["1983-12-02",20.25,20.25,19.75,19.874998999999999,21341600,0.29820000000000002]
["1983-12-01",20.375001000000001,20.875,20,20.25,19168800,0.30382599999999998]
["1983-11-30",20.749998999999999,21,20.375001000000001,20.375001000000001,16083200,0.30570199999999997]
["1983-11-29",21,21.5,20.5,20.749998999999999,23822400,0.31132799999999999]
["1983-11-28",20.5,21.125,20.375001000000001,21,18099200,0.315079]
["1983-11-25",20.375001000000001,20.625,20.375001000000001,20.5,9324000,0.30757699999999999]
["1983-11-23",21.5,21.5,20,20.375001000000001,28588000,0.30570199999999997]
["1983-11-22",21.5,21.75,21.250001000000001,21.5,26297600,0.32258100000000001]
["1983-11-21",20.625,21.624998999999999,20.625,21.5,26252800,0.32258100000000001]
["1983-11-18",20.5,20.875,20.25,20.625,19975200,0.309452]
["1983-11-17",20,20.749998999999999,20,20.5,22596000,0.30757699999999999]
["1983-11-16",19.75,20.5,19.625,20,25569600,0.30007499999999998]
["1983-11-15",19.75,19.874998999999999,18.999998999999999,19.75,29657600,0.29632399999999998]
["1983-11-14",20,20.25,19.625,19.75,27070400,0.29632399999999998]
["1983-11-11",19.625,20.375001000000001,19.500001000000001,20,29008000,0.30007499999999998]
["1983-11-10",19.25,20.125,19.25,19.625,55518400,0.29444900000000002]
["1983-11-09",17.875,19.25,17.5,19.25,88368000,0.28882200000000002]
["1983-11-08",19.500001000000001,19.500001000000001,17.249998999999999,17.875,305379200,0.26819199999999999]
["1983-11-07",21.125,21.624998999999999,20.749998999999999,21,38029600,0.315079]
["1983-11-04",21.875,22,21,21.125,36685600,0.31695400000000001]
["1983-11-03",23.5,23.625,21,21.875,71500800,0.32820700000000003]
["1983-11-02",23.000001000000001,24.125,23.000001000000001,23.5,50618400,0.35258800000000001]
["1983-11-01",22.625,24,21.624998999999999,23.000001000000001,82096000,0.345086]
["1983-10-31",21.125,23.000001000000001,21.125,22.625,43293600,0.33945999999999998]
["1983-10-28",21.125,21.375,20.375001000000001,20.875,20300000,0.31320300000000001]
["1983-10-27",20.125,21.624998999999999,20.125,21.125,24460800,0.31695400000000001]
["1983-10-26",21.250001000000001,21.5,20,20.125,32228000,0.30195100000000002]
["1983-10-25",21.125,21.875,21,21.250001000000001,42112000,0.31883]
["1983-10-24",19.874998999999999,21.125,17.875,21.125,64848000,0.31695400000000001]
["1983-10-21",20.375001000000001,20.875,19.625,19.874998999999999,39250400,0.29820000000000002]
["1983-10-20",21.5,22.125001000000001,19.874998999999999,20.375001000000001,32922400,0.30570199999999997]
["1983-10-19",19.375,22.25,19.125,21.5,71848000,0.32258100000000001]
["1983-10-18",20.749998999999999,20.749998999999999,18.875,19.375,95743200,0.29069800000000001]
["1983-10-17",22.75,22.75,20.875,21,54779200,0.315079]
["1983-10-14",23.000001000000001,23.75,22.499998999999999,22.75,69815200,0.341335]
["1983-10-13",21.75,24,21.75,23.000001000000001,105128800,0.345086]
["1983-10-12",19.375,21.250001000000001,19.25,21.125,118154400,0.31695400000000001]
["1983-10-11",19.75,19.874998999999999,19.125,19.375,63190400,0.29069800000000001]
["1983-10-10",20.125,20.125,18.375,19.75,129281600,0.29632399999999998]
["1983-10-07",22.25,23.75,20.125,20.375001000000001,61583200,0.30570199999999997]
["1983-10-06",22.499998999999999,22.875,21.75,22.25,58234400,0.33383400000000002]
["1983-10-05",22.875,23.25,22.125001000000001,22.499998999999999,47667200,0.337584]
["1983-10-04",23.125,23.625,22.75,22.875,42403200,0.34321099999999999]
["1983-10-03",23.125,23.5,22.625,23.125,38225600,0.34696199999999999]
["1983-09-30",22.75,23.625,22.499998999999999,23.125,29467200,0.34696199999999999]
["1983-09-29",22.875,23.75,22.625,22.75,70694400,0.341335]
["1983-09-28",23.5,23.5,22.125001000000001,22.875,93374400,0.34321099999999999]
["1983-09-27",24.875,25,23.000001000000001,23.5,104277600,0.35258800000000001]
["1983-09-26",25.875,25.875,24.375,24.875,192192000,0.37321799999999999]
["1983-09-22",31.5,32.624999000000003,31.125001000000001,32.5,36030400,0.487622]
["1983-09-21",32.125000999999997,32.624999000000003,31.375,31.5,26588800,0.47261799999999998]
["1983-09-20",32.000000999999997,33.499999000000003,32.000000999999997,32.125000999999997,56604800,0.48199599999999998]
["1983-09-19",29.375001000000001,32.25,29.249998999999999,32.000000999999997,50495200,0.48011999999999999]
["1983-09-16",30.124998999999999,30.124998999999999,29.124998999999999,29.375001000000001,56436800,0.44073499999999999]
["1983-09-15",31.625,31.749998999999999,29.75,30.124998999999999,39709600,0.451988]
["1983-09-14",32.000000999999997,32.749999000000003,30.999998999999999,31.625,45382400,0.47449400000000003]
["1983-09-13",30.625,32.5,30.375001000000001,32.000000999999997,51044000,0.48011999999999999]
["1983-09-12",30.625,32.5,30.250001000000001,30.625,66578400,0.45949000000000001]
["1983-09-09",31.749998999999999,31.874998999999999,30.5,30.625,53172000,0.45949000000000001]
["1983-09-08",34.625000999999997,35,31.250001000000001,31.749998999999999,76764800,0.47636899999999999]
["1983-09-07",39.25,39.25,33.875000999999997,34.625000999999997,96213600,0.51950499999999999]
["1983-09-06",38.749999000000003,39.749999000000003,38.749999000000003,39.375,45421600,0.59077299999999999]
["1983-09-02",36.375000999999997,37.999999000000003,36.249999000000003,37.999999000000003,32334400,0.57014299999999996]
["1983-09-01",37.250000999999997,38.5,35.500000999999997,36.375000999999997,54532800,0.54576199999999997]
["1983-08-31",33.125,37.250000999999997,33.125,37.250000999999997,50058400,0.55889]
["1983-08-30",31.250001000000001,33.499999000000003,31.250001000000001,32.875000999999997,58486400,0.49324800000000002]
["1983-08-29",30.874998999999999,31.625,29.999998999999999,31.250001000000001,34574400,0.46886699999999998]
["1983-08-26",30.5,30.999998999999999,30.250001000000001,30.874998999999999,23296000,0.46324100000000001]
["1983-08-25",30.250001000000001,30.75,29.999998999999999,30.5,47443200,0.45761499999999999]
["1983-08-24",31.749998999999999,31.749998999999999,30.124998999999999,30.250001000000001,28324800,0.45386399999999999]
["1983-08-23",33.624999000000003,33.624999000000003,31.625,31.874998999999999,23396800,0.47824499999999998]
["1983-08-22",33.750000999999997,34.125,33.25,33.624999000000003,21341600,0.50450099999999998]
["1983-08-19",33.499999000000003,34,33.25,33.750000999999997,14649600,0.50637699999999997]
["1983-08-18",33.125,33.875000999999997,33.000000999999997,33.499999000000003,20434400,0.50262600000000002]
["1983-08-17",33.875000999999997,34.25,32.749999000000003,33.125,23609600,0.49699900000000002]
["1983-08-16",34.374999000000003,34.750000999999997,33.499999000000003,33.875000999999997,22842400,0.50825200000000004]
["1983-08-15",33.499999000000003,34.374999000000003,33.375,34.374999000000003,38068800,0.51575400000000005]
["1983-08-12",33.750000999999997,34.499999000000003,33.125,33.499999000000003,18659200,0.50262600000000002]
["1983-08-11",34.25,34.750000999999997,33.25,33.750000999999997,22545600,0.50637699999999997]
["1983-08-10",34.374999000000003,34.625000999999997,33.499999000000003,34.25,40493600,0.51387899999999997]
["1983-08-09",34,34.875,33.750000999999997,34.374999000000003,37592800,0.51575400000000005]
["1983-08-08",33.875000999999997,34.750000999999997,33.125,34,19202400,0.51012800000000003]
["1983-08-05",33.25,34.499999000000003,33.000000999999997,33.875000999999997,32855200,0.50825200000000004]
["1983-08-04",34.875,35.249999000000003,31.749998999999999,33.25,73029600,0.49887500000000001]
["1983-08-03",34.374999000000003,35.625000999999997,33.875000999999997,34.875,30956800,0.52325600000000005]
["1983-08-02",34.499999000000003,35,34.25,34.374999000000003,25412800,0.51575400000000005]
["1983-08-01",34.875,36.375000999999997,34.25,34.499999000000003,58111200,0.51763000000000003]
["1983-07-29",34,35.249999000000003,33.875000999999997,34.875,55081600,0.52325600000000005]
["1983-07-28",36.249999000000003,36.75,34,34,67620000,0.51012800000000003]
["1983-07-27",39.125000999999997,40.375,35.75,36.249999000000003,75079200,0.54388599999999998]
["1983-07-26",43.124999000000003,43.375000999999997,37.5,39.125000999999997,67244800,0.58702200000000004]
["1983-07-25",43.75,43.75,42.500000999999997,43.124999000000003,19107200,0.64703699999999997]
["1983-07-22",43.375000999999997,43.875,43.249999000000003,43.75,29108800,0.65641400000000005]
["1983-07-21",41.25,44.375000999999997,41,43.375000999999997,79346400,0.65078800000000003]
["1983-07-20",43.75,44.124999000000003,40.750000999999997,41.25,76221600,0.61890500000000004]
["1983-07-19",44.250000999999997,46.375,43.375000999999997,43.75,42784000,0.65641400000000005]
["1983-07-18",44.375000999999997,44.5,43.249999000000003,44.250000999999997,20406400,0.66391599999999995]
["1983-07-15",46.000000999999997,46.000000999999997,44.124999000000003,44.375000999999997,16990400,0.66579200000000005]
["1983-07-14",46.125000999999997,46.875000999999997,45.749999000000003,46.000000999999997,18726400,0.69017300000000004]
["1983-07-13",46.375,46.5,45.375,46.125000999999997,32250400,0.692048]
["1983-07-12",47.499999000000003,48,46.125000999999997,46.375,18799200,0.69579899999999995]
["1983-07-11",46.25,48.25,46.25,47.499999000000003,28229600,0.71267800000000003]
["1983-07-08",46.749999000000003,46.749999000000003,46.000000999999997,46.25,17544800,0.69392399999999999]
["1983-07-07",47.375,47.499999000000003,46.5,46.749999000000003,22360800,0.70142599999999999]
["1983-07-06",47.25,47.499999000000003,46.375,47.375,23979200,0.71080299999999996]
["1983-07-05",49.249999000000003,49.374999000000003,47.125,47.25,20512800,0.70892699999999997]
["1983-07-01",48.875,49.75,48.625000999999997,49.249999000000003,43064000,0.73893500000000001]
["1983-06-30",49.125,50,48.625000999999997,48.875,27641600,0.73330899999999999]
["1983-06-29",46.875000999999997,49.625000999999997,45.749999000000003,49.125,73595200,0.73705900000000002]
["1983-06-28",50.375000999999997,50.625,46.5,46.875000999999997,87292800,0.70330099999999995]
["1983-06-27",53.25,53.25,50.375000999999997,50.375000999999997,30760800,0.75581399999999999]
["1983-06-24",53.624999000000003,54.375,53.125000999999997,53.25,11911200,0.79895000000000005]
["1983-06-23",55.125,55.125,53.5,53.624999000000003,33499200,0.80457599999999996]
["1983-06-22",53.875000999999997,55.625000999999997,53.875000999999997,55.374999000000003,35240800,0.83083300000000004]
["1983-06-21",53.375,54.000000999999997,52.375,53.749999000000003,31365600,0.80645199999999995]
["1983-06-20",56.125003,56.499997999999998,52.874999000000003,53.375,34893600,0.80082500000000001]
["1983-06-17",57.250002000000002,57.500000999999997,56.125003,56.125003,14011200,0.842086]
["1983-06-16",54.624999000000003,57.250002000000002,54.624999000000003,57.250002000000002,30721600,0.85896499999999998]
["1983-06-15",55.875,55.875,53.25,54.375,48339200,0.81582900000000003]
["1983-06-14",57.250002000000002,57.75,55.750000999999997,56,42632800,0.84021000000000001]
["1983-06-13",59.250000999999997,59.374997,55,57.250002000000002,44816800,0.85896499999999998]
["1983-06-10",59.5,59.875002000000002,59.124997999999998,59.250000999999997,9357600,0.88897300000000001]
["1983-06-09",59.875002000000002,60.500003,58.375000999999997,59.5,13697600,0.89272300000000004]
["1983-06-08",60.624999000000003,60.874997999999998,59.374997,59.875002000000002,21011200,0.89834999999999998]
["1983-06-07",62.750000999999997,63.249999000000003,60.624999000000003,60.624999000000003,24544800,0.90960300000000005]
["1983-06-06",61.375003,62.750000999999997,61.375003,62.750000999999997,26023200,0.94148600000000005]
["1983-06-03",58.499997,61.625002000000002,58.499997,61.375003,16133600,0.92085600000000001]
["1983-06-02",58.125002000000002,58.499997,57.75,58.499997,19857600,0.87771999999999994]
["1983-06-01",57.75,58.249997999999998,57.250002000000002,58.125002000000002,24522400,0.87209300000000001]
["1983-05-31",59.250000999999997,59.250000999999997,56.625000999999997,57.75,11384800,0.86646699999999999]
["1983-05-27",59.374997,59.999997999999998,59.124997999999998,59.374997,14156800,0.89084799999999997]
["1983-05-26",59.999997999999998,60.375,58.874999000000003,59.374997,26392800,0.89084799999999997]
["1983-05-25",60.500003,61.000000999999997,59.124997999999998,59.999997999999998,38432800,0.90022500000000005]
["1983-05-24",57.500000999999997,60.500003,57.500000999999997,60.500003,26924800,0.90772699999999995]
["1983-05-23",56.875,57.500000999999997,55.750000999999997,57.500000999999997,30436000,0.86271600000000004]
["1983-05-20",54.125,57.000003,53.375,56.875,36523200,0.85333899999999996]
["1983-05-19",52.5,54.25,52.5,54.125,17572800,0.81207799999999997]
["1983-05-18",51.874999000000003,53.000000999999997,51.874999000000003,52.5,39250400,0.78769699999999998]
["1983-05-17",51.75,51.999999000000003,51.124999000000003,51.874999000000003,38589600,0.77832000000000001]
["1983-05-16",53.125000999999997,53.125000999999997,51.5,51.75,17298400,0.77644400000000002]
["1983-05-13",52.874999000000003,53.624999000000003,52.874999000000003,53.125000999999997,12241600,0.79707499999999998]
["1983-05-12",53.375,53.375,52.375,52.874999000000003,24606400,0.79332400000000003]
["1983-05-11",54.750000999999997,55,53.000000999999997,53.375,13815200,0.80082500000000001]
["1983-05-10",54.375,55.374999000000003,54.125,54.750000999999997,12975200,0.82145599999999996]
["1983-05-09",55.125,55.25,53.875000999999997,54.375,17292800,0.81582900000000003]
["1983-05-06",54.875000999999997,55.750000999999997,53.749999000000003,55.125,25037600,0.82708199999999998]
["1983-05-05",51.5,55,51.5,54.875000999999997,35123200,0.82333100000000004]
["1983-05-04",48.499999000000003,51.5,48.499999000000003,51.5,32278400,0.77269299999999996]
["1983-05-03",49,49.125,47.624999000000003,48.499999000000003,26499200,0.72768200000000005]
["1983-05-02",50.500000999999997,50.75,48.374999000000003,49,24270400,0.73518399999999995]
["1983-04-29",50,50.75,49.374999000000003,50.500000999999997,77078400,0.75768999999999997]
["1983-04-28",49.500000999999997,50.249999000000003,48.875,50,19852000,0.75018799999999997]
["1983-04-27",50,51.124999000000003,49,49.500000999999997,21509600,0.74268599999999996]
["1983-04-26",48.625000999999997,50.625,48.499999000000003,50,24858400,0.75018799999999997]
["1983-04-25",50.999999000000003,51.375000999999997,48.374999000000003,48.625000999999997,31427200,0.72955800000000004]
["1983-04-22",51.999999000000003,52.5,50.75,50.999999000000003,31796800,0.76519199999999998]
["1983-04-21",51.250000999999997,52.749999000000003,51.250000999999997,51.999999000000003,57512000,0.78019499999999997]
["1983-04-20",46.5,50.999999000000003,46.5,50.625,72083200,0.75956500000000005]
["1983-04-19",47.000000999999997,47.375,46.25,46.5,58469600,0.69767500000000005]
["1983-04-18",46.000000999999997,47.875000999999997,46.000000999999997,47.000000999999997,38892000,0.70517700000000005]
["1983-04-15",44.999999000000003,46.125000999999997,44.999999000000003,45.749999000000003,28750400,0.68642199999999998]
["1983-04-14",43.999999000000003,45.125000999999997,43.625,44.999999000000003,34092800,0.67516900000000002]
["1983-04-13",42.500000999999997,44.124999000000003,42.500000999999997,43.999999000000003,47443200,0.660165]
["1983-04-12",41.625000999999997,42.625000999999997,41.625000999999997,42.500000999999997,43512000,0.63766]
["1983-04-11",39.375,41.875,38.749999000000003,41.625000999999997,57618400,0.62453099999999995]
["1983-04-08",39.624999000000003,39.875000999999997,38.625,39.375,37564800,0.59077299999999999]
["1983-04-07",40.000000999999997,40.25,39.375,39.624999000000003,36377600,0.59452400000000005]
["1983-04-06",40.375,40.499999000000003,39.5,40.000000999999997,53496800,0.60014999999999996]
["1983-04-05",41.125,42,40.375,40.375,30525600,0.60577700000000001]
["1983-04-04",42.249999000000003,42.249999000000003,40.125,41.125,31847200,0.61702900000000005]
["1983-03-31",44.250000999999997,44.5,42.249999000000003,42.249999000000003,21285600,0.63390899999999994]
["1983-03-30",43.75,44.375000999999997,43.75,44.250000999999997,21952000,0.66391599999999995]
["1983-03-29",42.625000999999997,44.124999000000003,42.625000999999997,43.75,25933600,0.65641400000000005]
["1983-03-28",43,43,41.750000999999997,42.500000999999997,18642400,0.63766]
["1983-03-25",43.124999000000003,43.875,43,43.124999000000003,14515200,0.64703699999999997]
["1983-03-24",42.374999000000003,43.625,42.249999000000003,43.124999000000003,25614400,0.64703699999999997]
["1983-03-23",44.5,44.625,42.249999000000003,42.374999000000003,35190400,0.63578400000000002]
["1983-03-22",43.999999000000003,45.125000999999997,43.999999000000003,44.5,25250400,0.66766700000000001]
["1983-03-21",43,44.124999000000003,42.75,43.999999000000003,26006400,0.660165]
["1983-03-18",42.374999000000003,43.500000999999997,42.249999000000003,43,21532000,0.64516099999999998]
["1983-03-17",42,42.374999000000003,41.875,42.374999000000003,11037600,0.63578400000000002]
["1983-03-16",42,43.500000999999997,41.750000999999997,42,27742400,0.630158]
["1983-03-15",41.374999000000003,42,40.125,42,18765600,0.630158]
["1983-03-14",42.249999000000003,42.249999000000003,40.375,41.374999000000003,42968800,0.62078]
["1983-03-11",43,43.75,41.374999000000003,42.374999000000003,21940800,0.63578400000000002]
["1983-03-10",43.625,44.124999000000003,42.625000999999997,43,28151200,0.64516099999999998]
["1983-03-09",42.374999000000003,43.625,41.625000999999997,43.625,49834400,0.65453899999999998]
["1983-03-08",43.500000999999997,43.500000999999997,41.750000999999997,42.374999000000003,55160000,0.63578400000000002]
["1983-03-07",44.625,44.75,42.500000999999997,43.75,38169600,0.65641400000000005]
["1983-03-04",45.250000999999997,45.375,43.249999000000003,44.625,37951200,0.669543]
["1983-03-03",46.749999000000003,47.25,45.125000999999997,45.250000999999997,32883200,0.67891999999999997]
["1983-03-02",46.375,47.000000999999997,46.25,46.749999000000003,26488000,0.70142599999999999]
["1983-03-01",45.625,46.624999000000003,45.5,46.375,35067200,0.69579899999999995]
["1983-02-28",46.749999000000003,46.875000999999997,45.5,45.625,33073600,0.68454599999999999]
["1983-02-25",48.125,48.625000999999997,46.5,46.749999000000003,28672000,0.70142599999999999]
["1983-02-24",47.25,48.374999000000003,47.25,48.125,28873600,0.72205600000000003]
["1983-02-23",46.5,47.125,46.125000999999997,46.875000999999997,27008800,0.70330099999999995]
["1983-02-22",45.625,47.750000999999997,45.625,46.5,49196000,0.69767500000000005]
["1983-02-18",43.999999000000003,45.874999000000003,43.500000999999997,45.375,28722400,0.68079500000000004]
["1983-02-17",44.5,44.5,42.625000999999997,43.999999000000003,34042400,0.660165]
["1983-02-16",45.375,45.375,44.250000999999997,44.5,29142400,0.66766700000000001]
["1983-02-15",46.25,46.624999000000003,44.874999000000003,45.375,28795200,0.68079500000000004]
["1983-02-14",46.5,46.5,45.125000999999997,46.25,31544800,0.69392399999999999]
["1983-02-11",45.375,47.25,45.375,46.5,50887200,0.69767500000000005]
["1983-02-10",42.249999000000003,45.250000999999997,42.249999000000003,44.999999000000003,59180800,0.67516900000000002]
["1983-02-09",41.875,42.500000999999997,40.750000999999997,42.249999000000003,45203200,0.63390899999999994]
["1983-02-08",42.249999000000003,42.875,41.374999000000003,41.875,42028000,0.62828200000000001]
["1983-02-07",43.999999000000003,44.625,41.499999000000003,42.249999000000003,35728000,0.63390899999999994]
["1983-02-04",44.625,45.375,43.875,43.999999000000003,53586400,0.660165]
["1983-02-03",42.875,44.75,42.500000999999997,44.625,63134400,0.669543]
["1983-02-02",41.750000999999997,43.75,41.125,42.875,66763200,0.64328600000000002]
["1983-02-01",40.875000999999997,41.750000999999997,40.25,41.750000999999997,52740800,0.62640700000000005]
["1983-01-31",41,41.625000999999997,40.125,40.875000999999997,47000800,0.61327900000000002]
["1983-01-28",40.750000999999997,42,40.499999000000003,41,99433600,0.61515399999999998]
["1983-01-27",38.125000999999997,41,37.999999000000003,40.750000999999997,26079200,0.61140300000000003]
["1983-01-26",36.999999000000003,38.5,36.999999000000003,38.125000999999997,50803200,0.57201800000000003]
["1983-01-25",35.249999000000003,37.5,35,36.625,41759200,0.54951300000000003]
["1983-01-24",37.375000999999997,37.375000999999997,34.625000999999997,35.249999000000003,78853600,0.52888199999999996]
["1983-01-21",37.375000999999997,39.000000999999997,36.999999000000003,37.375000999999997,100648800,0.56076499999999996]
["1983-01-20",33.624999000000003,37.375000999999997,33.624999000000003,37.375000999999997,176960000,0.56076499999999996]
["1983-01-19",33.375,34,33.25,33.624999000000003,42414400,0.50450099999999998]
["1983-01-18",34.125,34.875,32.5,33.375,54947200,0.50075000000000003]
["1983-01-17",33.000000999999997,34.625000999999997,32.749999000000003,34.125,58716000,0.51200299999999999]
["1983-01-14",30.874998999999999,33.000000999999997,30.874998999999999,33.000000999999997,46160800,0.49512400000000001]
["1983-01-13",30.75,30.999998999999999,30.250001000000001,30.75,20568800,0.46136500000000003]
["1983-01-12",29.500001000000001,31.5,29.500001000000001,30.75,44245600,0.46136500000000003]
["1983-01-11",28.75,29.500001000000001,28.75,29.124998999999999,347200,0.43698399999999998]
["1983-01-10",27.5,29,27.25,28.75,68835200,0.43135800000000002]
["1983-01-07",29.124998999999999,29.500001000000001,27.5,27.5,43013600,0.412603]
["1983-01-06",30.250001000000001,30.375001000000001,29,29.124998999999999,24449600,0.43698399999999998]
["1983-01-05",30.124998999999999,30.5,29.625,30.250001000000001,35386400,0.45386399999999999]
["1983-01-04",28.500001000000001,30.250001000000001,28,30.124998999999999,55927200,0.451988]
["1983-01-03",29.875,30.250001000000001,28.249998999999999,28.500001000000001,28207200,0.42760700000000001]
["1982-12-31",29.999998999999999,30.375001000000001,29.875,29.875,12415200,0.448237]
["1982-12-30",31.375,31.749998999999999,29.625,29.999998999999999,39216800,0.45011299999999999]
["1982-12-29",32.5,32.624999000000003,30.999998999999999,31.375,20176800,0.47074300000000002]
["1982-12-28",32.749999000000003,33.750000999999997,32.125000999999997,32.5,28341600,0.487622]
["1982-12-27",32.000000999999997,32.875000999999997,31.749998999999999,32.749999000000003,15467200,0.491373]
["1982-12-23",31.125001000000001,32.000000999999997,30.874998999999999,32.000000999999997,21744800,0.48011999999999999]
["1982-12-22",30.375001000000001,31.125001000000001,30.375001000000001,31.125001000000001,25306400,0.46699200000000002]
["1982-12-21",29.999998999999999,30.250001000000001,29.500001000000001,30.250001000000001,19986400,0.45386399999999999]
["1982-12-20",30.124998999999999,30.250001000000001,29.75,29.999998999999999,17444000,0.45011299999999999]
["1982-12-17",28.75,30.375001000000001,28.625001000000001,30.124998999999999,20182400,0.451988]
["1982-12-16",28.249998999999999,29.249998999999999,28,28.75,35291200,0.43135800000000002]
["1982-12-15",28.374998999999999,28.500001000000001,27.625,28.249998999999999,32698400,0.42385600000000001]
["1982-12-14",28.625001000000001,30.375001000000001,28,28.374998999999999,67513600,0.425732]
["1982-12-13",29,29,28.625001000000001,28.625001000000001,23844800,0.429483]
["1982-12-10",30.999998999999999,30.999998999999999,28.875,29.249998999999999,41871200,0.43885999999999997]
["1982-12-09",32.624999000000003,32.624999000000003,30.999998999999999,31.5,48664000,0.47261799999999998]
["1982-12-08",33.875000999999997,34.875,33.000000999999997,33.125,28078400,0.49699900000000002]
["1982-12-07",33.499999000000003,34.625000999999997,32.749999000000003,33.875000999999997,41820800,0.50825200000000004]
["1982-12-06",31.749998999999999,33.750000999999997,31.5,33.499999000000003,36646400,0.50262600000000002]
["1982-12-03",32.125000999999997,32.125000999999997,31.375,31.749998999999999,11894400,0.47636899999999999]
["1982-12-02",32.5,33.000000999999997,32.000000999999997,32.5,41182400,0.487622]
["1982-12-01",31.874998999999999,33.750000999999997,31.874998999999999,32.5,51710400,0.487622]
["1982-11-30",28.875,32.000000999999997,28.75,31.874998999999999,39799200,0.47824499999999998]
["1982-11-29",29,29.375001000000001,28,28.875,12488000,0.43323299999999998]
["1982-11-26",29.500001000000001,29.875,28.374998999999999,29,25496800,0.43510900000000002]
["1982-11-24",28.875,30.5,28.75,29.500001000000001,18435200,0.44261099999999998]
["1982-11-23",28.500001000000001,29.75,28.500001000000001,28.875,22125600,0.43323299999999998]
["1982-11-22",30.874998999999999,30.874998999999999,28.125,28.125,25312000,0.42198099999999999]
["1982-11-19",31.375,31.625,30.75,30.874998999999999,24326400,0.46324100000000001]
["1982-11-18",31.375,31.874998999999999,31.250001000000001,31.375,38169600,0.47074300000000002]
["1982-11-17",29.999998999999999,31.5,29.999998999999999,31.375,36036000,0.47074300000000002]
["1982-11-16",31.625,31.749998999999999,29.875,29.999998999999999,45505600,0.45011299999999999]
["1982-11-15",32.375,32.749999000000003,31.250001000000001,31.625,31147200,0.47449400000000003]
["1982-11-12",33.000000999999997,34,32.375,32.375,32776800,0.48574699999999998]
["1982-11-11",30.999998999999999,33.000000999999997,30.5,33.000000999999997,30788800,0.49512400000000001]
["1982-11-10",29.999998999999999,31.5,29.999998999999999,30.999998999999999,50696800,0.46511599999999997]
["1982-11-09",28.875,30.124998999999999,28.75,29.875,44945600,0.448237]
["1982-11-08",30.124998999999999,30.375001000000001,28.75,28.875,29797600,0.43323299999999998]
["1982-11-05",30.75,30.75,29.625,30.124998999999999,35375200,0.451988]
["1982-11-04",30.75,31.874998999999999,30.5,30.999998999999999,82269600,0.46511599999999997]
["1982-11-03",28.625001000000001,30.75,28.625001000000001,30.75,58783200,0.46136500000000003]
["1982-11-02",27,29.500001000000001,27,28.625001000000001,77711200,0.429483]
["1982-11-01",25.375,27,25.124998999999999,26.75,26090400,0.40134999999999998]
["1982-10-29",25.124998999999999,25.375,24.750001000000001,25.375,29528800,0.38072]
["1982-10-28",25.124998999999999,25.375,24.750001000000001,25.124998999999999,54420800,0.376969]
["1982-10-27",24.5,25.25,24.5,25.124998999999999,47790400,0.376969]
["1982-10-26",24.375,24.625,23.25,24.5,41938400,0.36759199999999997]
["1982-10-25",25.875,25.999998999999999,24.249998999999999,24.375,46233600,0.36571700000000001]
["1982-10-22",25.999998999999999,26.75,25.875,25.875,40420800,0.38822200000000001]
["1982-10-21",25.375,26.75,25,25.999998999999999,56879200,0.390098]
["1982-10-20",24,25.625001000000001,23.875001000000001,25.375,60524800,0.38072]
["1982-10-19",23.5,24.249998999999999,23.5,24,30710400,0.36009000000000002]
["1982-10-18",23.000001000000001,23.625,23.000001000000001,23.5,23587200,0.35258800000000001]
["1982-10-15",23.5,23.5,22.625,23.000001000000001,36153600,0.345086]
["1982-10-14",23.5,23.875001000000001,23.125,23.625,44665600,0.354464]
["1982-10-13",23.25,24.249998999999999,23.000001000000001,23.5,49711200,0.35258800000000001]
["1982-10-12",24,24.375,23.000001000000001,23.25,64736000,0.34883700000000001]
["1982-10-11",23.5,24.750001000000001,23.5,24,78433600,0.36009000000000002]
["1982-10-08",21.875,23.625,21.75,23.5,68885600,0.35258800000000001]
["1982-10-07",20.375001000000001,22,20.375001000000001,21.875,77918400,0.32820700000000003]
["1982-10-06",18.875,20.25,18.875,20.25,43383200,0.30382599999999998]
["1982-10-05",18.75,19.25,18.75,18.875,20059200,0.283196]
["1982-10-04",18.5,18.875,18,18.75,17332000,0.28132000000000001]
["1982-10-01",18.5,18.75,18.5,18.5,11564000,0.27756900000000001]
["1982-09-30",18.375,18.375,18.25,18.25,18670400,0.27381899999999998]
["1982-09-29",18.375,18.5,18.375,18.375,16391200,0.27569399999999999]
["1982-09-28",18.375,18.625001000000001,18.375,18.375,21380800,0.27569399999999999]
["1982-09-27",18.124998999999999,18.375,18.124998999999999,18.124998999999999,9536800,0.27194299999999999]
["1982-09-24",18.25,18.25,18.124998999999999,18.124998999999999,44548000,0.27194299999999999]
["1982-09-23",18.75,18.875,18.75,18.75,34955200,0.28132000000000001]
["1982-09-22",18.75,18.875,18.75,18.75,25844000,0.28132000000000001]
["1982-09-21",18.25,18.375,18.25,18.25,9167200,0.27381899999999998]
["1982-09-20",17.875,18,17.875,17.875,9783200,0.26819199999999999]
["1982-09-17",17.875,17.875,17.750001000000001,17.750001000000001,13512800,0.26631700000000003]
["1982-09-16",18.375,18.375,18.124998999999999,18.124998999999999,20092800,0.27194299999999999]
["1982-09-15",18.875,18.875,18.75,18.75,17936800,0.28132000000000001]
["1982-09-14",18.875,18.999998999999999,18.875,18.875,25373600,0.283196]
["1982-09-13",18.25,18.375,18.25,18.25,14722400,0.27381899999999998]
["1982-09-10",18.124998999999999,18.25,18.124998999999999,18.124998999999999,14016800,0.27194299999999999]
["1982-09-09",17.750001000000001,17.750001000000001,17.625,17.625,15898400,0.26444099999999998]
["1982-09-08",18,18.124998999999999,18,18,18082400,0.27006799999999997]
["1982-09-07",17.5,17.5,17.375,17.375,20344800,0.26068999999999998]
["1982-09-03",18.375,18.5,18.375,18.375,26135200,0.27569399999999999]
["1982-09-02",18.25,18.375,18.25,18.25,18855200,0.27381899999999998]
["1982-09-01",17.625,17.625,17.5,17.5,20641600,0.26256600000000002]
["1982-08-31",18,18.124998999999999,18,18,35140000,0.27006799999999997]
["1982-08-30",17.125,17.249998999999999,17.125,17.125,20109600,0.25693899999999997]
["1982-08-27",17,17,16.875001000000001,16.875001000000001,24662400,0.25318800000000002]
["1982-08-26",17.750001000000001,17.875,17.750001000000001,17.750001000000001,52645600,0.26631700000000003]
["1982-08-25",17.249998999999999,17.375,17.249998999999999,17.249998999999999,89269600,0.25881500000000002]
["1982-08-24",16.125,16.25,16.125,16.125,38942400,0.24193600000000001]
["1982-08-23",15.375,15.499999000000001,15.375,15.375,17421600,0.230683]
["1982-08-20",14.75,14.875,14.75,14.75,13714400,0.221305]
["1982-08-19",14.375,14.5,14.375,14.375,11905600,0.21567900000000001]
["1982-08-18",14.250000999999999,14.375,14.250000999999999,14.250000999999999,31264800,0.21380399999999999]
["1982-08-17",14.250000999999999,14.5,14.250000999999999,14.250000999999999,11933600,0.21380399999999999]
["1982-08-16",13.375,13.5,13.375,13.375,9604000,0.20067499999999999]
["1982-08-13",13.125,13.25,13.125,13.125,6490400,0.19692399999999999]
["1982-08-12",13.25,13.25,13.125,13.125,7655200,0.19692399999999999]
["1982-08-11",13.25,13.375,13.25,13.25,17472000,0.1988]
["1982-08-10",13.125,13.25,13.125,13.125,28061600,0.19692399999999999]
["1982-08-09",12.375,12.5,12.375,12.375,14028000,0.185671]
["1982-08-06",12.375,12.375,12.25,12.25,24208800,0.18379599999999999]
["1982-08-05",12.5,12.5,12.375,12.375,17438400,0.185671]
["1982-08-04",13,13,12.875,12.875,20966400,0.19317300000000001]
["1982-08-03",13.125,13.125,13,13,22467200,0.195049]
["1982-08-02",13.875,14,13.875,13.875,23598400,0.208177]
["1982-07-30",13.5,13.625,13.5,13.5,9654400,0.20255100000000001]
["1982-07-29",13.375,13.5,13.375,13.375,15467200,0.20067499999999999]
["1982-07-28",13,13,12.875,12.875,13378400,0.19317300000000001]
["1982-07-27",13.5,13.625,13.5,13.5,8080800,0.20255100000000001]
["1982-07-26",13.625,13.625,13.5,13.5,14212800,0.20255100000000001]
["1982-07-23",14.250000999999999,14.250000999999999,14.125,14.125,4575200,0.21192800000000001]
["1982-07-22",14.375,14.5,14.375,14.375,8803200,0.21567900000000001]
["1982-07-21",14.250000999999999,14.375,14.250000999999999,14.250000999999999,17925600,0.21380399999999999]
["1982-07-20",14.250000999999999,14.375,14.250000999999999,14.250000999999999,12426400,0.21380399999999999]
["1982-07-19",13.375,13.5,13.375,13.375,20944000,0.20067499999999999]
["1982-07-16",13.25,13.375,13.25,13.25,19252800,0.1988]
["1982-07-15",12.75,12.875,12.75,12.75,16447200,0.191298]
["1982-07-14",12.5,12.75,12.5,12.5,17780000,0.18754699999999999]
["1982-07-13",12.375,12.5,12.375,12.375,28593600,0.185671]
["1982-07-12",11.625,11.75,11.625,11.625,15848000,0.17441899999999999]
["1982-07-09",11.375,11.5,11.375,11.375,32104800,0.17066799999999999]
["1982-07-08",11.125,11.125,11,11,41081600,0.16504099999999999]
["1982-07-07",11.5,11.625,11.5,11.5,7593600,0.172543]
["1982-07-06",11.625,11.625,11.5,11.5,21924000,0.172543]
["1982-07-02",12.125,12.125,12,12,14526400,0.18004500000000001]
["1982-07-01",12.75,12.75,12.625,12.625,13932800,0.18942200000000001]
["1982-06-30",12.75,12.875,12.75,12.75,16906400,0.191298]
["1982-06-29",12.875,12.875,12.75,12.75,8954400,0.191298]
["1982-06-28",13.25,13.25,13.125,13.125,6288800,0.19692399999999999]
["1982-06-25",13.375,13.375,13.25,13.25,6669600,0.1988]
["1982-06-24",13.75,13.875,13.75,13.75,11037600,0.20630200000000001]
["1982-06-23",13.75,14,13.75,13.75,13188000,0.20630200000000001]
["1982-06-22",13.375,13.625,13.375,13.375,4390400,0.20067499999999999]
["1982-06-21",12.875,13,12.875,12.875,7134400,0.19317300000000001]
["1982-06-18",13.125,13.125,12.875,12.875,4967200,0.19317300000000001]
["1982-06-17",13.25,13.25,13.125,13.125,7291200,0.19692399999999999]
["1982-06-16",13.375,13.5,13.375,13.375,10432800,0.20067499999999999]
["1982-06-15",13.375,13.5,13.375,13.375,8803200,0.20067499999999999]
["1982-06-14",13.375,13.5,13.375,13.375,7498400,0.20067499999999999]
["1982-06-11",13.375,13.5,13.375,13.375,13658400,0.20067499999999999]
["1982-06-10",12.875,13,12.875,12.875,8601600,0.19317300000000001]
["1982-06-09",12.875,12.875,12.75,12.75,8461600,0.191298]
["1982-06-08",13.125,13.125,13,13,7851200,0.195049]
["1982-06-07",13.125,13.25,13.125,13.125,9290400,0.19692399999999999]
["1982-06-04",13.25,13.25,13.125,13.125,9419200,0.19692399999999999]
["1982-06-03",13.75,13.75,13.5,13.5,9940000,0.20255100000000001]
["1982-06-02",14,14.125,14,14,8226400,0.21005299999999999]
["1982-06-01",13.875,13.875,13.75,13.75,11900000,0.20630200000000001]
["1982-05-28",14,14.125,14,14,4799200,0.21005299999999999]
["1982-05-27",14.125,14.125,14,14,7812000,0.21005299999999999]
["1982-05-26",14.375,14.375,14.250000999999999,14.250000999999999,10819200,0.21380399999999999]
["1982-05-25",14.375,14.5,14.375,14.375,12891200,0.21567900000000001]
["1982-05-24",14.375,14.5,14.375,14.375,7996800,0.21567900000000001]
["1982-05-21",14.250000999999999,14.375,14.250000999999999,14.250000999999999,9710400,0.21380399999999999]
["1982-05-20",14.125,14.250000999999999,14.125,14.125,6904800,0.21192800000000001]
["1982-05-19",14.125,14.125,14,14,18821600,0.21005299999999999]
["1982-05-18",14.250000999999999,14.250000999999999,14.125,14.125,30508800,0.21192800000000001]
["1982-05-17",14.5,14.5,14.375,14.375,19051200,0.21567900000000001]
["1982-05-14",14.875,14.875,14.624999000000001,14.624999000000001,23934400,0.21942999999999999]
["1982-05-13",15.25,15.375,15.25,15.25,13613600,0.22880700000000001]
["1982-05-12",15.25,15.25,15.125000999999999,15.125000999999999,17752000,0.22693199999999999]
["1982-05-11",15.625,15.625,15.499999000000001,15.499999000000001,25754400,0.23255799999999999]
["1982-05-10",16.125,16.125,16.000001000000001,16.000001000000001,7901600,0.24006]
["1982-05-07",16.25,16.374998999999999,16.25,16.25,21179200,0.243811]
["1982-05-06",16.000001000000001,16.125,16.000001000000001,16.000001000000001,18866400,0.24006]
["1982-05-05",15.75,15.75,15.499999000000001,15.499999000000001,13484800,0.23255799999999999]
["1982-05-04",15.75,15.875,15.75,15.75,18496800,0.23630899999999999]
["1982-05-03",15.25,15.375,15.25,15.25,20675200,0.22880700000000001]
["1982-04-30",14.75,14.875,14.75,14.75,69350400,0.221305]
["1982-04-29",14.624999000000001,14.75,14.624999000000001,14.624999000000001,20557600,0.21942999999999999]
["1982-04-28",14.75,14.75,14.624999000000001,14.624999000000001,24808000,0.21942999999999999]
["1982-04-27",15.375,15.375,15.25,15.25,17567200,0.22880700000000001]
["1982-04-26",15.75,15.875,15.75,15.75,14481600,0.23630899999999999]
["1982-04-23",15.375,15.499999000000001,15.375,15.375,12073600,0.230683]
["1982-04-22",15.499999000000001,15.499999000000001,15.375,15.375,13148800,0.230683]
["1982-04-21",15.75,15.75,15.625,15.625,18256000,0.234434]
["1982-04-20",15.875,15.875,15.75,15.75,20137600,0.23630899999999999]
["1982-04-19",16.75,16.75,16.5,16.5,10320800,0.247562]
["1982-04-16",16.875001000000001,17,16.875001000000001,16.875001000000001,26012000,0.25318800000000002]
["1982-04-15",16.374998999999999,16.5,16.374998999999999,16.374998999999999,41070400,0.24568599999999999]
["1982-04-14",16.125,16.25,16.125,16.125,28397600,0.24193600000000001]
["1982-04-13",16.125,16.125,16.000001000000001,16.000001000000001,21324800,0.24006]
["1982-04-12",17.5,17.625,17.375,17.375,11076800,0.26068999999999998]
["1982-04-08",17.5,17.625,17.5,17.5,5997600,0.26256600000000002]
["1982-04-07",17.5,17.5,17.375,17.375,7274400,0.26068999999999998]
["1982-04-06",17.750001000000001,17.750001000000001,17.625,17.625,17897600,0.26444099999999998]
["1982-04-05",17.750001000000001,17.875,17.750001000000001,17.750001000000001,21660800,0.26631700000000003]
["1982-04-02",17.750001000000001,17.875,17.750001000000001,17.750001000000001,21201600,0.26631700000000003]
["1982-04-01",17.750001000000001,17.875,17.750001000000001,17.750001000000001,14784000,0.26631700000000003]
["1982-03-31",16.875001000000001,17,16.875001000000001,16.875001000000001,12538400,0.25318800000000002]
["1982-03-30",16.875001000000001,17,16.875001000000001,16.875001000000001,19488000,0.25318800000000002]
["1982-03-29",16.625,16.75,16.625,16.625,16900800,0.24943699999999999]
["1982-03-26",16.374998999999999,16.374998999999999,16.25,16.25,12695200,0.243811]
["1982-03-25",16.625,16.625,16.5,16.5,21028000,0.247562]
["1982-03-24",16.75,16.75,16.625,16.625,12902400,0.24943699999999999]
["1982-03-23",17.750001000000001,17.750001000000001,17.625,17.625,13988800,0.26444099999999998]
["1982-03-22",17.875,18,17.875,17.875,17298400,0.26819199999999999]
["1982-03-19",16.625,16.75,16.625,16.625,16452800,0.24943699999999999]
["1982-03-18",15.25,15.375,15.25,15.25,14084000,0.22880700000000001]
["1982-03-17",14.250000999999999,14.250000999999999,14.125,14.125,12622400,0.21192800000000001]
["1982-03-16",15,15,14.875,14.875,11788000,0.22318099999999999]
["1982-03-15",15.25,15.25,15.125000999999999,15.125000999999999,12840800,0.22693199999999999]
["1982-03-12",15.375,15.375,15.25,15.25,11636800,0.22880700000000001]
["1982-03-11",16.25,16.5,16.25,16.25,5644800,0.243811]
["1982-03-10",16.374998999999999,16.374998999999999,16.25,16.25,21733600,0.243811]
["1982-03-09",16.5,16.625,16.5,16.5,13126400,0.247562]
["1982-03-08",16.5,16.5,16.374998999999999,16.374998999999999,8786400,0.24568599999999999]
["1982-03-05",16.75,16.75,16.625,16.625,11328800,0.24943699999999999]
["1982-03-04",18.124998999999999,18.124998999999999,18,18,9592800,0.27006799999999997]
["1982-03-03",18.375,18.5,18.375,18.375,5913600,0.27569399999999999]
["1982-03-02",18.375,18.5,18.375,18.375,8702400,0.27569399999999999]
["1982-03-01",18.375,18.5,18.375,18.375,8825600,0.27569399999999999]
["1982-02-26",18.25,18.375,18.25,18.25,4356800,0.27381899999999998]
["1982-02-25",18.375,18.375,18.25,18.25,7700000,0.27381899999999998]
["1982-02-24",18.375,18.5,18.375,18.375,9486400,0.27569399999999999]
["1982-02-23",18.375,18.375,18.25,18.25,8635200,0.27381899999999998]
["1982-02-22",18.625001000000001,18.625001000000001,18.5,18.5,6658400,0.27756900000000001]
["1982-02-19",18.875,18.875,18.75,18.75,3399200,0.28132000000000001]
["1982-02-18",18.875,18.999998999999999,18.875,18.875,7095200,0.283196]
["1982-02-17",18.625001000000001,18.75,18.625001000000001,18.625001000000001,6395200,0.279445]
["1982-02-16",18.5,18.5,18.375,18.375,8579200,0.27569399999999999]
["1982-02-12",18.75,18.875,18.75,18.75,4911200,0.28132000000000001]
["1982-02-11",18.625001000000001,18.625001000000001,18.5,18.5,6132000,0.27756900000000001]
["1982-02-10",18.75,18.875,18.75,18.75,9699200,0.28132000000000001]
["1982-02-09",18.5,18.625001000000001,18.5,18.5,14476000,0.27756900000000001]
["1982-02-08",18.625001000000001,18.625001000000001,18.5,18.5,7924000,0.27756900000000001]
["1982-02-05",19.75,19.874998999999999,19.75,19.75,10074400,0.29632399999999998]
["1982-02-04",19.874998999999999,19.874998999999999,19.75,19.75,5510400,0.29632399999999998]
["1982-02-03",20.25,20.375001000000001,20.25,20.25,7868000,0.30382599999999998]
["1982-02-02",20.25,20.5,20.25,20.25,13568800,0.30382599999999998]
["1982-02-01",20.375001000000001,20.375001000000001,20.125,20.125,9632000,0.30195100000000002]
["1982-01-29",20.375001000000001,20.5,20.375001000000001,20.375001000000001,13288800,0.30570199999999997]
["1982-01-28",20.125,20.25,20.125,20.125,9900800,0.30195100000000002]
["1982-01-27",19.500001000000001,19.75,19.500001000000001,19.500001000000001,7840000,0.29257300000000003]
["1982-01-26",19.625,19.625,19.375,19.375,5303200,0.29069800000000001]
["1982-01-25",20.25,20.25,20.125,20.125,11177600,0.30195100000000002]
["1982-01-22",20.749998999999999,20.875,20.749998999999999,20.749998999999999,6064800,0.31132799999999999]
["1982-01-21",20.625,20.749998999999999,20.625,20.625,8332800,0.309452]
["1982-01-20",20.25,20.375001000000001,20.25,20.25,6456800,0.30382599999999998]
["1982-01-19",20.125,20.125,19.874998999999999,19.874998999999999,13876800,0.29820000000000002]
["1982-01-18",20.375001000000001,20.625,20.375001000000001,20.375001000000001,7000000,0.30570199999999997]
["1982-01-15",20,20.25,20,20,11676000,0.30007499999999998]
["1982-01-14",18.75,18.875,18.75,18.75,6428800,0.28132000000000001]
["1982-01-13",18,18,17.875,17.875,10438400,0.26819199999999999]
["1982-01-12",18.124998999999999,18.124998999999999,18,18,14980000,0.27006799999999997]
["1982-01-11",18.75,18.75,18.625001000000001,18.625001000000001,8332800,0.279445]
["1982-01-08",19.874998999999999,20,19.874998999999999,19.874998999999999,14151200,0.29820000000000002]
["1982-01-07",19.25,19.25,18.999998999999999,18.999998999999999,17511200,0.28507100000000002]
["1982-01-06",20.749998999999999,20.749998999999999,20.625,20.625,16520000,0.309452]
["1982-01-05",21.125,21.125,20.875,20.875,8960000,0.31320300000000001]
["1982-01-04",22.125001000000001,22.125001000000001,22,22,17813600,0.33008300000000002]
["1981-12-31",22.125001000000001,22.25,22.125001000000001,22.125001000000001,13664000,0.33195799999999998]
["1981-12-30",22.125001000000001,22.25,22.125001000000001,22.125001000000001,8047200,0.33195799999999998]
["1981-12-29",21.250001000000001,21.5,21.250001000000001,21.250001000000001,6059200,0.31883]
["1981-12-28",21.125,21.125,20.875,20.875,9144800,0.31320300000000001]
["1981-12-24",21.875,22,21.875,21.875,7229600,0.32820700000000003]
["1981-12-23",21.875,21.875,21.75,21.75,7224000,0.32633200000000001]
["1981-12-22",22.25,22.375,22.25,22.25,13456800,0.33383400000000002]
["1981-12-21",22,22,21.875,21.875,14100800,0.32820700000000003]
["1981-12-18",22.875,23.000001000000001,22.875,22.875,17931200,0.34321099999999999]
["1981-12-17",21.125,21.250001000000001,21.125,21.125,12863200,0.31695400000000001]
["1981-12-16",19.500001000000001,19.625,19.500001000000001,19.500001000000001,16363200,0.29257300000000003]
["1981-12-15",18.625001000000001,18.75,18.625001000000001,18.625001000000001,7828800,0.279445]
["1981-12-14",18.375,18.375,18.124998999999999,18.124998999999999,6311200,0.27194299999999999]
["1981-12-11",18.875,18.999998999999999,18.75,18.75,19023200,0.28132000000000001]
["1981-12-10",18.875,18.999998999999999,18.875,18.875,9352000,0.283196]
["1981-12-09",18.875,18.999998999999999,18.875,18.875,8568000,0.283196]
["1981-12-08",18.999998999999999,18.999998999999999,18.75,18.75,12656000,0.28132000000000001]
["1981-12-07",19.125,19.25,19.125,19.125,14823200,0.28694700000000001]
["1981-12-04",18.999998999999999,19.125,18.999998999999999,18.999998999999999,34288800,0.28507100000000002]
["1981-12-03",18.625001000000001,18.625001000000001,18.5,18.5,5107200,0.27756900000000001]
["1981-12-02",18.75,18.875,18.75,18.75,9391200,0.28132000000000001]
["1981-12-01",18.625001000000001,18.75,18.625001000000001,18.625001000000001,5846400,0.279445]
["1981-11-30",18.75,18.75,18.625001000000001,18.625001000000001,5992000,0.279445]
["1981-11-27",18.875,18.999998999999999,18.875,18.875,9312800,0.283196]
["1981-11-25",18.375,18.5,18.375,18.375,13137600,0.27569399999999999]
["1981-11-24",18.124998999999999,18.124998999999999,18,18,5538400,0.27006799999999997]
["1981-11-23",18.375,18.375,18.124998999999999,18.124998999999999,5740000,0.27194299999999999]
["1981-11-20",18.999998999999999,19.125,18.999998999999999,18.999998999999999,9525600,0.28507100000000002]
["1981-11-19",18.875,18.999998999999999,18.875,18.875,10001600,0.283196]
["1981-11-18",18.875,18.999998999999999,18.875,18.875,7285600,0.283196]
["1981-11-17",18.25,18.375,18.25,18.25,8853600,0.27381899999999998]
["1981-11-16",18,18,17.875,17.875,5639200,0.26819199999999999]
["1981-11-13",18.25,18.25,18.124998999999999,18.124998999999999,5252800,0.27194299999999999]
["1981-11-12",19.500001000000001,19.625,19.500001000000001,19.500001000000001,9979200,0.29257300000000003]
["1981-11-11",18.875,18.999998999999999,18.875,18.875,6860000,0.283196]
["1981-11-10",18.375,18.5,18.375,18.375,4188800,0.27569399999999999]
["1981-11-09",18.25,18.375,18.25,18.25,5096000,0.27381899999999998]
["1981-11-06",18,18.124998999999999,18,18,6148800,0.27006799999999997]
["1981-11-05",18,18,17.875,17.875,5840800,0.26819199999999999]
["1981-11-04",19.375,19.375,19.25,19.25,5952800,0.28882200000000002]
["1981-11-03",19.874998999999999,19.874998999999999,19.75,19.75,7095200,0.29632399999999998]
["1981-11-02",20,20.125,20,20,9228800,0.30007499999999998]
["1981-10-30",20,20.125,20,20,13182400,0.30007499999999998]
["1981-10-29",19.874998999999999,19.874998999999999,19.75,19.75,7621600,0.29632399999999998]
["1981-10-28",20,20.125,20,20,11043200,0.30007499999999998]
["1981-10-27",19.375,19.625,19.375,19.375,21397600,0.29069800000000001]
["1981-10-26",18.999998999999999,19.125,18.999998999999999,18.999998999999999,6820800,0.28507100000000002]
["1981-10-23",19.125,19.125,18.999998999999999,18.999998999999999,6977600,0.28507100000000002]
["1981-10-22",19.625,19.625,19.500001000000001,19.500001000000001,8069600,0.29257300000000003]
["1981-10-21",19.625,19.75,19.625,19.625,19224800,0.29444900000000002]
["1981-10-20",19.625,19.75,19.625,19.625,8932000,0.29444900000000002]
["1981-10-19",18.625001000000001,18.75,18.625001000000001,18.625001000000001,5146400,0.279445]
["1981-10-16",18.375,18.375,18.25,18.25,9116800,0.27381899999999998]
["1981-10-15",18.5,18.625001000000001,18.5,18.5,7358400,0.27756900000000001]
["1981-10-14",18.25,18.25,18.124998999999999,18.124998999999999,7744800,0.27194299999999999]
["1981-10-13",19.25,19.500001000000001,19.25,19.25,11048800,0.28882200000000002]
["1981-10-12",19.25,19.375,19.25,19.25,6837600,0.28882200000000002]
["1981-10-09",18.625001000000001,18.875,18.625001000000001,18.625001000000001,13630400,0.279445]
["1981-10-08",18.5,18.625001000000001,18.5,18.5,7772800,0.27756900000000001]
["1981-10-07",17.875,18.124998999999999,17.875,17.875,9710400,0.26819199999999999]
["1981-10-06",17,17,16.875001000000001,16.875001000000001,7089600,0.25318800000000002]
["1981-10-05",17,17.249998999999999,17,17,10774400,0.25506400000000001]
["1981-10-02",16.5,16.625,16.5,16.5,11261600,0.247562]
["1981-10-01",15.25,15.375,15.25,15.25,15282400,0.22880700000000001]
["1981-09-30",15.25,15.375,15.25,15.25,12499200,0.22880700000000001]
["1981-09-29",15.125000999999999,15.25,15.125000999999999,15.125000999999999,23671200,0.22693199999999999]
["1981-09-28",14.375,14.5,14.375,14.375,22932000,0.21567900000000001]
["1981-09-25",14.5,14.5,14.250000999999999,14.250000999999999,8652000,0.21380399999999999]
["1981-09-24",16.5,16.5,16.374998999999999,16.374998999999999,4575200,0.24568599999999999]
["1981-09-23",16.75,16.75,16.5,16.5,7050400,0.247562]
["1981-09-22",17,17,16.875001000000001,16.875001000000001,11855200,0.25318800000000002]
["1981-09-21",17.875,18,17.875,17.875,12258400,0.26819199999999999]
["1981-09-18",17.750001000000001,17.875,17.750001000000001,17.750001000000001,6580000,0.26631700000000003]
["1981-09-17",17.750001000000001,17.750001000000001,17.625,17.625,4844000,0.26444099999999998]
["1981-09-16",18.25,18.25,18.124998999999999,18.124998999999999,4838400,0.27194299999999999]
["1981-09-15",18.625001000000001,18.625001000000001,18.5,18.5,4877600,0.27756900000000001]
["1981-09-14",19.125,19.125,18.999998999999999,18.999998999999999,6921600,0.28507100000000002]
["1981-09-11",19.75,19.75,19.625,19.625,4384800,0.29444900000000002]
["1981-09-10",19.874998999999999,20,19.874998999999999,19.874998999999999,8702400,0.29820000000000002]
["1981-09-09",19.75,19.874998999999999,19.75,19.75,7632800,0.29632399999999998]
["1981-09-08",19.874998999999999,19.874998999999999,19.75,19.75,6361600,0.29632399999999998]
["1981-09-04",20.5,20.5,20.375001000000001,20.375001000000001,3813600,0.30570199999999997]
["1981-09-03",20.875,20.875,20.625,20.625,9368800,0.309452]
["1981-09-02",21.75,21.875,21.75,21.75,4844000,0.32633200000000001]
["1981-09-01",21.375,21.5,21.375,21.375,9256800,0.32070500000000002]
["1981-08-31",20.125,20.25,20.125,20.125,10236800,0.30195100000000002]
["1981-08-28",20.125,20.25,20.125,20.125,9508800,0.30195100000000002]
["1981-08-27",19.125,19.25,19.125,19.125,6479200,0.28694700000000001]
["1981-08-26",19.125,19.125,18.999998999999999,18.999998999999999,8400000,0.28507100000000002]
["1981-08-25",19.375,19.500001000000001,19.375,19.375,10175200,0.29069800000000001]
["1981-08-24",18.999998999999999,18.999998999999999,18.875,18.875,5768000,0.283196]
["1981-08-21",20.375001000000001,20.375001000000001,20.125,20.125,10477600,0.30195100000000002]
["1981-08-20",21.624998999999999,21.75,21.624998999999999,21.624998999999999,4278400,0.32445600000000002]
["1981-08-19",21.624998999999999,21.624998999999999,21.375,21.375,5168800,0.32070500000000002]
["1981-08-18",21.875,21.875,21.624998999999999,21.624998999999999,4250400,0.32445600000000002]
["1981-08-17",22.375,22.375,22.125001000000001,22.125001000000001,4726400,0.33195799999999998]
["1981-08-14",23.125,23.125,22.875,22.875,6048000,0.34321099999999999]
["1981-08-13",23.374998999999999,23.374998999999999,23.25,23.25,6871200,0.34883700000000001]
["1981-08-12",24.125,24.125,24,24,6568800,0.36009000000000002]
["1981-08-11",24.750001000000001,24.750001000000001,24.5,24.5,17864000,0.36759199999999997]
["1981-08-07",25.25,25.375,25.25,25.25,2301600,0.37884499999999999]
["1981-08-06",25.375,25.375,25.25,25.25,2632000,0.37884499999999999]
["1981-08-05",25.875,25.999998999999999,25.875,25.875,4373600,0.38822200000000001]
["1981-08-04",25.124998999999999,25.25,25.124998999999999,25.124998999999999,7918400,0.376969]
["1981-08-03",25,25,24.750001000000001,24.750001000000001,3108000,0.37134299999999998]
["1981-07-31",25,25.124998999999999,25,25,2738400,0.37509399999999998]
["1981-07-30",24.625,24.875,24.625,24.625,2475200,0.36946699999999999]
["1981-07-29",23.875001000000001,23.875001000000001,23.75,23.75,3875200,0.35633900000000002]
["1981-07-28",24.249998999999999,24.249998999999999,24.125,24.125,5712000,0.36196600000000001]
["1981-07-27",25,25.124998999999999,25,25,4334400,0.37509399999999998]
["1981-07-24",24,24.125,24,24,7212800,0.36009000000000002]
["1981-07-23",23.25,23.374998999999999,23.25,23.25,8612800,0.34883700000000001]
["1981-07-22",22.875,22.875,22.625,22.625,5667200,0.33945999999999998]
["1981-07-21",24.125,24.125,24,24,7985600,0.36009000000000002]
["1981-07-20",24.249998999999999,24.249998999999999,24.125,24.125,5913600,0.36196600000000001]
["1981-07-17",25.875,25.999998999999999,25.875,25.875,4956000,0.38822200000000001]
["1981-07-16",25,25.25,25,25,3808000,0.37509399999999998]
["1981-07-15",24.375,24.5,24.375,24.375,2738400,0.36571700000000001]
["1981-07-14",23.75,24,23.75,23.75,4944800,0.35633900000000002]
["1981-07-13",22.75,22.875,22.75,22.75,11435200,0.341335]
["1981-07-10",22.375,22.375,22.25,22.25,13792800,0.33383400000000002]
["1981-07-09",24.249998999999999,24.249998999999999,24.125,24.125,8220800,0.36196600000000001]
["1981-07-08",26.125,26.25,26.125,26.125,4155200,0.39197300000000002]
["1981-07-07",25.124998999999999,25.375,25.124998999999999,25.124998999999999,3959200,0.376969]
["1981-07-06",25.124998999999999,25.124998999999999,24.875,24.875,4132800,0.37321799999999999]
["1981-07-02",25.75,25.875,25.75,25.75,7571200,0.386347]
["1981-07-01",25.875,25.875,25.75,25.75,42616000,0.386347]
["1981-06-30",26.125,26.125,25.999998999999999,25.999998999999999,8976800,0.390098]
["1981-06-29",28.374998999999999,28.374998999999999,28.125,28.125,2648800,0.42198099999999999]
["1981-06-26",29.375001000000001,29.375001000000001,29.124998999999999,29.124998999999999,5947200,0.43698399999999998]
["1981-06-25",29.500001000000001,29.625,29.500001000000001,29.500001000000001,6064800,0.44261099999999998]
["1981-06-24",29.124998999999999,29.124998999999999,28.875,28.875,5756800,0.43323299999999998]
["1981-06-23",29.625,29.875,29.625,29.625,3757600,0.44448599999999999]
["1981-06-22",29.249998999999999,29.249998999999999,29.124998999999999,29.124998999999999,2710400,0.43698399999999998]
["1981-06-19",30.375001000000001,30.375001000000001,30.250001000000001,30.250001000000001,6876800,0.45386399999999999]
["1981-06-18",31.250001000000001,31.375,31.125001000000001,31.125001000000001,5762400,0.46699200000000002]
["1981-06-17",31.375,31.375,31.250001000000001,31.250001000000001,6893600,0.46886699999999998]
["1981-06-16",31.874998999999999,31.874998999999999,31.749998999999999,31.749998999999999,9312800,0.47636899999999999]
["1981-06-15",32.5,32.5,32.375,32.375,35940800,0.48574699999999998]
["1981-06-12",32.624999000000003,32.624999000000003,32.5,32.5,6451200,0.487622]
["1981-06-11",32.875000999999997,33.000000999999997,32.875000999999997,32.875000999999997,9744000,0.49324800000000002]
["1981-06-10",31.5,31.874998999999999,31.5,31.5,6305600,0.47261799999999998]
["1981-06-09",31.125001000000001,31.250001000000001,31.125001000000001,31.125001000000001,29898400,0.46699200000000002]
["1981-06-08",30.625,30.625,30.5,30.5,23374400,0.45761499999999999]
["1981-06-05",31.749998999999999,31.749998999999999,31.625,31.625,14420000,0.47449400000000003]
["1981-06-04",32.125000999999997,32.25,32.125000999999997,32.125000999999997,14016800,0.48199599999999998]
["1981-06-03",31.5,31.749998999999999,31.5,31.5,9861600,0.47261799999999998]
["1981-06-02",31.625,31.625,31.5,31.5,10108000,0.47261799999999998]
["1981-06-01",33.125,33.25,33.125,33.125,12812800,0.49699900000000002]
["1981-05-29",33.125,33.25,33.125,33.125,14845600,0.49699900000000002]
["1981-05-28",33.000000999999997,33.125,33.000000999999997,33.000000999999997,18496800,0.49512400000000001]
["1981-05-27",33.000000999999997,33.125,33.000000999999997,33.000000999999997,37374400,0.49512400000000001]
["1981-05-26",31.375,31.375,31.250001000000001,31.250001000000001,21336000,0.46886699999999998]
["1981-05-22",31.375,31.625,31.375,31.375,7856800,0.47074300000000002]
["1981-05-21",29.999998999999999,30.124998999999999,29.999998999999999,29.999998999999999,8052800,0.45011299999999999]
["1981-05-20",28.374998999999999,28.625001000000001,28.374998999999999,28.374998999999999,3320800,0.425732]
["1981-05-19",27.625,27.625,27.5,27.5,6356000,0.412603]
["1981-05-18",28,28.249998999999999,28,28,1041600,0.42010500000000001]
["1981-05-15",27.5,27.875,27.5,27.5,1226400,0.412603]
["1981-05-14",27.125,27.125,26.874998999999999,26.874998999999999,1232000,0.40322599999999997]
["1981-05-13",27.375001000000001,27.625,27.25,27.25,1226400,0.40885199999999999]
["1981-05-12",27.375001000000001,27.749998999999999,27.375001000000001,27.375001000000001,1064000,0.41072799999999998]
["1981-05-11",27.5,27.5,27.375001000000001,27.375001000000001,2984800,0.41072799999999998]
["1981-05-08",28,28.125,28,28,1976800,0.42010500000000001]
["1981-05-07",27.749998999999999,27.875,27.749998999999999,27.749998999999999,2340800,0.416354]
["1981-05-06",27.5,27.5,27.375001000000001,27.375001000000001,4737600,0.41072799999999998]
["1981-05-05",28.249998999999999,28.249998999999999,28.125,28.125,4384800,0.42198099999999999]
["1981-05-04",28.374998999999999,28.374998999999999,28.249998999999999,28.249998999999999,3612000,0.42385600000000001]
["1981-05-01",28.374998999999999,28.625001000000001,28.374998999999999,28.374998999999999,4138400,0.425732]
["1981-04-30",28.374998999999999,28.625001000000001,28.374998999999999,28.374998999999999,3152800,0.425732]
["1981-04-29",28,28,27.875,27.875,3410400,0.41822999999999999]
["1981-04-28",28.374998999999999,28.374998999999999,28.249998999999999,28.249998999999999,8047200,0.42385600000000001]
["1981-04-27",28.875,28.875,28.75,28.75,9632000,0.43135800000000002]
["1981-04-24",29.249998999999999,29.249998999999999,29,29,8764000,0.43510900000000002]
["1981-04-23",29.249998999999999,29.375001000000001,29.249998999999999,29.249998999999999,14504000,0.43885999999999997]
["1981-04-22",28.500001000000001,28.625001000000001,28.500001000000001,28.500001000000001,4748800,0.42760700000000001]
["1981-04-21",27.5,27.625,27.5,27.5,7134400,0.412603]
["1981-04-20",25.75,25.875,25.75,25.75,8836800,0.386347]
["1981-04-16",25.124998999999999,25.124998999999999,25,25,5969600,0.37509399999999998]
["1981-04-15",26.625,26.625,26.500001000000001,26.500001000000001,8512000,0.39760000000000001]
["1981-04-14",27.875,28,27.875,27.875,1663200,0.41822999999999999]
["1981-04-13",27.875,28,27.875,27.875,4015200,0.41822999999999999]
["1981-04-10",27.875,28,27.875,27.875,8366400,0.41822999999999999]
["1981-04-09",27.5,27.625,27.5,27.5,3124800,0.412603]
["1981-04-08",27,27.25,27,27,5488000,0.40510099999999999]
["1981-04-07",25.875,25.875,25.75,25.75,2671200,0.386347]
["1981-04-06",26.125,26.125,25.999998999999999,25.999998999999999,5700800,0.390098]
["1981-04-03",26.500001000000001,26.625,26.500001000000001,26.500001000000001,4121600,0.39760000000000001]
["1981-04-02",26.375,26.500001000000001,26.375,26.375,7851200,0.39572400000000002]
["1981-04-01",24.375,24.375,24.249998999999999,24.249998999999999,8517600,0.36384100000000003]
["1981-03-31",24.750001000000001,24.750001000000001,24.5,24.5,3998400,0.36759199999999997]
["1981-03-30",24.750001000000001,25,24.750001000000001,24.750001000000001,2475200,0.37134299999999998]
["1981-03-27",24.875,24.875,24.750001000000001,24.750001000000001,3063200,0.37134299999999998]
["1981-03-26",25.75,25.75,25.625001000000001,25.625001000000001,3068800,0.38447100000000001]
["1981-03-25",26.375,26.375,26.125,26.125,1764000,0.39197300000000002]
["1981-03-24",26.75,26.75,26.625,26.625,7039200,0.39947500000000002]
["1981-03-23",26.75,27,26.75,26.75,5504800,0.40134999999999998]
["1981-03-20",25.75,25.999998999999999,25.75,25.75,3651200,0.386347]
["1981-03-19",25.625001000000001,25.625001000000001,25.5,25.5,9452800,0.38259599999999999]
["1981-03-18",25.75,25.999998999999999,25.75,25.75,9234400,0.386347]
["1981-03-17",24.249998999999999,24.5,24.249998999999999,24.249998999999999,10936800,0.36384100000000003]
["1981-03-16",23.125,23.374998999999999,23.125,23.125,9307200,0.34696199999999999]
["1981-03-13",22.375,22.375,22.25,22.25,57825600,0.33383400000000002]
["1981-03-12",22.499998999999999,22.625,22.499998999999999,22.499998999999999,14812000,0.337584]
["1981-03-11",21.875,21.875,21.624998999999999,21.624998999999999,7464800,0.32445600000000002]
["1981-03-10",22.625,22.625,22.499998999999999,22.499998999999999,7095200,0.337584]
["1981-03-09",23.75,23.75,23.625,23.625,3830400,0.354464]
["1981-03-06",25.875,25.875,25.625001000000001,25.625001000000001,2900800,0.38447100000000001]
["1981-03-05",25.999998999999999,25.999998999999999,25.875,25.875,1344000,0.38822200000000001]
["1981-03-04",26.125,26.125,25.999998999999999,25.999998999999999,3427200,0.390098]
["1981-03-03",26.375,26.375,26.25,26.25,4043200,0.393849]
["1981-03-02",26.625,26.75,26.625,26.625,2940000,0.39947500000000002]
["1981-02-27",26.500001000000001,26.75,26.500001000000001,26.500001000000001,3690400,0.39760000000000001]
["1981-02-26",25.625001000000001,25.75,25.625001000000001,25.625001000000001,2710400,0.38447100000000001]
["1981-02-25",25.25,25.375,25.25,25.25,4872000,0.37884499999999999]
["1981-02-24",24,24,23.75,23.75,4244800,0.35633900000000002]
["1981-02-23",24.625,24.750001000000001,24.625,24.625,3528000,0.36946699999999999]
["1981-02-20",24.375,24.375,24.249998999999999,24.249998999999999,6092800,0.36384100000000003]
["1981-02-19",25.75,25.75,25.625001000000001,25.625001000000001,5577600,0.38447100000000001]
["1981-02-18",27.25,27.5,27.25,27.25,4810400,0.40885199999999999]
["1981-02-17",26.125,26.25,26.125,26.125,3068800,0.39197300000000002]
["1981-02-13",25.75,25.75,25.5,25.5,2788800,0.38259599999999999]
["1981-02-12",26.25,26.25,26.125,26.125,3640000,0.39197300000000002]
["1981-02-11",26.500001000000001,26.500001000000001,26.375,26.375,3460800,0.39572400000000002]
["1981-02-10",27.25,27.375001000000001,27.25,27.25,4586400,0.40885199999999999]
["1981-02-09",27.5,27.5,27.25,27.25,4188800,0.40885199999999999]
["1981-02-06",28.75,28.875,28.75,28.75,3466400,0.43135800000000002]
["1981-02-05",28.625001000000001,28.875,28.625001000000001,28.625001000000001,1982400,0.429483]
["1981-02-04",28.625001000000001,28.75,28.625001000000001,28.625001000000001,6966400,0.429483]
["1981-02-03",27.625,27.749998999999999,27.625,27.625,4788000,0.41447899999999999]
["1981-02-02",26.75,26.75,26.625,26.625,5941600,0.39947500000000002]
["1981-01-30",28.500001000000001,28.500001000000001,28.249998999999999,28.249998999999999,11547200,0.42385600000000001]
["1981-01-29",29.999998999999999,29.999998999999999,29.875,29.875,10976000,0.448237]
["1981-01-28",31.125001000000001,31.125001000000001,30.999998999999999,30.999998999999999,7039200,0.46511599999999997]
["1981-01-27",32.25,32.25,32.000000999999997,32.000000999999997,5924800,0.48011999999999999]
["1981-01-26",32.375,32.375,32.25,32.25,6160000,0.483871]
["1981-01-23",32.875000999999997,33.000000999999997,32.749999000000003,32.749999000000003,2805600,0.491373]
["1981-01-22",32.875000999999997,33.125,32.875000999999997,32.875000999999997,8887200,0.49324800000000002]
["1981-01-21",32.5,32.749999000000003,32.5,32.5,3976000,0.487622]
["1981-01-20",32.000000999999997,32.000000999999997,31.874998999999999,31.874998999999999,7520800,0.47824499999999998]
["1981-01-19",32.875000999999997,33.000000999999997,32.875000999999997,32.875000999999997,10393600,0.49324800000000002]
["1981-01-16",31.125001000000001,31.125001000000001,30.999998999999999,30.999998999999999,3348800,0.46511599999999997]
["1981-01-15",31.250001000000001,31.5,31.250001000000001,31.250001000000001,3516800,0.46886699999999998]
["1981-01-14",30.625,30.75,30.625,30.625,3572800,0.45949000000000001]
["1981-01-13",30.625,30.625,30.5,30.5,5762400,0.45761499999999999]
["1981-01-12",31.874998999999999,31.874998999999999,31.625,31.625,5924800,0.47449400000000003]
["1981-01-09",31.874998999999999,32.000000999999997,31.874998999999999,31.874998999999999,5376000,0.47824499999999998]
["1981-01-08",30.375001000000001,30.375001000000001,30.250001000000001,30.250001000000001,9956800,0.45386399999999999]
["1981-01-07",30.999998999999999,30.999998999999999,30.874998999999999,30.874998999999999,13921600,0.46324100000000001]
["1981-01-06",32.375,32.375,32.25,32.25,11289600,0.483871]
["1981-01-05",33.875000999999997,33.875000999999997,33.750000999999997,33.750000999999997,8932000,0.50637699999999997]
["1981-01-02",34.499999000000003,34.750000999999997,34.499999000000003,34.499999000000003,5415200,0.51763000000000003]
["1980-12-31",34.25,34.25,34.125,34.125,8937600,0.51200299999999999]
["1980-12-30",35.249999000000003,35.249999000000003,35.125,35.125,17220000,0.527007]
["1980-12-29",36,36.124999000000003,36,36,23290400,0.54013500000000003]
["1980-12-26",35.500000999999997,35.625000999999997,35.500000999999997,35.500000999999997,13893600,0.53263300000000002]
["1980-12-24",32.5,32.624999000000003,32.5,32.5,12000800,0.487622]
["1980-12-23",30.874998999999999,30.999998999999999,30.874998999999999,30.874998999999999,11737600,0.46324100000000001]
["1980-12-22",29.625,29.75,29.625,29.625,9340800,0.44448599999999999]
["1980-12-19",28.249998999999999,28.374998999999999,28.249998999999999,28.249998999999999,12157600,0.42385600000000001]
["1980-12-18",26.625,26.75,26.625,26.625,18362400,0.39947500000000002]
["1980-12-17",25.875,25.999998999999999,25.875,25.875,21610400,0.38822200000000001]
["1980-12-16",25.375,25.375,25.25,25.25,26432000,0.37884499999999999]
["1980-12-15",27.375001000000001,27.375001000000001,27.25,27.25,43971200,0.40885199999999999]
["1980-12-12",28.75,28.875,28.75,28.75,117258400,0.43135800000000002]

{"sheet":"Benchmarkvergleich","index":1,"n_rows":5000,"n_cols":8,"rows_kept":5000,"cut":false,"hidden":false,"merged":[]}
["Historische Kursdaten - Benchmarkvergleich"]
[]
[null,"Unternehmen 1","Unternehmen 2"]
["Ticker:","NASDAQ:AAPL","NASDAQ:MSFT"]
["Enddatum (heute):",{"$f":"TODAY()","v":"2017-05-25"}]
["Jahre:",5]
["Startdatum:",{"$f":"DATE(YEAR(B5)-B6,MONTH(B5),DAY(B5))","v":"2012-05-25"},null,"Tickersuche:"]
[]
["Date","Close","Close","Kursindex","Benchmark-index"]
["2017-05-24",153.34,68.77,{"$f":"IF(B10=\"\",0,IF(D11=0,100,D11/B11*B10))","v":190.8875886966261},{"$f":"IF(C10=\"\",0,IF(E11=0,100,E11/C11*C10))","v":236.64831383344841}]
["2017-05-23",153.80000000000001,68.680000000000007,{"$f":"IF(B11=\"\",0,IF(D12=0,100,D12/B12*B11))","v":191.46022656541734},236.3386097728841]
["2017-05-22",153.99,68.45,191.69675090252676,235.54714384033076]
["2017-05-19",153.06,67.69,190.53902651562274,232.93186510667621]
["2017-05-18",152.54,67.709999999999994,{"$f":"IF(B14=\"\",0,IF(D15=0,100,D15/B15*B14))","v":189.89169675090218},{"$f":"IF(C14=\"\",0,IF(E15=0,100,E15/C15*C14))","v":233.00068823124607}]
["2017-05-17",150.25,67.48,187.04095605626756,232.20922229869277]
["2017-05-16",155.47,69.41,193.53915100211594,238.8506538196838]
["2017-05-15",155.69999999999999,68.430000000000007,193.82546993651155,235.4783207157609]
["2017-05-12",156.1,68.38,194.32341590937349,235.30626290433622]
["2017-05-11",153.94999999999999,68.459999999999994,191.64695630524054,235.58155540261563]
["2017-05-10",153.26,69.31,{"$f":"IF(B20=\"\",0,IF(D21=0,100,D21/B21*B20))","v":190.78799950205368},{"$f":"IF(C20=\"\",0,IF(E21=0,100,E21/C21*C20))","v":238.50653819683453}]
["2017-05-09",153.99,69.040000000000006,191.69675090252676,237.5774260151415]
["2017-05-08",153.01,68.94,190.47678326901496,237.2333103922922]
["2017-05-05",148.96,69,185.43508029378782,237.43977976600178]
["2017-05-04",146.53,68.81,182.4100585086515,236.78596008258816]
["2017-05-03",147.06,69.08,183.06983692269358,237.71507226428119,null,null,"API URL:"]
["2017-05-02",147.51,69.3,183.63002614216325,238.4721266345496,null,null,"http://www.google.com/finance/historical?q=NASDAQ:AAPL&startdate=May+25%2C+2012&enddate=May+25%2C+2017&output=csv"]
["2017-05-01",146.58000000000001,69.41,182.47230175525925,238.8506538196838]
["2017-04-28",143.65,68.459999999999994,178.82484750404552,235.58155540261563]
["2017-04-27",143.79,68.27,178.99912859454716,234.92773571920202]
["2017-04-26",143.68,67.83,178.86219345201016,233.41362697866521]
["2017-04-25",144.53,67.92,179.92032864434179,233.72333103922958]
["2017-04-24",143.63999999999999,67.53,178.81239885472394,232.38128011011739]
["2017-04-21",142.27000000000001,66.400000000000006,177.10693389767181,228.49277357192057]
["2017-04-20",142.44,65.5,{"$f":"IF(B34=\"\",0,IF(D35=0,100,D35/B35*B34))","v":177.31856093613811},{"$f":"IF(C34=\"\",0,IF(E35=0,100,E35/C35*C34))","v":225.39573296627705}]
["2017-04-19",140.68,65.040000000000006,175.12759865554557,223.81280110117038]
["2017-04-18",141.19999999999999,65.39,175.77492842026609,225.01720578114285]
["2017-04-17",141.83000000000001,65.48,176.55919332752367,225.32690984170719]
["2017-04-13",141.05000000000001,64.95,175.58819868044287,223.50309704060601]
["2017-04-12",141.80000000000001,65.23,176.52184737955903,224.46662078458399]
["2017-04-11",141.63,65.48,176.31022034109267,225.32690984170719]
["2017-04-10",143.16999999999999,65.53,178.22731233661116,225.49896765313181]
["2017-04-07",143.34,65.680000000000007,178.4389393750775,226.01514108740577]
["2017-04-06",143.66,65.73,178.83729615336705,226.18719889883039]
["2017-04-05",144.02000000000001,65.56,179.28544752894283,225.6022023399866]
["2017-04-04",144.77000000000001,65.73,180.21909622805896,226.18719889883039]
["2017-04-03",143.69999999999999,65.55,178.88709075065324,225.56779077770167]
["2017-03-31",143.66,65.86,178.83729615336705,226.63454920853445]
["2017-03-30",143.93,65.709999999999994,179.17340968504888,226.1183757742605]
["2017-03-29",144.12,65.47,179.4099340221583,225.29249827942226]
["2017-03-28",143.80000000000001,65.290000000000006,179.01157724386874,224.67309015829358]
["2017-03-27",140.88,65.099999999999994,175.37657164197654,224.0192704748799]
["2017-03-24",140.63999999999999,64.98,175.07780405825935,223.6063317274608]
["2017-03-23",140.91999999999999,64.87,175.42636623926273,223.2278045423266]
["2017-03-22",141.41999999999999,65.03,176.04879870534015,223.77838953888545]
["2017-03-21",139.84,64.209999999999994,174.08191211253549,220.95664143152135]
["2017-03-20",141.46,64.930000000000007,176.09859330262637,223.43427391603618]
["2017-03-17",139.99,64.87,174.26864185235874,223.2278045423266]
["2017-03-16",140.69,64.64,175.14004730486712,222.43633860977326]
["2017-03-15",140.46,64.75,174.85372837047152,222.81486579490746]
["2017-03-14",138.99,64.41,173.02377692020386,221.64487267721989]
["2017-03-13",139.19999999999999,64.709999999999994,173.28519855595636,222.67721954576771]
["2017-03-10",139.13999999999999,64.930000000000007,173.21050666002708,223.43427391603618]
["2017-03-09",138.68,64.73,172.63786879123586,222.7460426703376]
["2017-03-08",139,64.989999999999995,173.03622556952541,223.6407432897457]
["2017-03-07",139.52000000000001,64.400000000000006,173.68355533424594,221.61046111493499]
["2017-03-06",139.34,64.27,173.45947964645808,221.1631108052309]
["2017-03-03",139.78,64.25,174.00722021660619,221.09428768066107]
["2017-03-02",138.96,64.010000000000005,172.98643097223922,220.26841018582283]
["2017-03-01",139.79,64.94,174.01966886592774,223.46868547832108]
["2017-02-28",136.99,63.98,170.53404705589415,220.16517549896801]
["2017-02-27",136.93,64.23,170.45935515996487,221.02546455609124]
["2017-02-24",136.66,64.62,170.12324162828304,222.3675154852034]
["2017-02-23",136.53,64.62,169.9614091871029,222.3675154852034]
["2017-02-22",137.11000000000001,64.36,170.68343084775273,221.47281486579527]
["2017-02-21",136.69999999999999,64.489999999999995,170.17303622556921,221.92016517549931]
["2017-02-17",135.72,64.62,168.95306859205746,222.3675154852034]
["2017-02-16",135.34,64.52,168.48001991783863,222.0233998623541]
["2017-02-15",135.51,64.53,168.69164695630494,222.05781142463906]
["2017-02-14",135.02000000000001,64.569999999999993,168.08166313954908,222.19545767377872]
["2017-02-13",133.29,64.72,165.92804680692115,222.71163110805267]
["2017-02-10",132.12,64,164.47155483629999,220.23399862353787]
["2017-02-09",132.41999999999999,64.06,164.84501431594643,220.44046799724745]
["2017-02-08",132.04,63.34,164.37196564172757,217.96283551273265]
["2017-02-07",131.53,63.43,163.7370845263286,218.272539573297]
["2017-02-06",130.29,63.64,162.19345201045658,218.99518238128047]
["2017-02-03",129.08000000000001,63.68,160.68716544254923,219.13282863042019]
["2017-02-02",128.53,63.17,160.00248972986404,217.37783895388887]
["2017-02-01",128.75,63.58,160.27636001493809,218.78871300757089]
["2017-01-31",121.35,64.650000000000006,151.06435951699214,222.47075017205819]
["2017-01-30",121.63,65.13,151.4129216979955,224.12250516173469]
["2017-01-27",121.95,65.78,151.81127847628505,226.35925671025501]
["2017-01-26",121.94,64.27,151.7988298269635,221.1631108052309]
["2017-01-25",121.88,63.68,151.72413793103422,219.13282863042019]
["2017-01-24",119.97,63.52,149.34644591061843,218.58224363386134]
["2017-01-23",120.08,62.96,149.48338105315548,216.65519614590539]
["2017-01-20",120,62.74,149.38379185858309,215.89814177563699]
["2017-01-19",119.78,62.3,149.10992157350901,214.38403303510015]
["2017-01-18",119.99,62.5,{"$f":"IF(B98=\"\",0,IF(D99=0,100,D99/B99*B98))","v":149.37134320926154},{"$f":"IF(C98=\"\",0,IF(E99=0,100,E99/C99*C98))","v":215.07226428079869}]
["2017-01-17",120,62.53,149.38379185858309,215.17549896765348]
["2017-01-13",119.04,62.7,148.18872152371443,215.76049552649727]
["2017-01-12",119.25,62.61,148.45014315946693,215.45079146593289]
["2017-01-11",119.75,63.19,149.07257562554437,217.4466620784587]
["2017-01-10",119.11,62.62,148.27586206896527,215.48520302821782]
["2017-01-09",118.99,62.64,148.12647827710668,215.55402615278769]
["2017-01-06",117.91,62.84,146.78202415037941,216.24225739848626]
["2017-01-05",116.61,62.3,145.16369973857812,214.38403303510015]
["2017-01-04",116.02,62.3,144.42922942860673,214.38403303510015]
["2017-01-03",116.15,62.58,144.5910618697869,215.34755677907813]
["2016-12-30",115.82,62.14,144.18025644217576,213.83344803854129]
["2016-12-29",116.73,62.9,145.3130835304367,216.44872677219581]
["2016-12-28",116.76,62.99,145.35042947840134,216.75843083276018]
["2016-12-27",117.26,63.28,145.97286194447878,217.75636613902307]
["2016-12-23",116.52,63.24,145.05166189468417,217.61871988988338]
["2016-12-22",116.29,63.55,144.76534296028856,218.6854783207161]
["2016-12-21",117.06,63.54,145.72388895804781,218.6510667584312]
["2016-12-20",116.95,63.54,145.58695381551078,218.6510667584312]
["2016-12-19",116.64,63.62,145.20104568654276,218.92635925671061]
["2016-12-16",115.97,62.3,144.36698618199901,214.38403303510015]
["2016-12-15",115.82,62.58,144.18025644217576,215.34755677907813]
["2016-12-14",115.19,62.68,143.39599153491821,215.69167240192741]
["2016-12-13",115.19,62.98,143.39599153491821,216.72401927047522]
["2016-12-12",113.3,62.17,141.04319681314553,213.93668272539608]
["2016-12-09",113.95,61.97,141.85235901904619,213.24845147969754]
["2016-12-08",112.12,61.01,139.57425619320281,209.94494150034444]
["2016-12-07",111.03,61.37,138.21735341715402,211.18375774260181]
["2016-12-06",109.95,59.95,136.87289929042677,206.29731589814207]
["2016-12-05",109.11,60.22,135.8272127474167,207.2264280798351]
["2016-12-02",109.9,59.25,136.81065604381905,203.88850653819711]
["2016-12-01",109.49,59.2,136.30026142163553,203.71644872677248]
["2016-11-30",110.52,60.26,137.58247230175505,207.36407432897482]
["2016-11-29",111.46,61.09,138.7526453379806,210.22023399862385]
["2016-11-28",111.57,60.61,138.88958048051765,208.56847900894729]
["2016-11-25",111.79,60.53,139.16345076559176,208.29318651066788]
["2016-11-23",111.23,60.4,138.46632640358504,207.84583620096382]
["2016-11-22",111.8,61.12,139.17589941491332,210.32346868547862]
["2016-11-21",111.73,60.86,139.08875886966248,209.42876806607049]
["2016-11-18",110.06,60.35,137.00983443296386,207.67377838953917]
["2016-11-17",109.95,60.64,136.87289929042683,208.67171369580205]
["2016-11-16",109.99,59.65,136.92269388771302,205.2649690295942]
["2016-11-15",107.11,58.87,133.33748288310701,202.58086717136982]
["2016-11-14",105.71,58.12,131.59467197809022,200.00000000000026]
["2016-11-11",108.43,59.02,134.98070459355145,203.09704060564377]
["2016-11-10",107.79,58.7,134.18399103697234,201.99587061252606]
["2016-11-09",110.88,60.17,138.03062367733085,207.05437026841045]
["2016-11-08",111.06,60.47,138.25469936511874,208.08671713695827]
["2016-11-07",110.41,60.42,137.44553715921808,207.91465932553365]
["2016-11-04",108.84,58.71,135.49109921573495,202.03028217481099]
["2016-11-03",109.83,59.21,136.72351549856828,203.75086028905739]
["2016-11-02",111.59,59.43,138.91447777916085,204.50791465932579]
["2016-11-01",111.49,59.8,138.78999128594535,205.78114246386812]
["2016-10-31",113.54,59.92,141.34196439686283,206.19408121128725]
["2016-10-28",113.72,59.87,141.56604008465069,206.0220233998626]
["2016-10-27",114.48,60.1,142.51213743308838,206.81348933241597]
["2016-10-26",115.59,60.63,143.89393750778029,208.63730213351712]
["2016-10-25",118.25,60.99,147.20527822731222,209.87611837577452]
["2016-10-24",117.65,61,146.45835926801931,209.91052993805945]
["2016-10-21",116.6,59.66,145.15125108925668,205.29938059187913]
["2016-10-20",117.06,57.25,145.72388895804792,197.00619408121153]
["2016-10-19",117.12,57.53,145.79858085397723,197.96971782518952]
["2016-10-18",117.47,57.66,146.23428358023142,198.41706813489355]
["2016-10-17",117.55,57.22,146.33387277480381,196.90295939435674]
["2016-10-14",117.63,57.42,{"$f":"IF(B162=\"\",0,IF(D163=0,100,D163/B163*B162))","v":146.4334619693762},{"$f":"IF(C162=\"\",0,IF(E163=0,100,E163/C163*C162))","v":197.59119064005532}]
["2016-10-13",116.98,56.92,145.62429976347553,195.87061252580892]
["2016-10-12",117.34,57.11,146.07245113905128,196.52443220922254]
["2016-10-11",116.3,57.19,144.77779160961023,196.79972470750195]
["2016-10-10",116.05,58.04,144.46657537657151,199.72470750172081]
["2016-10-07",114.06,57.8,141.98929416158336,198.89883000688255]
["2016-10-06",113.89,57.74,141.77766712311703,198.692360633173]
["2016-10-05",113.05,57.64,140.73198058010695,198.34824501032372]
["2016-10-04",113,57.24,140.6697373334992,196.9717825189266]
["2016-10-03",112.52,57.42,140.07220216606487,197.59119064005532]
["2016-09-30",113.05,57.6,140.73198058010695,198.210598761184]
["2016-09-29",112.18,57.4,139.64894808913223,197.52236751548546]
["2016-09-28",113.95,58.03,141.85235901904633,199.69029593943591]
["2016-09-27",113.09,57.95,140.78177517739317,199.4150034411565]
["2016-09-26",112.88,56.9,140.52035354164065,195.80178940123906]
["2016-09-23",112.71,57.43,140.30872650317431,197.62560220234025]
["2016-09-22",114.62,57.82,142.68641852359011,198.96765313145241]
["2016-09-21",113.55,57.76,141.35441304618439,198.76118375774286]
["2016-09-20",113.57,56.81,141.37931034482747,195.49208534067472]
["2016-09-19",113.58,56.93,141.39175899414903,195.90502408809385]
["2016-09-16",114.92,57.25,143.05987800323655,197.00619408121153]
["2016-09-15",115.57,57.19,143.86904020913721,196.79972470750195]
["2016-09-14",111.77,56.26,139.13855346694874,193.59944941500368]
["2016-09-13",107.95,56.53,134.38316942611718,194.52856159669673]
["2016-09-12",105.44,57.05,131.25855844640847,196.31796283551296]
["2016-09-09",103.13,56.21,128.38292045313074,193.42739160357903]
["2016-09-08",105.52,57.43,131.35814764098086,197.62560220234022]
["2016-09-07",108.36,57.66,134.89356404830068,198.41706813489353]
["2016-09-06",107.7,57.61,134.07195319307846,198.2450103234689]
["2016-09-02",107.73,57.67,134.1092991410431,198.45147969717848]
["2016-09-01",106.73,57.59,132.86443420888824,198.17618719889907]
["2016-08-31",106.1,57.46,132.08016930163069,197.72883688919501]
["2016-08-30",106,57.89,131.95568280841519,199.20853406744692]
["2016-08-29",106.82,58.1,132.97647205278216,199.9311768754304]
["2016-08-26",106.94,58.03,133.12585584464074,199.69029593943591]
["2016-08-25",107.57,58.17,133.91012075189829,200.17205781142491]
["2016-08-24",108.03,57.95,134.48275862068954,199.4150034411565]
["2016-08-23",108.85,57.89,135.50354786505653,199.20853406744692]
["2016-08-22",108.51,57.67,135.0802937881239,198.45147969717851]
["2016-08-19",109.36,57.62,136.1384289804555,198.27942188575386]
["2016-08-18",109.08,57.6,135.78986679945214,198.210598761184]
["2016-08-17",109.22,57.56,135.96414788995384,198.07295251204431]
["2016-08-16",109.38,57.44,136.16332627909861,197.66001376462515]
["2016-08-15",109.48,58.12,136.28781277231408,200.00000000000026]
["2016-08-12",108.18,57.94,134.66948836051279,199.38059187887154]
["2016-08-11",107.93,58.3,134.35827212747407,200.61940812112894]
["2016-08-10",108,58.02,134.4454126727249,199.65588437715098]
["2016-08-09",108.81,58.2,135.45375326777034,200.2752924982797]
["2016-08-08",108.37,58.06,134.9060126976222,199.79353062629073]
["2016-08-05",107.48,57.96,133.79808290800437,199.44941500344146]
["2016-08-04",105.87,57.39,131.79385036723505,197.48795595320058]
["2016-08-03",105.79,56.97,131.69426117266266,196.0426703372336]
["2016-08-02",104.48,56.58,130.06348811153978,194.70061940812141]
["2016-08-01",106.05,56.58,132.01792605502291,194.70061940812141]
["2016-07-29",104.21,56.68,129.72737457985798,195.04473503097071]
["2016-07-28",104.34,56.21,129.88920702103815,193.42739160357911]
["2016-07-27",102.95,56.19,128.15884476534288,193.35856847900922]
["2016-07-26",96.67,56.76,120.34109299141035,195.3200275292501]
["2016-07-25",97.34,56.73,121.17515249595411,195.21679284239531]
["2016-07-22",98.66,56.57,122.81837420639852,194.66620784583648]
["2016-07-21",99.43,55.8,123.77692020415778,192.01651754989703]
["2016-07-20",99.96,55.91,124.43669861819984,192.39504473503123]
["2016-07-19",99.87,53.09,124.32466077430591,182.69098417068162]
["2016-07-18",99.83,53.96,124.2748661770197,185.68479008947031]
["2016-07-15",98.78,53.7,{"$f":"IF(B226=\"\",0,IF(D227=0,100,D227/B227*B226))","v":122.96775799825711},{"$f":"IF(C226=\"\",0,IF(E227=0,100,E227/C227*C226))","v":184.79008947006221}]
["2016-07-14",98.79,53.74,122.98020664757867,184.92773571920191]
["2016-07-13",96.87,53.51,120.59006597784133,184.13626978664857]
["2016-07-12",97.42,53.21,121.2747416905265,183.10392291810075]
["2016-07-11",96.98,52.59,120.72700112037836,180.97040605643522]
["2016-07-08",96.68,52.3,120.3535416407319,179.97247075017231]
["2016-07-07",95.94,51.38,119.4323415909373,176.80660701995896]
["2016-07-06",95.53,51.38,118.92194696875382,176.80660701995896]
["2016-07-05",94.99,51.17,118.24971990539018,176.08396421197548]
["2016-07-01",95.89,51.16,119.37009834432956,176.04955264969053]
["2016-06-30",95.6,51.17,119.00908751400465,176.08396421197548]
["2016-06-29",94.4,50.54,117.51524959541882,173.91603578802503]
["2016-06-28",93.59,49.44,116.50690900037338,170.13076393668297]
["2016-06-27",92.04,48.43,114.57736835553335,166.65519614590525]
["2016-06-24",93.4,49.83,116.27038466326397,171.47281486579513]
["2016-06-23",96.1,51.91,119.63151998008207,178.63041982106012]
["2016-06-22",95.55,50.99,118.94684426739691,175.46455609084677]
["2016-06-21",95.91,51.19,119.39499564297266,176.15278733654532]
["2016-06-20",95.1,50.07,118.38665504792722,172.29869236063342]
["2016-06-17",95.33,50.13,118.67297398232284,172.50516173434301]
["2016-06-16",97.55,50.39,121.43657413170662,173.39986235375113]
["2016-06-15",97.14,49.69,120.92617950952314,170.99105299380616]
["2016-06-14",97.46,49.83,121.32453628781269,171.47281486579516]
["2016-06-13",97.34,50.14,121.17515249595411,172.53957329662794]
["2016-06-10",98.83,51.48,123.03000124486485,177.15072264280823]
["2016-06-09",99.65,51.62,124.05079048923184,177.63248451479723]
["2016-06-08",98.94,52.04,123.16693638740189,179.07777013076421]
["2016-06-07",99.03,52.1,123.27897423129582,179.28423950447379]
["2016-06-06",98.63,52.13,122.78102825843388,179.38747419132858]
["2016-06-03",97.92,51.79,121.89717415660392,178.21748107364104]
["2016-06-02",97.72,52.48,121.64820117017295,180.59187887130105]
["2016-06-01",98.46,52.85,122.56940121996755,181.86510667584338]
["2016-05-31",99.86,53,124.31221212498436,182.38128011011727]
["2016-05-27",100.35,52.32,124.92219594174023,180.04129387474219]
["2016-05-26",100.41,51.89,124.99688783766953,178.56159669649028]
["2016-05-25",99.62,52.12,124.01344454126719,179.35306262904359]
["2016-05-24",97.9,51.59,121.87227685796084,177.52924982794244]
["2016-05-23",96.43,50.03,120.0423254076932,172.1610461114937]
["2016-05-20",95.22,50.62,118.5360388397858,174.19132828630444]
["2016-05-19",94.2,50.32,117.26627660898785,173.15898141775662]
["2016-05-18",94.56,50.81,117.7144279845636,174.84514796971808]
["2016-05-17",93.49,50.51,116.38242250715788,173.81280110117024]
["2016-05-16",93.88,51.83,116.86791983069828,178.3551273227807]
["2016-05-13",90.52,51.08,112.68517365865796,175.77426015141111]
["2016-05-12",90.34,51.51,112.46109797087009,177.253957329663]
["2016-05-11",92.51,51.05,115.16245487364614,175.67102546455632]
["2016-05-10",93.42,51.02,116.29528196190707,175.56779077770156]
["2016-05-09",92.79,50.07,115.5110170546495,172.29869236063342]
["2016-05-06",92.72,50.39,115.42387650939865,173.39986235375113]
["2016-05-05",93.24,49.94,116.07120627411918,171.85134205092936]
["2016-05-04",94.19,49.87,117.2538279596663,171.61046111493488]
["2016-05-03",95.18,49.78,118.48624424249962,171.30075705437054]
["2016-05-02",93.64,50.61,116.56915224698113,174.15691672401954]
["2016-04-29",93.74,49.87,116.6936387401966,171.61046111493488]
["2016-04-28",94.83,49.9,118.0505415162454,171.71369580178967]
["2016-04-27",97.82,50.94,121.77268766338844,175.29249827942215]
["2016-04-26",104.35,51.44,129.90165567035967,177.01307639366854]
["2016-04-25",105.08,52.11,130.81040707083272,179.31865106675869]
["2016-04-22",105.68,51.78,131.55732603012567,178.18306951135608]
["2016-04-21",105.97,55.78,131.91833686045055,191.94769442532717]
["2016-04-20",107.13,55.59,133.36238018175018,191.29387474191356]
["2016-04-19",106.91,56.39,133.08850989667613,194.04679972470777]
["2016-04-18",107.48,56.46,133.7980829080044,194.28768066070228]
["2016-04-15",109.85,55.65,136.74841279721142,191.50034411562311]
["2016-04-14",112.1,55.36,{"$f":"IF(B290=\"\",0,IF(D291=0,100,D291/B291*B290))","v":139.54935889455984},{"$f":"IF(C290=\"\",0,IF(E291=0,100,E291/C291*C290))","v":190.50240880936022}]
["2016-04-13",112.04,55.35,139.47466699863057,190.46799724707529]
["2016-04-12",110.44,54.65,137.48288310718277,188.05918788713032]
["2016-04-11",109.02,54.31,135.71517490352286,186.88919476944281]
["2016-04-08",108.66,54.42,135.26702352794712,187.26772195457701]
["2016-04-07",108.54,54.46,135.11763973608856,187.40536820371671]
["2016-04-06",110.96,55.12,138.1302128719033,189.67653131452192]
["2016-04-05",109.81,54.56,136.69861819992522,187.74948382656601]
["2016-04-04",111.12,55.43,138.3293912610481,190.7432897453547]
["2016-04-01",109.99,55.57,136.92269388771308,191.22505161734369]
["2016-03-31",108.99,55.23,135.67782895555823,190.05505849965613]
["2016-03-30",109.56,55.05,136.3874019668865,189.43565037852744]
["2016-03-29",107.68,54.71,134.04705589443537,188.2656572608399]
["2016-03-28",105.19,53.54,130.94734221336975,184.23950447350336]
["2016-03-24",105.67,54.21,131.54487738080408,186.54507914659351]
["2016-03-23",106.13,53.97,132.1175152495953,185.71920165175524]
["2016-03-22",106.72,54.07,132.85198555956669,186.06331727460451]
["2016-03-21",105.91,53.86,131.84364496452125,185.34067446662101]
["2016-03-18",105.92,53.49,131.8560936138428,184.06744666207871]
["2016-03-17",105.8,54.66,131.70670982198419,188.09359944941522]
["2016-03-16",105.97,54.35,131.91833686045052,187.02684101858247]
["2016-03-15",104.58,53.59,130.18797460475528,184.41156228492795]
["2016-03-14",102.52,53.17,127.62355284451628,182.96627666896097]
["2016-03-11",102.26,53.07,127.29988796215603,182.6221610461117]
["2016-03-10",101.17,52.05,125.94298518610722,179.11218169304905]
["2016-03-09",101.12,52.84,125.88074193949949,181.83069511355836]
["2016-03-08",101.03,51.65,125.76870409560554,177.73571920165196]
["2016-03-07",101.87,51.03,126.81439063861563,175.60220233998643]
["2016-03-04",103.01,52.03,128.23353666127218,179.04335856847922]
["2016-03-03",101.5,52.35,126.35379061371833,180.1445285615969]
["2016-03-02",100.75,52.95,125.42014191460218,182.20922229869257]
["2016-03-01",100.53,52.58,125.14627162952812,180.93599449415021]
["2016-02-29",96.69,50.88,120.36599029005345,175.08602890571251]
["2016-02-26",96.91,51.3,120.63986057512751,176.53131452167946]
["2016-02-25",96.76,52.1,120.45313083530429,179.2842395044737]
["2016-02-24",96.1,51.36,119.63151998008207,176.73778389538904]
["2016-02-23",94.69,51.18,117.87626042574372,176.11837577426036]
["2016-02-22",96.88,52.65,120.60251462716286,181.17687543014472]
["2016-02-19",96.04,51.82,119.5568280841528,178.32071576049572]
["2016-02-18",96.26,52.19,119.83069836922687,179.59394356503805]
["2016-02-17",98.12,52.42,122.14614714303491,180.38540949759141]
["2016-02-16",96.64,51.09,120.30374704344571,175.80867171369604]
["2016-02-12",93.99,50.5,117.00485497323533,173.77838953888528]
["2016-02-11",93.7,49.69,116.64384414291042,170.99105299380614]
["2016-02-10",94.27,49.71,117.35341715423868,171.05987611837602]
["2016-02-09",94.99,49.28,118.24971990539018,169.58017894012411]
["2016-02-08",95.01,49.41,118.27461720403329,170.02752924982818]
["2016-02-05",94.02,50.16,117.04220092119996,172.60839642119777]
["2016-02-04",96.6,52,120.2539524461595,178.94012388162449]
["2016-02-03",96.35,52.16,119.9427362131208,179.49070887818331]
["2016-02-02",94.48,53,117.61483878999121,182.38128011011725]
["2016-02-01",96.43,54.71,120.0423254076932,188.2656572608399]
["2016-01-29",97.34,55.09,121.17515249595411,189.57329662766716]
["2016-01-28",94.09,52.06,117.12934146645081,179.14659325533404]
["2016-01-27",93.42,51.22,116.29528196190707,176.25602202340011]
["2016-01-26",99.99,52.17,124.47404456616448,179.52512044046824]
["2016-01-25",99.44,51.79,123.78936885347932,178.21748107364095]
["2016-01-22",101.42,52.29,126.25420141914594,179.93805918788735]
["2016-01-21",96.3,50.48,119.88049296651305,173.70956641431542]
["2016-01-20",96.79,50.79,120.49047678326895,174.7763248451482]
["2016-01-19",96.66,50.56,120.32864434208879,173.98485891259489]
["2016-01-15",97.13,50.99,120.91373086020158,175.46455609084677]
["2016-01-14",99.52,53.11,123.88895804805171,182.75980729525145]
["2016-01-13",97.39,51.64,121.23739574256186,177.70130763936709]
["2016-01-12",99.96,52.78,{"$f":"IF(B354=\"\",0,IF(D355=0,100,D355/B355*B354))","v":124.43669861819984},{"$f":"IF(C354=\"\",0,IF(E355=0,100,E355/C355*C354))","v":181.62422573984884}]
["2016-01-11",98.53,52.3,122.65654176521839,179.97247075017231]
["2016-01-08",96.96,52.33,120.70210382173525,180.0757054370271]
["2016-01-07",96.45,52.17,120.06722270633628,179.52512044046824]
["2016-01-06",100.7,54.05,125.35789866799445,185.99449415003463]
["2016-01-05",102.71,55.05,127.8600771816257,189.43565037852738]
["2016-01-04",105.35,54.8,131.14652060251453,188.57536132140419]
["2015-12-31",105.26,55.48,131.03448275862061,190.9153475567793]
["2015-12-30",107.32,56.31,133.5989045188596,193.77150722642833]
["2015-12-29",108.74,56.55,135.36661272251948,194.59738472126659]
["2015-12-28",106.82,55.95,132.97647205278213,192.53269098417096]
["2015-12-24",108.03,55.67,134.48275862068951,191.56916724019297]
["2015-12-23",108.61,55.82,135.20478028133934,192.08534067446689]
["2015-12-22",107.23,55.35,133.48686667496563,190.46799724707529]
["2015-12-21",107.33,54.83,133.61135316818113,188.67859600825903]
["2015-12-18",106.03,54.13,131.9930287563798,186.2697866483141]
["2015-12-17",108.98,55.7,135.66538030623664,191.67240192704776]
["2015-12-16",111.34,56.13,138.6032615461221,193.15209910529967]
["2015-12-15",110.49,55.2,137.54512635379044,189.95182381280136]
["2015-12-14",112.48,55.14,140.02240756877862,189.74535443909181]
["2015-12-11",113.18,54.06,140.89381302128703,186.02890571231964]
["2015-12-10",116.17,55.27,144.61595916843007,190.1927047487959]
["2015-12-09",115.62,54.98,143.93128345574488,189.19476944253296]
["2015-12-08",118.23,55.79,147.18038092866908,191.98210598761213]
["2015-12-07",118.28,55.81,147.2426241752768,192.05092911218199]
["2015-12-04",119.03,55.91,148.17627287439296,192.39504473503126]
["2015-12-03",115.2,54.2,143.40844018423985,186.51066758430864]
["2015-12-02",116.28,55.21,144.75289431096709,189.98623537508632]
["2015-12-01",117.34,55.22,146.07245113905125,190.02064693737125]
["2015-11-30",118.3,54.35,147.26752147391991,187.02684101858256]
["2015-11-27",117.81,53.93,146.65753765716406,185.58155540261558]
["2015-11-25",118.03,53.69,146.93140794223811,184.75567790777731]
["2015-11-24",118.88,54.25,147.98954313456974,186.68272539573329]
["2015-11-23",117.75,54.19,146.58284576123475,186.4762560220237]
["2015-11-20",119.3,54.19,148.5123864060748,186.4762560220237]
["2015-11-19",118.78,53.94,147.86505664135427,185.61596696490051]
["2015-11-18",117.29,53.85,146.01020789244353,185.30626290433617]
["2015-11-17",113.69,52.97,141.52869413668603,182.27804542326251]
["2015-11-16",114.18,53.76,142.13867795344191,184.99655884377179]
["2015-11-13",112.34,52.84,139.84812647827698,181.83069511355848]
["2015-11-12",115.72,53.32,144.0557699489604,183.48245010323498]
["2015-11-11",116.11,53.65,144.54126727250079,184.61803165863759]
["2015-11-10",116.77,53.51,145.36287812772298,184.1362697866486]
["2015-11-09",120.57,54.16,150.09336486991145,186.37302133516889]
["2015-11-06",121.06,54.92,150.70334868666734,188.98830006882341]
["2015-11-05",120.92,54.38,150.52906759616567,187.13007570543732]
["2015-11-04",122,54.4,151.87352172289292,187.19889883000715]
["2015-11-03",122.57,54.15,152.58309473422116,186.33860977288396]
["2015-11-02",121.18,53.24,150.85273247852592,183.20715760495554]
["2015-10-30",119.5,52.64,148.76135939250574,181.14246386785985]
["2015-10-29",120.53,53.36,150.04357027262523,183.62009635237465]
["2015-10-28",119.27,53.98,148.4750404581101,185.75361321404017]
["2015-10-27",114.55,53.69,142.59927797833919,184.75567790777725]
["2015-10-26",115.28,54.25,143.50802937881227,186.68272539573323]
["2015-10-23",119.08,52.87,148.23851612100074,181.93392980041318]
["2015-10-22",115.5,48.03,143.78189966388635,165.27873365450816]
["2015-10-21",113.76,47.2,141.61583468193689,162.42257398485916]
["2015-10-20",113.77,47.77,141.62828333125844,164.38403303510006]
["2015-10-19",111.73,47.62,139.08875886966254,163.86785960082611]
["2015-10-16",111.04,47.51,138.22980206647568,163.4893324156919]
["2015-10-15",111.86,47.01,139.25059131084265,161.76875430144551]
["2015-10-14",110.21,46.68,137.19656417278713,160.6331727460429]
["2015-10-13",111.79,46.89,139.16345076559182,161.35581555402638]
["2015-10-12",111.6,47,138.92692642848237,161.73434273916058]
["2015-10-09",112.12,47.11,{"$f":"IF(B418=\"\",0,IF(D419=0,100,D419/B419*B418))","v":139.57425619320293},{"$f":"IF(C418=\"\",0,IF(E419=0,100,E419/C419*C418))","v":162.11286992429478}]
["2015-10-08",109.5,47.45,136.31271007095719,163.28286304198235]
["2015-10-07",110.78,46.8,137.90613718411541,161.04611149346204]
["2015-10-06",111.31,46.75,138.56591559815749,160.87405368203741]
["2015-10-05",110.78,46.63,137.90613718411541,160.46111493461828]
["2015-10-02",110.38,45.57,137.40819121125347,156.81348933241594]
["2015-10-01",109.58,44.61,136.41229926552958,153.50997935306287]
["2015-09-30",110.3,44.26,137.30860201668108,152.3055746730904]
["2015-09-29",109.06,43.44,135.76496950080906,149.48382656572633]
["2015-09-28",112.44,43.29,139.97261297149248,148.96765313145244]
["2015-09-25",114.71,43.94,142.79845636748399,151.20440467997273]
["2015-09-24",115,43.91,143.15946719780891,151.10116999311794]
["2015-09-23",114.32,43.87,142.31295904394361,150.96352374397821]
["2015-09-22",113.4,43.9,141.16768330636114,151.066758430833]
["2015-09-21",115.21,44.11,143.42088883356143,151.78940123881648]
["2015-09-18",113.45,43.48,141.22992655296889,149.62147281486602]
["2015-09-17",113.92,44.25,141.81501307108167,152.27116311080547]
["2015-09-16",116.41,44.3,144.91472675214726,152.4432209222301]
["2015-09-15",116.28,43.98,144.75289431096715,151.34205092911242]
["2015-09-14",115.31,43.04,143.54537532677693,148.10736407432921]
["2015-09-11",114.21,43.48,142.17602390140658,149.62147281486602]
["2015-09-10",112.57,43.29,140.13444541267259,148.96765313145241]
["2015-09-09",110.15,43.07,137.12187227685786,148.210598761184]
["2015-09-08",112.31,43.89,139.81078053031234,151.03234686854807]
["2015-09-04",109.27,42.61,136.02639113656156,146.6276668960773]
["2015-09-03",110.37,43.5,137.39574256193191,149.69029593943588]
["2015-09-02",112.34,43.36,139.84812647827698,149.20853406744689]
["2015-09-01",107.72,41.82,134.09685049172154,143.90915347556802]
["2015-08-31",112.76,43.52,140.37096974978203,149.75911906400574]
["2015-08-28",113.29,43.93,141.03074816382411,151.16999311768777]
["2015-08-27",112.92,43.9,140.57014813892681,151.06675843083298]
["2015-08-26",109.69,42.71,136.54923440806661,146.97178251892657]
["2015-08-25",103.74,40.47,129.14228806174518,139.26359256710276]
["2015-08-24",103.12,41.68,128.37047180380918,143.42739160357903]
["2015-08-21",105.76,43.07,131.65691522469803,148.210598761184]
["2015-08-20",112.65,45.66,140.23403460724501,157.12319339298028]
["2015-08-19",115.01,46.61,143.17191584713046,160.39229181004845]
["2015-08-18",116.5,47.27,145.0267645960412,162.6634549208537]
["2015-08-17",117.16,47.32,145.84837545126342,162.83551273227835]
["2015-08-14",115.96,47,144.35453753267757,161.73434273916064]
["2015-08-13",115.15,46.73,143.34619693763216,160.80523055746758]
["2015-08-12",115.24,46.74,143.45823478152607,160.83964211975254]
["2015-08-11",113.49,46.41,141.27972115025509,159.7040605643499]
["2015-08-10",119.72,47.33,149.03522967757988,162.86992429456325]
["2015-08-07",115.52,46.74,143.80679696252946,160.83964211975254]
["2015-08-06",115.13,46.62,143.32129963898907,160.42670337233338]
["2015-08-05",115.4,47.58,143.65741317067091,163.73021335168644]
["2015-08-04",114.64,47.54,142.71131582223319,163.59256710254675]
["2015-08-03",118.44,46.81,147.44180256442166,161.08052305574705]
["2015-07-31",121.3,46.7,151.00211627038456,160.70199587061285]
["2015-07-30",122.37,46.88,152.33412174779028,161.32140399174153]
["2015-07-29",122.99,46.29,153.10593800572627,159.2911218169308]
["2015-07-28",123.38,45.34,153.59143532926666,156.02202339986269]
["2015-07-27",122.77,45.35,152.83206772065219,156.05643496214762]
["2015-07-24",124.5,45.94,154.98568405328012,158.08671713695836]
["2015-07-23",125.16,46.11,155.80729490850231,158.67171369580214]
["2015-07-22",125.22,45.54,155.88198680443162,156.71025464556124]
["2015-07-21",130.75,47.28,162.766089879248,162.69786648313868]
["2015-07-20",132.07,46.92,164.40931158969241,161.45905024088128]
["2015-07-17",129.62,46.62,161.35939250591301,160.42670337233344]
["2015-07-16",128.51,46.66,159.9775924312211,160.56434962147313]
["2015-07-15",126.82,45.76,157.87377069587939,157.46730901582964]
["2015-07-14",125.61,45.62,156.36748412797201,156.98554714384065]
["2015-07-13",125.66,45.54,156.42972737457976,156.71025464556124]
["2015-07-10",123.28,44.61,{"$f":"IF(B482=\"\",0,IF(D483=0,100,D483/B483*B482))","v":153.46694883605119},{"$f":"IF(C482=\"\",0,IF(E483=0,100,E483/C483*C482))","v":153.50997935306296}]
["2015-07-09",120.07,44.52,149.47093240383407,153.20027529249862]
["2015-07-08",122.57,44.24,152.58309473422122,152.23675154852063]
["2015-07-07",125.69,44.3,156.46707332254439,152.44322092223018]
["2015-07-06",126,44.39,156.85298145151242,152.75292498279453]
["2015-07-02",126.44,44.4,157.40072202166056,152.78733654507943]
["2015-07-01",126.6,44.44,157.5999004108053,152.92498279421915]
["2015-06-30",125.42,44.15,156.13095979086259,151.92704748795623]
["2015-06-29",124.53,44.37,155.02303000124476,152.68410185822464]
["2015-06-26",126.75,45.26,157.78663015062855,155.74673090158322]
["2015-06-25",127.5,45.65,158.72027884974469,157.08878183069541]
["2015-06-24",128.11000000000001,45.64,159.47964645835918,157.05437026841048]
["2015-06-23",127.03,45.91,158.13519233163191,157.98348245010351]
["2015-06-22",127.61,46.23,158.85721399228174,159.08465244322119]
["2015-06-19",126.6,46.1,157.5999004108053,158.63730213351712]
["2015-06-18",127.88,46.72,159.19332752396355,160.77081899518265]
["2015-06-17",127.3,45.97,158.47130586331372,158.18995182381306]
["2015-06-16",127.6,45.83,158.84476534296019,157.70818995182407]
["2015-06-15",126.92,45.48,157.99825718909489,156.5037852718516]
["2015-06-12",127.17,45.97,158.30947342213361,158.18995182381306]
["2015-06-11",128.59,46.44,160.07718162579351,159.80729525120466]
["2015-06-10",128.88,46.61,160.4381924561184,160.39229181004845]
["2015-06-09",127.42,45.65,158.6206896551723,157.08878183069538]
["2015-06-08",127.8,45.73,159.09373832939116,157.36407432897479]
["2015-06-05",128.65,46.14,160.15187352172279,158.77494838265685]
["2015-06-04",129.36000000000001,46.36,161.03572762355276,159.53200275292525]
["2015-06-03",130.12,46.85,161.98182497199045,161.21816930488674]
["2015-06-02",129.96,46.92,161.78264658284567,161.45905024088125]
["2015-06-01",130.54,47.23,162.50466824349547,162.525808671714]
["2015-05-29",130.28,46.86,162.18100336113523,161.2525808671717]
["2015-05-28",131.78,47.45,164.04830075936749,163.28286304198244]
["2015-05-27",132.04,47.61,164.37196564172777,163.83344803854126]
["2015-05-26",129.62,46.59,161.35939250591301,160.32346868547864]
["2015-05-22",132.54,46.9,164.99439810780518,161.39022711631139]
["2015-05-21",131.38999999999999,47.42,163.56280343582708,163.17962835512765]
["2015-05-20",130.06,47.58,161.90713307606114,163.7302133516865]
["2015-05-19",130.07,47.58,161.91958172538267,163.7302133516865]
["2015-05-18",130.19,48.01,162.06896551724128,165.20991052993838]
["2015-05-15",128.77000000000001,48.3,160.30125731358137,166.2078458362013]
["2015-05-14",128.94999999999999,48.72,160.52533300136923,167.65313145216828]
["2015-05-13",126.01,47.62,156.86543010083398,163.86785960082622]
["2015-05-12",125.86,47.35,156.67870036101073,162.93874741913319]
["2015-05-11",126.32,47.37,157.25133822980195,163.00757054370303]
["2015-05-08",127.62,47.75,158.8696626416033,164.31520991053029]
["2015-05-07",125.26,46.7,155.93178140171781,160.70199587061288]
["2015-05-06",125.01,46.28,155.62056516867909,159.2567102546459]
["2015-05-05",125.8,47.6,156.60400846508142,163.79903647625636]
["2015-05-04",128.69999999999999,48.24,160.21411676833051,166.00137646249175]
["2015-05-01",128.94999999999999,48.66,160.52533300136923,167.4466620784587]
["2015-04-30",125.15,48.64,155.79484625918079,167.37783895388884]
["2015-04-29",128.63999999999999,49.06,160.13942487240124,168.82312456985579]
["2015-04-28",130.56,49.16,162.52956554213858,169.16724019270504]
["2015-04-27",132.65,48.03,165.13133325034224,165.27873365450822]
["2015-04-24",130.28,47.87,162.18100336113523,164.72814865794936]
["2015-04-23",129.66999999999999,43.34,161.42163575252073,149.13971094287709]
["2015-04-22",128.62,42.98,160.11452757375815,147.90089470061966]
["2015-04-21",126.91,42.64,157.98580853977333,146.73090158293212]
["2015-04-20",127.6,42.9,158.84476534296019,147.62560220234022]
["2015-04-17",124.75,41.62,155.29690028631885,143.22092222986947]
["2015-04-16",126.17,42.16,157.06460848997872,145.07914659325559]
["2015-04-15",126.78,42.26,157.82397609859319,145.42326221610489]
["2015-04-14",126.3,41.65,157.22644093115886,143.32415691672429]
["2015-04-13",126.85,41.76,157.91111664384403,143.70268410185849]
["2015-04-10",127.1,41.72,158.22233287688275,143.56503785271877]
["2015-04-09",126.56,41.48,{"$f":"IF(B546=\"\",0,IF(D547=0,100,D547/B547*B546))","v":157.55010581351914},{"$f":"IF(C546=\"\",0,IF(E547=0,100,E547/C547*C546))","v":142.73916035788051}]
["2015-04-08",125.6,41.42,156.35503547865045,142.53269098417096]
["2015-04-07",126.01,41.53,156.86543010083398,142.91121816930516]
["2015-04-06",127.35,41.54,158.53354910992147,142.94562973159009]
["2015-04-02",125.32,40.29,156.00647329764709,138.64418444597413]
["2015-04-01",124.25,40.72,154.6744678202414,140.12388162422604]
["2015-03-31",124.43,40.659999999999997,154.89854350802929,139.91741225051646]
["2015-03-30",126.37,40.96,157.31358147640972,140.94975911906431]
["2015-03-27",123.25,40.97,153.42960288808655,140.98417068134924]
["2015-03-26",124.24,41.21,154.66201917091985,141.81004817618754]
["2015-03-25",123.38,41.46,153.59143532926666,142.67033723331073]
["2015-03-24",126.69,42.9,157.71193825469925,147.62560220234033]
["2015-03-23",127.21,42.86,158.35926801941977,147.48795595320061]
["2015-03-20",125.9,42.88,156.72849495829692,147.55677907777047]
["2015-03-19",127.5,42.28,158.72027884974469,145.49208534067478]
["2015-03-18",128.47,42.5,159.9277978339349,146.24913971094318]
["2015-03-17",127.04,41.7,158.14764098095347,143.49621472814897]
["2015-03-16",124.95,41.56,155.54587327274982,143.01445285615998]
["2015-03-13",123.59,41.38,153.85285696501919,142.39504473503126]
["2015-03-12",124.45,41.02,154.92344080667237,141.15622849277386]
["2015-03-11",122.24,41.98,152.17228930661014,144.4597384721269]
["2015-03-10",124.51,42.03,154.99813270260168,144.63179628355155]
["2015-03-09",127.14,42.85,158.27212747416894,147.45354439091562]
["2015-03-06",126.6,42.36,157.5999004108053,145.76737783895416]
["2015-03-05",126.41,43.11,157.36337607369589,148.34824501032375]
["2015-03-04",128.54,43.06,160.01493837918574,148.17618719889913]
["2015-03-03",129.36000000000001,43.28,161.03572762355276,148.93324156916754]
["2015-03-02",129.09,43.88,160.69961409187093,150.99793530626323]
["2015-02-27",128.46,43.85,159.91534918461338,150.89470061940844]
["2015-02-26",130.41999999999999,44.06,162.35528445163686,151.61734342739192]
["2015-02-25",128.79,43.99,160.32615461222446,151.37646249139743]
["2015-02-24",132.16999999999999,44.09,164.53379808290788,151.72057811424673]
["2015-02-23",133,44.15,165.56703597659643,151.92704748795629]
["2015-02-20",129.5,43.86,161.21000871405442,150.9291121816934]
["2015-02-19",128.44999999999999,43.5,159.90290053529179,149.690295939436]
["2015-02-18",128.72,43.53,160.23901406697362,149.79353062629079]
["2015-02-17",127.83,43.58,159.1310842773558,149.96558843771544]
["2015-02-13",127.08,43.87,158.19743557823966,150.96352374397833]
["2015-02-12",126.46,43.09,157.42561932030364,148.27942188575398]
["2015-02-11",124.88,42.38,155.45873272749895,145.83620096352411]
["2015-02-10",122.02,42.6,151.89841902153606,146.59325533379251]
["2015-02-09",119.72,42.36,149.03522967757988,145.76737783895425]
["2015-02-06",118.93,42.41,148.05178638117755,145.9394356503789]
["2015-02-05",119.94,42.45,149.30909996265396,146.07708189951865]
["2015-02-04",119.56,41.84,148.8360512884351,143.97797660013805]
["2015-02-03",118.65,41.6,147.70322420017419,143.15209910529978]
["2015-02-02",118.63,41.28,147.67832690153108,142.0509291121821]
["2015-01-30",117.16,40.4,145.84837545126345,139.02271163110845]
["2015-01-29",118.9,42.01,148.01444043321294,144.56297315898183]
["2015-01-28",115.31,41.19,143.54537532677699,141.74122505161776]
["2015-01-27",109.14,42.66,135.8645586953815,146.79972470750215]
["2015-01-26",113.1,47.01,140.79422382671476,161.76875430144577]
["2015-01-23",112.98,47.18,140.64484003485617,162.35375086028952]
["2015-01-22",112.4,47.13,139.92281837420637,162.1816930488649]
["2015-01-21",109.55,45.92,136.374953317565,158.01789401238864]
["2015-01-20",108.72,46.39,135.34171542387648,159.63523743978024]
["2015-01-16",105.99,46.24,131.94323415909372,159.11906400550632]
["2015-01-15",106.82,45.48,132.97647205278224,156.50378527185177]
["2015-01-14",109.8,45.96,136.68616955060375,158.15554026152833]
["2015-01-13",110.22,46.36,137.2090128221088,159.53200275292545]
["2015-01-12",109.25,46.6,136.00149383791859,160.35788024776372]
["2015-01-09",112.01,47.19,139.43732105066601,162.38816242257442]
["2015-01-08",111.89,47.59,139.28793725880743,163.76462491397157]
["2015-01-07",107.75,46.23,134.13419643968629,159.08465244322139]
["2015-01-06",106.26,45.65,{"$f":"IF(B610=\"\",0,IF(D611=0,100,D611/B611*B610))","v":132.27934769077555},{"$f":"IF(C610=\"\",0,IF(E611=0,100,E611/C611*C610))","v":157.08878183069558}]
["2015-01-05",106.25,46.32,132.266899041454,159.39435650378576]
["2015-01-02",109.33,46.76,136.10108303249095,160.90846524432257]
["2014-12-31",110.38,46.45,137.40819121125355,159.84170681348982]
["2014-12-30",112.52,47.02,140.07220216606495,161.80316586373073]
["2014-12-29",113.91,47.45,141.80256442176022,163.28286304198261]
["2014-12-26",113.99,47.88,141.90215361633261,164.76256022023449]
["2014-12-24",112.01,48.14,139.43732105066599,165.65726083964262]
["2014-12-23",112.54,48.45,140.09709946470807,166.7240192704754]
["2014-12-22",112.94,47.98,140.59504543757001,165.10667584308376]
["2014-12-19",111.78,47.66,139.15100211627038,164.00550584996606]
["2014-12-18",112.65,47.52,140.23403460724509,163.52374397797709]
["2014-12-17",109.41,45.74,136.20067222706331,157.39848589125992]
["2014-12-16",106.74,45.16,132.87688285820983,155.40261527873409]
["2014-12-15",108.22,46.67,134.71928295779901,160.59876118375823]
["2014-12-12",109.73,46.95,136.59902900535286,161.56228492773621]
["2014-12-11",111.62,47.17,138.95182372712554,162.31933929800462]
["2014-12-10",111.95,46.9,139.36262915473665,161.39022711631156]
["2014-12-09",114.12,47.59,142.06398605751269,163.7646249139716]
["2014-12-08",112.4,47.7,139.92281837420634,164.14315209910581]
["2014-12-05",115,48.42,143.15946719780897,166.6207845836206]
["2014-12-04",115.49,48.84,143.76945101456485,168.06607019958756]
["2014-12-03",115.93,48.08,144.31719158471299,165.45079146593301]
["2014-12-02",114.63,48.46,142.69886717291163,166.75843083276027]
["2014-12-01",115.07,48.62,143.24660774305977,167.30901582931909]
["2014-11-28",118.93,47.81,148.05178638117755,164.52167928423995]
["2014-11-26",119,47.75,148.13892692642838,164.31520991053037]
["2014-11-25",117.6,47.47,146.39611602141159,163.35168616655238]
["2014-11-24",118.62,47.59,147.66587825220958,163.76462491397152]
["2014-11-21",116.47,47.98,144.98941864807662,165.10667584308368]
["2014-11-20",116.31,48.7,144.79024025893185,167.58430832759848]
["2014-11-19",114.67,48.22,142.74866177019786,165.93255333792195]
["2014-11-18",115.47,48.74,143.74455371592174,167.7219545767382]
["2014-11-17",113.99,49.46,141.90215361633255,170.199587061253]
["2014-11-14",114.18,49.58,142.138677953442,170.61252580867213]
["2014-11-13",112.82,49.61,140.44566164571137,170.71576049552692]
["2014-11-12",111.25,48.78,138.49122370222824,167.85960082587792]
["2014-11-11",109.7,48.87,136.56168305738822,168.16930488644226]
["2014-11-10",108.83,48.89,135.47865056641351,168.23812801101212]
["2014-11-07",109.01,48.68,135.70272625420139,167.51548520302862]
["2014-11-06",108.7,48.7,135.31681812523337,167.58430832759848]
["2014-11-05",108.86,47.86,135.51599651437814,164.69373709566455]
["2014-11-04",108.6,47.57,135.19233163201787,163.69580178940163]
["2014-11-03",109.4,47.44,136.18822357774175,163.24845147969756]
["2014-10-31",108,46.95,134.44541267272496,161.56228492773613]
["2014-10-30",106.98,46.05,133.17565044192699,158.46524432209259]
["2014-10-29",107.34,46.62,133.62380181750274,160.42670337233349]
["2014-10-28",106.74,46.49,132.87688285820983,159.97935306262946]
["2014-10-27",105.11,45.91,130.84775301879742,157.98348245010362]
["2014-10-24",105.22,46.13,130.98468816133445,158.74053682037206]
["2014-10-23",104.83,45.02,130.49919083779406,154.92085340674507]
["2014-10-22",102.99,44.38,128.2086393626291,152.71851342050968]
["2014-10-21",102.47,44.88,127.56130959790859,154.43909153475607]
["2014-10-20",99.76,44.08,124.18772563176893,151.68616655196183]
["2014-10-17",97.67,43.63,121.58595792356526,150.13764624914009]
["2014-10-16",96.26,42.74,119.83069836922691,147.07501720578151]
["2014-10-15",97.54,43.22,121.42412548238514,148.72677219545804]
["2014-10-14",98.75,43.73,122.9304120502925,150.48176187198933]
["2014-10-13",99.81,43.65,124.24996887837666,150.20646937370992]
["2014-10-10",100.73,44.03,125.39524461595913,151.51410874053718]
["2014-10-09",101.02,45.85,125.75625544628403,157.77701307639404]
["2014-10-08",100.8,46.78,125.48238516120996,160.97728836889235]
["2014-10-07",98.75,45.53,122.9304120502925,156.67584308327636]
["2014-10-06",99.62,46.09,124.01344454126725,158.60289057123234]
["2014-10-03",99.62,46.09,{"$f":"IF(B674=\"\",0,IF(D675=0,100,D675/B675*B674))","v":124.01344454126725},{"$f":"IF(C674=\"\",0,IF(E675=0,100,E675/C675*C674))","v":158.60289057123234}]
["2014-10-02",99.9,45.76,124.36200672227061,157.4673090158297]
["2014-10-01",99.18,45.9,123.46570397111911,157.94907088781869]
["2014-09-30",100.75,46.36,125.42014191460223,159.53200275292537]
["2014-09-29",100.11,46.44,124.62342835802312,159.80729525120478]
["2014-09-26",100.75,46.41,125.42014191460223,159.70406056434999]
["2014-09-25",97.87,46.04,121.83493090999623,158.43083275980766]
["2014-09-24",101.75,47.08,126.66500684675709,162.00963523744014]
["2014-09-23",102.64,46.56,127.77293663637492,160.22023399862388]
["2014-09-22",101.06,47.06,125.80605004357024,161.94081211287028]
["2014-09-19",100.96,47.52,125.68156355035474,163.52374397797695]
["2014-09-18",101.79,46.68,{"$f":"IF(B685=\"\",0,IF(D686=0,100,D686/B686*B685))","v":126.71480144404329},160.63317274604299]
["2014-09-17",101.58,46.52,126.45337980829076,160.08258774948413]
["2014-09-16",100.86,46.76,125.55707705713927,160.90846524432237]
["2014-09-15",101.63,46.24,126.5156230548985,159.11906400550615]
["2014-09-12",101.66,46.7,126.55296900286315,160.70199587061285]
["2014-09-11",101.43,47,126.26665006846754,161.73434273916067]
["2014-09-10",101,46.84,125.73135814764095,161.18375774260184]
["2014-09-09",97.99,46.76,121.9843147018548,160.9084652443224]
["2014-09-08",98.36,46.47,122.44491472675212,159.91052993805951]
["2014-09-05",98.97,45.91,123.20428233536657,157.98348245010354]
["2014-09-04",98.12,45.26,122.14614714303495,155.74673090158322]
["2014-09-03",98.94,44.96,123.16693638740193,154.7143840330354]
["2014-09-02",103.3,45.09,128.59454749159713,155.16173434273946]
["2014-08-29",102.5,45.43,127.59865554587323,156.331727460427]
["2014-08-28",102.25,44.88,127.28743931283452,154.43909153475599]
["2014-08-27",102.13,44.87,127.13805552097593,154.40467997247103]
["2014-08-26",100.89,45,125.59442300510391,154.85203028217509]
["2014-08-25",101.54,45.17,126.40358521100458,155.43702684101888]
["2014-08-22",101.32,45.15,126.12971492593049,155.36820371644899]
["2014-08-21",100.58,45.22,125.20851487613589,155.60908465244347]
["2014-08-20",100.57,44.95,125.19606622681434,154.67997247075044]
["2014-08-19",100.53,45.33,125.14627162952816,155.98761183757767]
["2014-08-18",99.16,45.11,123.440806672476,155.23055746730927]
["2014-08-15",97.98,44.79,121.97186605253327,154.12938747419159]
["2014-08-14",97.5,44.27,121.37433088509893,152.33998623537536]
["2014-08-13",97.24,44.08,121.05066600273867,151.68616655196172]
["2014-08-12",95.97,43.52,119.46968753890199,149.75911906400577]
["2014-08-11",95.99,43.2,119.49458483754509,148.65794907088807]
["2014-08-08",94.74,43.2,117.9385036723515,148.65794907088807]
["2014-08-07",94.48,43.23,117.61483878999125,148.76118375774283]
["2014-08-06",94.96,42.74,118.21237395742557,147.07501720578139]
["2014-08-05",95.12,43.08,118.41155234657036,148.24501032346893]
["2014-08-04",95.59,43.37,118.99663886468315,149.24294562973182]
["2014-08-01",96.13,42.86,119.66886592804677,147.4879559532005]
["2014-07-31",95.6,43.16,119.00908751400469,148.52030282174832]
["2014-07-30",98.15,43.58,122.18349309099959,149.9655884377153]
["2014-07-29",98.38,43.88,122.4698120253952,150.99793530626314]
["2014-07-28",99.02,43.97,123.26652558197432,151.30763936682749]
["2014-07-25",97.67,44.5,121.58595792356526,153.13145216792867]
["2014-07-24",97.03,44.4,120.78924436698615,152.7873365450794]
["2014-07-23",97.19,44.87,120.98842275613092,154.404679972471]
["2014-07-22",94.72,44.83,117.91360637370842,154.26703372333128]
["2014-07-21",93.94,44.84,116.94261172662762,154.30144528561624]
["2014-07-18",94.43,44.69,117.55259554338352,153.78527185134232]
["2014-07-17",93.09,44.53,115.884476534296,153.23468685478349]
["2014-07-16",94.78,44.08,117.98829826963771,151.68616655196175]
["2014-07-15",95.32,42.45,118.66052533300133,146.07708189951853]
["2014-07-14",96.45,42.14,120.06722270633632,145.01032346868575]
["2014-07-11",95.22,42.09,118.53603883978585,144.83826565726113]
["2014-07-10",95.04,41.68,118.31196315199799,143.42739160357908]
["2014-07-09",95.39,41.67,118.74766587825218,143.39298004129418]
["2014-07-08",95.35,41.78,118.69787128096597,143.77150722642838]
["2014-07-07",95.97,41.99,119.46968753890199,144.49415003441189]
["2014-07-03",94.03,41.8,{"$f":"IF(B738=\"\",0,IF(D739=0,100,D739/B739*B738))","v":117.05464957052156},{"$f":"IF(C738=\"\",0,IF(E739=0,100,E739/C739*C738))","v":143.84033035099824}]
["2014-07-02",93.48,41.9,116.3699738578364,144.18444597384752]
["2014-07-01",93.52,41.87,116.41976845512258,144.08121128699273]
["2014-06-30",92.93,41.7,115.68529814515122,143.49621472814897]
["2014-06-27",91.98,42.25,114.5026764596041,145.38885065381999]
["2014-06-26",90.9,41.72,113.15822233287686,143.5650378527188]
["2014-06-25",90.36,42.03,112.48599526951323,144.63179628355158]
["2014-06-24",90.28,41.74,112.38640607494084,143.63386097728869]
["2014-06-23",90.83,41.99,113.07108178762601,144.49415003441189]
["2014-06-20",90.91,41.68,113.17067098219839,143.42739160357914]
["2014-06-19",91.86,41.51,114.35329266774552,142.84239504473535]
["2014-06-18",92.18,41.65,114.75164944603507,143.32415691672435]
["2014-06-17",92.08,41.68,114.62716295281959,143.42739160357914]
["2014-06-16",92.2,41.5,{"$f":"IF(B751=\"\",0,IF(D752=0,100,D752/B752*B751))","v":114.77654674467817},142.80798348245045]
["2014-06-13",91.28,41.23,113.63127100709569,141.8788713007574]
["2014-06-12",92.29,40.58,114.88858458857212,139.64211975223711]
["2014-06-11",93.86,40.86,116.84302253205523,140.60564349621509]
["2014-06-10",94.25,41.11,117.32851985559563,141.46593255333829]
["2014-06-09",93.7,41.27,116.64384414291047,142.01651754989715]
["2014-06-06",92.22,41.48,114.80144404332127,142.73916035788059]
["2014-06-05",92.48,41.21,115.12510892568153,141.81004817618756]
["2014-06-04",92.12,40.32,114.67695755010578,138.74741913282898]
["2014-06-03",91.08,40.29,113.38229802066472,138.64418444597419]
["2014-06-02",89.81,40.79,111.80131955682805,140.36476256022058]
["2014-05-30",90.43,40.94,112.57313581476407,140.88093599449448]
["2014-05-29",90.77,40.340000000000003,112.99638989169671,138.81624225739884]
["2014-05-28",89.14,40.01,110.96726005228429,137.6806607019962]
["2014-05-27",89.38,40.19,111.26602763600145,138.30006882312489]
["2014-05-23",87.73,40.119999999999997,109.21200049794595,138.05918788713038]
["2014-05-22",86.75,40.1,107.99203286443418,137.99036476256055]
["2014-05-21",86.62,40.35,107.83020042325406,138.85065381968374]
["2014-05-20",86.39,39.68,107.54388148885843,136.54507914659359]
["2014-05-19",86.37,39.75,107.51898419021533,136.78596008258808]
["2014-05-16",85.36,39.83,106.26167060873892,137.06125258086749]
["2014-05-15",84.12,39.6,104.71803809286691,136.26978664831415]
["2014-05-14",84.84,40.24,105.6143408440184,138.47212663454954]
["2014-05-13",84.82,40.42,105.58944354537529,139.09153475567825]
["2014-05-12",84.69,39.97,105.42761110419517,137.54301445285648]
["2014-05-09",83.65,39.54,104.13295157475412,136.06331727460457]
["2014-05-08",84,39.64,104.56865430100831,136.40743289745384]
["2014-05-07",84.62,39.42,105.34047055894433,135.65037852718544]
["2014-05-06",84.92,39.06,105.71393003859079,134.41156228492804]
["2014-05-05",85.85,39.43,106.8716544254948,135.68479008947037]
["2014-05-02",84.65,39.69,105.37781650690897,136.57949070887847]
["2014-05-01",84.5,40,105.19108676708574,137.64624913971122]
["2014-04-30",84.3,40.4,104.94211378065476,139.02271163110831]
["2014-04-29",84.62,40.51,105.34047055894433,139.40123881624251]
["2014-04-28",84.87,40.869999999999997,105.65168679198304,140.64005505849991]
["2014-04-25",81.709999999999994,39.909999999999997,101.71791360637367,137.33654507914684]
["2014-04-24",81.11,39.86,100.97099464708076,137.16448726772222]
["2014-04-23",74.959999999999994,39.69,93.315075314328354,136.57949070887844]
["2014-04-22",75.959999999999994,39.99,94.559940246483222,137.61183757742629]
["2014-04-21",75.88,39.94,94.460351051910834,137.43977976600164]
["2014-04-17",74.989999999999995,40.01,93.352421262293007,137.68066070199612]
["2014-04-16",74.14,40.4,92.294286069961387,139.02271163110831]
["2014-04-15",73.989999999999995,39.75,92.107556330138152,136.78596008258799]
["2014-04-14",74.53,39.18,92.779783393501774,134.82450103234711]
["2014-04-11",74.23,39.21,92.406323913855317,134.92773571920191]
["2014-04-10",74.78,39.36,93.090999626540494,135.44390915347583]
["2014-04-09",75.760000000000005,40.47,94.310967260052266,139.26359256710282]
["2014-04-08",74.78,39.82,93.090999626540494,137.0268410185825]
["2014-04-07",74.78,39.799999999999997,93.090999626540494,136.95801789401261]
["2014-04-04",75.97,39.869999999999997,94.572388895804778,137.1988988300071]
["2014-04-03",76.97,41.01,95.817253827959632,141.12181693048885]
["2014-04-02",77.510000000000005,41.35,{"$f":"IF(B802=\"\",0,IF(D803=0,100,D803/B803*B802))","v":96.489480891323268},{"$f":"IF(C802=\"\",0,IF(E803=0,100,E803/C803*C802))","v":142.29181004817642}]
["2014-04-01",77.38,41.42,96.32764845014313,142.53269098417093]
["2014-03-31",76.680000000000007,40.99,95.456242997634732,141.05299380591904]
["2014-03-28",76.69,40.299999999999997,95.468691646956273,138.67859600825901]
["2014-03-27",76.78,39.36,95.580729490850217,135.4439091534758]
["2014-03-26",77.11,39.79,95.991534918461312,136.92360633172768]
["2014-03-25",77.86,40.340000000000003,96.92518361757746,138.81624225739873]
["2014-03-24",77.03,40.5,95.891945723888938,139.36682725395755]
["2014-03-21",76.12,40.159999999999997,94.759118635628013,138.19683413626998]
["2014-03-20",75.53,40.33,94.024648325656642,138.78183069511377]
["2014-03-19",75.89,39.270000000000003,94.47279970123239,135.13420509291146]
["2014-03-18",75.91,39.549999999999997,94.497696999875487,136.09772883688942]
["2014-03-17",75.25,38.049999999999997,93.676086144653283,130.93599449415024]
["2014-03-14",74.959999999999994,37.700000000000003,93.315075314328354,129.73158981417777]
["2014-03-13",75.81,37.89,94.373210506660001,130.38540949759138]
["2014-03-12",76.66,38.270000000000003,95.43134569899162,131.69304886441864]
["2014-03-11",76.58,38.020000000000003,95.331756504419246,130.83275980729545]
["2014-03-10",75.849999999999994,37.82,94.423005103946181,130.14452856159687]
["2014-03-07",75.78,37.9,94.335864558695349,130.41982105987628]
["2014-03-06",75.819999999999993,38.15,94.385659155981543,131.28011011699948]
["2014-03-05",76.05,38.11,94.671978090377166,131.14246386785976]
["2014-03-04",75.89,38.409999999999997,94.47279970123239,132.17481073640758]
["2014-03-03",75.39,37.78,93.850367235154962,130.00688231245715]
["2014-02-28",75.180000000000007,38.31,93.58894559940245,131.83069511355833]
["2014-02-27",75.38,37.86,93.837918585833407,130.28217481073656]
["2014-02-26",73.91,37.47,92.007967135565764,128.94012388162437]
["2014-02-25",74.58,37.54,92.842026640109523,129.18100481761886]
["2014-02-24",75.36,37.69,93.81302128719031,129.69717825189275]
["2014-02-21",75.040000000000006,37.979999999999997,93.414664508900771,130.69511355815567]
["2014-02-20",75.88,37.75,94.460351051910834,129.90364762560233]
["2014-02-19",76.77,37.51,95.568280841528662,129.07777013076407]
["2014-02-18",78,37.42,97.09946470807914,128.76806607019972]
["2014-02-14",77.709999999999994,37.619999999999997,96.738453877754225,129.45629731589827]
["2014-02-13",77.78,37.61,96.825594423005072,129.42188575361334]
["2014-02-12",76.56,37.47,95.306859205776149,128.94012388162434]
["2014-02-11",76.569999999999993,37.18,95.319307855097691,127.94218857536143]
["2014-02-10",75.569999999999993,36.799999999999997,94.074442922942822,126.63454920853417]
["2014-02-07",74.239999999999995,36.56,92.418772563176859,125.80867171369592]
["2014-02-06",73.22,36.18,91.149010332378907,124.50103234686866]
["2014-02-05",73.23,35.82,91.161458981700463,123.26221610461126]
["2014-02-04",72.680000000000007,36.35,90.4767832690153,125.08602890571244]
["2014-02-03",71.650000000000006,36.479999999999997,89.194572388895779,125.53337921541647]
["2014-01-31",71.510000000000005,37.840000000000003,89.020291298394099,130.21335168616667]
["2014-01-30",71.400000000000006,36.86,88.883356155857072,126.84101858224375]
["2014-01-29",71.540000000000006,36.659999999999997,89.057637246358752,126.15278733654517]
["2014-01-28",72.36,36.270000000000003,90.078426490725732,124.81073640743301]
["2014-01-27",78.64,36.03,97.896178264658261,123.98485891259475]
["2014-01-24",78.010000000000005,36.799999999999997,97.111913357400695,126.63454920853417]
["2014-01-23",79.45,36.06,98.9045188597037,124.08809359944954]
["2014-01-22",78.790000000000006,35.93,98.082908004481496,123.64074328974546]
["2014-01-21",78.44,36.17,97.647205278227275,124.46662078458374]
["2014-01-17",77.239999999999995,36.380000000000003,96.15336735964145,125.18926359256722]
["2014-01-16",79.180000000000007,36.89,98.568405328021882,126.94425326909852]
["2014-01-15",79.62,36.76,99.116145898170018,126.49690295939446]
["2014-01-14",78.06,35.78,97.174156604008445,123.12456985547155]
["2014-01-13",76.53,34.979999999999997,95.269513257811496,120.37164487267731]
["2014-01-10",76.13,36.04,94.771567284949555,124.01927047487966]
["2014-01-09",76.650000000000006,35.53,95.418897049670093,122.26428079834835]
["2014-01-08",77.64,35.76,96.651313332503392,123.05574673090169]
["2014-01-07",77.150000000000006,36.409999999999997,96.04132951574752,125.29249827942198]
["2014-01-06",77.7,36.130000000000003,96.726005228432683,124.32897453544403]
["2014-01-03",77.28,36.909999999999997,96.203161956927644,127.01307639366837]
["2014-01-02",79.02,37.159999999999997,98.369226938877091,127.87336545079157]
["2013-12-31",80.150000000000006,37.409999999999997,99.775924312212098,128.73365450791476]
["2013-12-30",79.22,37.29,{"$f":"IF(B866=\"\",0,IF(D867=0,100,D867/B867*B866))","v":98.618199925308076},{"$f":"IF(C866=\"\",0,IF(E867=0,100,E867/C867*C866))","v":128.32071576049563}]
["2013-12-27",80.010000000000005,37.29,99.601643221710418,128.32071576049563]
["2013-12-26",80.56,37.44,100.2863189343956,128.83688919476953]
["2013-12-24",81.099999999999994,37.08,100.9585459977592,127.59807295251213]
["2013-12-23",81.44,36.619999999999997,101.38180007469187,126.01514108740545]
["2013-12-20",78.430000000000007,36.799999999999997,97.634756628905748,126.63454920853415]
["2013-12-19",77.78,36.25,96.825594423005072,124.74191328286314]
["2013-12-18",78.680000000000007,36.58,97.945972861944455,125.87749483826575]
["2013-12-17",79.28,36.520000000000003,98.692891821237367,125.67102546455619]
["2013-12-16",79.64,36.880000000000003,99.141043196813115,126.90984170681359]
["2013-12-13",79.2,36.69,98.593302626664979,126.25602202339995]
["2013-12-12",80.08,37.22,99.688783766961251,128.07983482450112]
["2013-12-11",80.19,37.61,99.825718909498292,129.42188575361331]
["2013-12-10",80.790000000000006,38.11,100.57263786879122,131.1424638678597]
["2013-12-09",80.92,38.700000000000003,100.73447030997134,133.17274604267044]
["2013-12-06",80,38.36,99.589194572388863,132.00275292498287]
["2013-12-05",81.13,38,100.99589194572386,130.76393668272547]
["2013-12-04",80.709999999999994,38.94,100.47304867421882,133.99862353750868]
["2013-12-03",80.900000000000006,38.31,100.70957301132825,131.83069511355825]
["2013-12-02",78.75,38.450000000000003,98.033113407195287,132.31245698554724]
["2013-11-29",79.44,38.130000000000003,98.892070210382144,131.21128699242956]
["2013-11-27",77.989999999999995,37.6,97.087016058757584,129.38747419132838]
["2013-11-26",76.2,37.35,94.858707830200402,128.52718513420518]
["2013-11-25",74.819999999999993,37.64,93.140794223826674,129.52512044046807]
["2013-11-22",74.260000000000005,37.57,92.44366986181997,129.28423950447356]
["2013-11-21",74.45,37.4,92.680194198929385,128.69924294562978]
["2013-11-20",73.569999999999993,37.08,91.584713058633099,127.59807295251208]
["2013-11-19",74.22,36.74,92.393875264533776,126.42807983482456]
["2013-11-18",74.09,37.200000000000003,92.232042823353638,128.01101169993123]
["2013-11-15",75,37.840000000000003,93.364869911614562,130.21335168616662]
["2013-11-14",75.45,38.020000000000003,93.925059131084254,130.8327598072953]
["2013-11-13",74.38,38.159999999999997,92.593053653678538,131.31452167928427]
["2013-11-12",74.290000000000006,37.36,92.481015809784623,128.56159669649006]
["2013-11-11",74.150000000000006,37.590000000000003,92.306734719282943,129.35306262904342]
["2013-11-08",74.37,37.78,92.580605004357011,130.00688231245704]
["2013-11-07",73.209999999999994,37.5,91.136561683057352,129.04335856847905]
["2013-11-06",74.42,38.18,92.642848250964747,131.38334480385413]
["2013-11-05",75.06,36.64,93.439561807543853,126.08396421197527]
["2013-11-04",75.25,35.94,93.676086144653283,123.67515485203032]
["2013-11-01",74.290000000000006,35.520000000000003,92.481015809784623,122.22986923606337]
["2013-10-31",74.67,35.4,92.954064484003453,121.81693048864422]
["2013-10-30",74.98,35.54,93.339972612971465,122.29869236063321]
["2013-10-29",73.81,35.520000000000003,91.883480642350278,122.22986923606337]
["2013-10-28",75.7,35.57,94.236275364122974,122.401927047488]
["2013-10-25",75.14,35.729999999999997,93.539151002116242,122.95251204404683]
["2013-10-24",75.989999999999995,33.72,94.597286194447861,116.03578802477637]
["2013-10-23",74.989999999999995,33.76,93.352421262293007,116.17343427391607]
["2013-10-22",74.27,34.58,92.456118511141511,118.99518238128015]
["2013-10-21",74.48,34.99,92.717540146894038,120.4060564349622]
["2013-10-18",72.7,34.96,90.501680567658383,120.30282174810741]
["2013-10-17",72.069999999999993,34.92,89.717415660400818,120.1651754989677]
["2013-10-16",71.59,34.64,89.119880492966487,119.20165175498973]
["2013-10-15",71.239999999999995,34.49,88.684177766712281,118.68547832071582]
["2013-10-14",70.86,34.450000000000003,88.211129092493437,118.5478320715761]
["2013-10-11",70.400000000000006,34.130000000000003,87.638491223702204,117.44666207845842]
["2013-10-10",69.95,33.76,87.078302004232512,116.17343427391607]
["2013-10-09",69.510000000000005,33.07,86.530561434084376,113.79903647625606]
["2013-10-08",68.709999999999994,33.01,85.534669488360478,113.5925671025465]
["2013-10-07",69.680000000000007,33.299999999999997,86.742188472550708,114.59050240880939]
["2013-10-04",69,33.880000000000003,85.895680318685393,116.58637302133522]
["2013-10-03",69.06,33.86,85.970372214614684,116.51754989676536]
["2013-10-02",69.94,33.92,87.065853354910956,116.72401927047493]
["2013-10-01",69.709999999999994,33.58,86.779534420515347,115.55402615278737]
["2013-09-30",68.11,33.28,84.787750529067566,114.52167928423955]
["2013-09-27",68.959999999999994,33.270000000000003,{"$f":"IF(B930=\"\",0,IF(D931=0,100,D931/B931*B930))","v":85.845885721399199},{"$f":"IF(C930=\"\",0,IF(E931=0,100,E931/C931*C930))","v":114.48726772195462}]
["2013-09-26",69.459999999999994,32.770000000000003,86.468318187476626,112.76668960770824]
["2013-09-25",68.790000000000006,32.5,85.634258682932881,111.83757742601519]
["2013-09-24",69.87,32.46,86.978712809660138,111.69993117687547]
["2013-09-23",70.09,32.74,87.252583094734206,112.66345492085345]
["2013-09-20",66.77,32.79,83.119631519980047,112.83551273227808]
["2013-09-19",67.47,33.64,83.991036972488459,115.76049552649695]
["2013-09-18",66.38,33.32,82.634134196439661,114.65932553337926]
["2013-09-17",65.05,32.93,80.978463836673697,113.31727460426707]
["2013-09-16",64.3,32.799999999999997,80.044815137557549,112.86992429456301]
["2013-09-13",66.41,33.03,82.671480144404299,113.66139022711636]
["2013-09-12",67.53,32.69,84.06572886841775,112.4913971094288]
["2013-09-11",66.819999999999993,32.74,83.181874766587796,112.66345492085345]
["2013-09-10",70.66,32.39,87.962156106062466,111.45905024088098]
["2013-09-09",72.31,31.66,90.016183244117983,108.94700619408125]
["2013-09-06",71.17,31.15,88.597037221461449,107.19201651754993]
["2013-09-05",70.75,31.24,88.07419394995641,107.50172057811427]
["2013-09-04",71.239999999999995,31.2,88.684177766712281,107.36407432897457]
["2013-09-03",69.8,31.88,86.891572264409277,109.70406056434966]
["2013-08-30",69.599999999999994,33.4,86.642599277978306,114.93461803165867]
["2013-08-29",70.239999999999995,33.549999999999997,87.439312834557413,115.45079146593258]
["2013-08-28",70.13,33.020000000000003,87.302377692020386,113.62697866483144]
["2013-08-27",69.8,33.26,86.891572264409277,114.45285615966968]
["2013-08-26",71.849999999999994,34.15,89.44354537532675,117.51548520302825]
["2013-08-23",71.569999999999993,34.75,89.094983194323376,119.58017894012393]
["2013-08-22",71.849999999999994,32.39,89.44354537532675,111.45905024088098]
["2013-08-21",71.77,31.61,89.343956180754361,108.7749483826566]
["2013-08-20",71.58,31.62,89.107431843644932,108.80935994494155]
["2013-08-19",72.53,31.39,90.290053529192051,108.0178940123882]
["2013-08-16",71.760000000000005,31.8,89.33150753143282,109.42876806607025]
["2013-08-15",71.13,31.79,88.54724262417524,109.3943565037853]
["2013-08-14",71.209999999999994,32.35,88.646831818747629,111.32140399174126]
["2013-08-13",69.94,32.229999999999997,87.065853354910956,110.90846524432212]
["2013-08-12",66.77,32.869999999999997,83.119631519980047,113.1108052305575]
["2013-08-09",64.92,32.700000000000003,80.816631395493573,112.52580867171375]
["2013-08-08",65.86,32.89,81.986804431719136,113.17962835512736]
["2013-08-07",66.430000000000007,32.06,82.69637744304741,110.32346868547837]
["2013-08-06",66.459999999999994,31.58,82.733723391012049,108.67171369580183]
["2013-08-05",67.06,31.7,83.480642350304976,109.08465244322096]
["2013-08-02",66.08,31.89,82.260674716793204,109.73847212663459]
["2013-08-01",65.239999999999995,31.67,81.214988173783112,108.98141775636618]
["2013-07-31",64.650000000000006,31.84,80.480517863811755,109.56641431520995]
["2013-07-30",64.760000000000005,31.85,80.617453006348796,109.60082587749488]
["2013-07-29",63.97,31.54,79.63400970994644,108.53406744666212]
["2013-07-26",63,31.62,78.426490725756238,108.80935994494155]
["2013-07-25",62.64,31.39,77.978339350180477,108.0178940123882]
["2013-07-24",62.93,31.96,78.339350180505392,109.97935306262909]
["2013-07-23",59.86,31.82,74.517614838789967,109.49759119064009]
["2013-07-22",60.9,32.01,75.812274368231016,110.15141087405371]
["2013-07-19",60.71,31.4,75.575750031121601,108.05230557467313]
["2013-07-18",61.68,35.44,76.783269015311816,121.95457673778394]
["2013-07-17",61.47,35.74,76.52184737955929,122.98692360633177]
["2013-07-16",61.46,36.270000000000003,76.509398730237749,124.81073640743296]
["2013-07-15",61.06,36.17,76.011452757375807,124.46662078458367]
["2013-07-12",60.93,35.67,75.849620316195669,122.74604267033729]
["2013-07-11",61.04,35.68,75.98655545873271,122.7804542326222]
["2013-07-10",60.1,34.700000000000003,74.816382422507132,119.40812112869929]
["2013-07-09",60.34,34.35,75.115150006224312,118.20371644872682]
["2013-07-08",59.29,34.32,73.808041827461693,118.10048176187203]
["2013-07-05",59.63,34.21,74.231295904394358,117.72195457673783]
["2013-07-03",60.11,34.01,74.828831071828688,117.03372333103927]
["2013-07-02",59.78,33.94,74.418025644217579,116.79284239504477]
["2013-07-01",58.46,34.36,72.774803933773171,118.23812801101174]
["2013-06-28",56.65,34.54,70.521598406572863,118.85753613214044]
["2013-06-27",56.25,34.619999999999997,{"$f":"IF(B994=\"\",0,IF(D995=0,100,D995/B995*B994))","v":70.023652433710922},{"$f":"IF(C994=\"\",0,IF(E995=0,100,E995/C995*C994))","v":119.13282863041985}]
["2013-06-26",56.87,34.35,70.795468691646931,118.20371644872682]
["2013-06-25",57.52,33.67,71.604630897547594,115.86373021335173]
["2013-06-24",57.51,33.72,71.592182248226038,116.03578802477637]
["2013-06-21",59.07,33.26,73.534171542387625,114.45285615966968]
["2013-06-20",59.55,33.49,74.131706709821955,115.24432209222303]
["2013-06-19",60.43,34.590000000000003,75.227187850118241,119.02959394356509]
["2013-06-18",61.68,34.979999999999997,76.783269015311816,120.37164487267725]
["2013-06-17",61.71,35,76.820614963276469,120.44046799724711]
["2013-06-14",61.44,34.4,76.484501431594651,118.37577426015145]
["2013-06-13",62.28,34.72,77.530187974604729,119.47694425326914]
["2013-06-12",61.74,35,76.857960911241108,120.44046799724711]
["2013-06-11",62.51,34.840000000000003,77.816506909000353,119.88988300068829]
["2013-06-10",62.7,35.47,78.053031246109782,122.05781142463871]
["2013-06-07",63.12,35.67,78.575874517614807,122.74604267033729]
["2013-06-06",62.64,34.96,77.978339350180477,120.30282174810741]
["2013-06-05",63.59,34.78,79.16096103572761,119.68341362697871]
["2013-06-04",64.19,34.99,79.907879995020508,120.4060564349622]
["2013-06-03",64.39,35.590000000000003,80.156852981451493,122.47075017205786]
["2013-05-31",64.25,34.9,79.982571890949814,120.09635237439784]
["2013-05-30",64.510000000000005,35.03,80.306236773310076,120.5437026841019]
["2013-05-29",63.56,34.880000000000003,79.123615087762957,120.02752924982799]
["2013-05-28",63.06,35.020000000000003,78.50118262168553,120.50929112181699]
["2013-05-24",63.59,34.270000000000003,79.16096103572761,117.92842395044741]
["2013-05-23",63.16,34.15,78.625669114901001,117.51548520302825]
["2013-05-22",63.05,34.61,78.488733972363974,119.09841706813494]
["2013-05-21",62.81,34.85,78.189966388646809,119.9242945629732]
["2013-05-20",63.28,35.08,78.775052906759598,120.71576049552654]
["2013-05-17",61.89,34.869999999999997,77.044690651064343,119.99311768754305]
["2013-05-16",62.08,34.08,77.281214988173758,117.27460426703377]
["2013-05-15",61.26,33.840000000000003,76.260425743806778,116.44872677219551]
["2013-05-14",63.41,33.53,78.936885347939722,115.38196834136275]
["2013-05-13",64.959999999999994,33.03,80.866425992779753,113.66139022711636]
["2013-05-10",64.709999999999994,32.69,80.555209759741032,112.4913971094288]
["2013-05-09",65.25,32.659999999999997,81.227436823104668,112.38816242257401]
["2013-05-08",66.260000000000005,32.99,82.484750404581078,113.52374397797665]
["2013-05-07",65.52,33.31,81.563550354786472,114.62491397109433]
["2013-05-06",65.819999999999993,33.75,81.937009834432928,116.13902271163116]
["2013-05-03",64.28,33.49,80.019917838914452,115.24432209222303]
["2013-05-02",63.65,33.159999999999997,79.235652931656887,114.10874053682041]
["2013-05-01",62.76,32.72,78.127723142039059,112.59463179628359]
["2013-04-30",63.25,33.1,78.737706958794945,113.90227116311085]
["2013-04-29",61.45,32.61,76.496950080916207,112.21610461114939]
["2013-04-26",59.6,31.79,74.193949956429705,109.3943565037853]
["2013-04-25",58.34,31.94,72.625420141914589,109.91052993805923]
["2013-04-24",57.92,31.76,72.102576870409536,109.29112181693053]
["2013-04-23",58.02,30.6,72.227063363625035,105.29938059187891]
["2013-04-22",56.95,30.83,70.895057886219334,106.09084652443224]
["2013-04-19",55.79,29.76,69.451014564919703,102.40880935994498]
["2013-04-18",56.01,28.79,69.724884849993771,99.070887818306986]
["2013-04-17",57.54,28.82,71.629528196190719,99.174122505161776]
["2013-04-16",60.89,28.97,75.799825718909503,99.690295939435686]
["2013-04-15",59.98,28.69,74.666998630648578,98.726772195457713]
["2013-04-12",61.4,28.79,76.434706834308486,99.070887818306986]
["2013-04-11",62.05,28.94,77.243869040209134,99.587061252580909]
["2013-04-10",62.24,30.28,77.480393377318563,104.19821059876122]
["2013-04-09",61,29.61,75.936760861446544,101.89263592567106]
["2013-04-08",60.89,28.59,75.799825718909503,98.382656572608425]
["2013-04-05",60.46,28.7,75.264533798082908,98.761183757742629]
["2013-04-04",61.1,28.6,76.061247354662029,98.41706813489337]
["2013-04-03",61.71,28.56,76.820614963276483,98.279421885753649]
["2013-04-02",61.4,28.8,76.434706834308486,99.105299380591916]
["2013-04-01",61.27,28.61,76.272874393128347,98.451479697178286]
["2013-03-28",63.24,28.6,78.725258309473432,98.41706813489337]
["2013-03-27",64.58,28.37,{"$f":"IF(B1058=\"\",0,IF(D1059=0,100,D1059/B1059*B1058))","v":80.393377318560937},{"$f":"IF(C1058=\"\",0,IF(E1059=0,100,E1059/C1059*C1058))","v":97.625602202340019}]
["2013-03-26",65.88,28.16,82.011701730362262,96.902959394356543]
["2013-03-25",66.23,28.16,82.447404456616468,96.902959394356543]
["2013-03-22",65.989999999999995,28.25,82.148636872899289,97.212663454920886]
["2013-03-21",64.680000000000007,28.11,80.517863811776436,96.730901582931892]
["2013-03-20",64.58,28.32,80.393377318560937,97.453544390915368]
["2013-03-19",64.930000000000007,28.18,80.829080044815157,96.971782518926375]
["2013-03-18",65.099999999999994,28.1,81.040707083281461,96.696490020646962]
["2013-03-15",63.38,28.04,78.899539399975112,96.490020646937396]
["2013-03-14",61.79,28.14,76.920204157848872,96.834136269786683]
["2013-03-13",61.19,27.92,76.173285198555959,96.077081899518276]
["2013-03-12",61.2,27.91,76.185733847877515,96.042670337233346]
["2013-03-11",62.55,27.87,77.866301506286575,95.90502408809364]
["2013-03-08",61.67,28,76.770820365990303,96.352374397797689]
["2013-03-07",61.51,28.14,76.571641976845513,96.834136269786669]
["2013-03-06",60.81,28.09,75.700236524337114,96.662078458362032]
["2013-03-05",61.59,28.35,76.671231171417915,97.556779077770159]
["2013-03-04",60.01,28.15,74.704344578613217,96.868547832071599]
["2013-03-01",61.5,27.95,76.559193327523971,96.180316586373038]
["2013-02-28",63.06,27.8,78.501182621685558,95.664143152099129]
["2013-02-27",63.51,27.81,79.061371841155236,95.698554714384045]
["2013-02-26",64.14,27.37,79.845636748412801,94.184445973847232]
["2013-02-25",63.26,27.37,78.750155608116515,94.184445973847232]
["2013-02-22",64.400000000000006,27.76,80.169301630773077,95.526496902959423]
["2013-02-21",63.72,27.49,79.322793476907762,94.597384721266366]
["2013-02-20",64.12,27.87,79.820739449769704,95.905024088093626]
["2013-02-19",65.709999999999994,28.04,81.800074691895929,96.490020646937396]
["2013-02-15",65.739999999999995,28.01,81.837420639860568,96.386785960082619]
["2013-02-14",66.66,28.04,82.982696377443048,96.490020646937396]
["2013-02-13",66.72,28.03,83.057388273372339,96.455609084652465]
["2013-02-12",66.84,27.88,83.206772065230936,95.939435650378542]
["2013-02-11",68.56,27.86,85.347939748537286,95.870612525808696]
["2013-02-08",67.849999999999994,27.55,84.464085646707332,94.803854094975932]
["2013-02-07",66.89,27.28,83.269015311838672,93.87474191328289]
["2013-02-06",65.34,27.34,81.33947466699864,94.081211286992456]
["2013-02-05",65.41,27.5,81.426615212249473,94.631796283551296]
["2013-02-04",63.19,27.44,78.663015062865682,94.425326909841729]
["2013-02-01",64.8,27.93,80.667247603635005,96.111493461803192]
["2013-01-31",65.069999999999993,27.45,81.003361135316808,94.459738472126659]
["2013-01-30",65.260000000000005,27.85,81.239885472426252,95.836200963523765]
["2013-01-29",65.47,28.01,81.501307108178764,96.386785960082605]
["2013-01-28",64.260000000000005,27.91,79.995020540271398,96.042670337233318]
["2013-01-25",62.84,27.88,78.22731233661149,95.939435650378527]
["2013-01-24",64.36,27.63,80.119507033486869,95.079146593255345]
["2013-01-23",73.430000000000007,27.61,91.410431968131476,95.010323468685485]
["2013-01-22",72.11,27.15,89.76721025768704,93.427391603578812]
["2013-01-18",71.430000000000007,27.25,88.920702103821753,93.771507226428085]
["2013-01-17",71.81,27.25,89.393750778040584,93.771507226428085]
["2013-01-16",72.3,27.04,90.00373459479647,93.048864418444609]
["2013-01-15",69.42,27.21,86.418523590190475,93.633860977288393]
["2013-01-14",71.680000000000007,26.89,89.23191833686046,92.532690984170699]
["2013-01-11",74.33,26.83,92.530810407070831,92.326221610461133]
["2013-01-10",74.790000000000006,26.46,93.103448275862078,91.052993805918817]
["2013-01-09",73.87,26.7,91.958172538279612,91.878871300757069]
["2013-01-08",75.040000000000006,26.55,93.414664508900799,91.36269786648316]
["2013-01-07",74.8,26.69,93.11589692518362,91.844459738472153]
["2013-01-04",75.290000000000006,26.74,93.72588074193952,92.016517549896776]
["2013-01-03",77.44,27.25,96.40234034607245,93.771507226428085]
["2013-01-02",78.430000000000007,27.62,97.634756628905777,95.044735030970415]
["2012-12-31",76.02,26.71,94.634632142412542,91.913282863041999]
["2012-12-28",72.8,26.55,90.626167060873897,91.362697866483146]
["2012-12-27",73.58,26.96,91.597161707954683,92.773571920165182]
["2012-12-26",73.290000000000006,26.86,91.236150877629797,92.429456297315895]
["2012-12-24",74.31,27.06,92.505913108427748,93.117687543014441]
["2012-12-21",74.19,27.45,{"$f":"IF(B1122=\"\",0,IF(D1123=0,100,D1123/B1123*B1122))","v":92.356529316569151},{"$f":"IF(C1122=\"\",0,IF(E1123=0,100,E1123/C1123*C1122))","v":94.459738472126631}]
["2012-12-20",74.53,27.68,92.779783393501816,95.251204404679967]
["2012-12-19",75.19,27.31,93.60139424872402,93.977976600137637]
["2012-12-18",76.27,27.56,94.945848375451263,94.838265657260834]
["2012-12-17",74.12,27.1,92.269388771318319,93.255333792154161]
["2012-12-14",72.83,26.81,90.663513008838549,92.257398485891258]
["2012-12-13",75.67,27.11,94.19892941615835,93.289745354439091]
["2012-12-12",77,27.24,95.854599775924314,93.737095664143141]
["2012-12-11",77.34,27.32,96.277853852856978,94.012388162422567]
["2012-12-10",75.69,26.94,94.223826714801447,92.704748795595322]
["2012-12-07",76.180000000000007,26.46,94.833810531557333,91.052993805918788]
["2012-12-06",78.180000000000007,26.72,97.323540395867056,91.947694425326901]
["2012-12-05",76.97,26.67,95.817253827959675,91.775636613902279]
["2012-12-04",82.26,26.37,102.40258931905889,90.743289745354446]
["2012-12-03",83.74,26.43,104.24498941864807,90.949759119063998]
["2012-11-30",83.61,26.62,104.08315697746795,91.603578802477628]
["2012-11-29",84.19,26.95,104.80517863811777,92.739160357880237]
["2012-11-28",83.28,27.36,103.67235154985684,94.150034411562274]
["2012-11-27",83.54,27.08,103.99601643221712,93.186510667584301]
["2012-11-26",84.22,27.38,104.84252458608242,94.218857536132134]
["2012-11-23",81.64,27.7,101.63077306112288,95.320027529249828]
["2012-11-21",80.239999999999995,26.95,99.887962156106056,92.739160357880237]
["2012-11-20",80.13,26.71,99.751027013569029,91.913282863041985]
["2012-11-19",80.819999999999993,26.73,100.60998381675589,91.982105987611831]
["2012-11-16",75.38,26.52,93.837918585833435,91.259463179628341]
["2012-11-15",75.09,26.66,93.476907755508535,91.741225051617334]
["2012-11-14",76.7,26.84,95.481140296277857,92.360633172746034]
["2012-11-13",77.56,27.09,96.551724137931046,93.220922229869231]
["2012-11-12",77.55,28.22,96.539275488609491,97.109428768066067]
["2012-11-09",78.150000000000006,28.83,97.286194447902417,99.208534067446649]
["2012-11-08",76.819999999999993,28.81,95.63052408813644,99.139710942876803]
["2012-11-07",79.709999999999994,29.08,99.22818374206399,100.06882312456985]
["2012-11-06",83.26,29.86,103.64745425121376,102.75292498279421]
["2012-11-05",83.52,29.63,103.97111913357401,101.96145905024088]
["2012-11-02",82.4,29.5,102.57687040956057,101.51410874053681]
["2012-11-01",85.22,29.52,106.08738951823727,101.58293186510667]
["2012-10-31",85.05,28.54,105.87576247977094,98.210598761183746]
["2012-10-26",86.29,28.21,107.41939499564299,97.075017205781137]
["2012-10-25",87.08,27.88,108.40283829204532,95.939435650378513]
["2012-10-24",88.12,27.9,109.69749782148638,96.008258774948359]
["2012-10-23",87.62,28.05,109.07506535540895,96.524432209222283]
["2012-10-22",90.58,28,112.75986555458734,96.352374397797647]
["2012-10-19",87.12,28.64,108.45263288933153,98.554714384033019]
["2012-10-18",90.38,29.5,112.51089256815635,101.5141087405368]
["2012-10-17",92.09,29.59,114.63961160214117,101.82381280110116]
["2012-10-16",92.83,29.49,115.56081165193577,101.47969717825187]
["2012-10-15",90.68,29.51,112.88435204780284,101.54852030282174]
["2012-10-12",89.96,29.2,111.98804929665131,100.48176187198897]
["2012-10-11",89.7,28.95,111.66438441429106,99.621472814865783]
["2012-10-10",91.56,28.98,113.97983318809911,99.724707501720559]
["2012-10-09",90.84,29.28,113.0835304369476,100.75705437026839]
["2012-10-08",91.17,29.78,113.49433586455871,102.47763248451479]
["2012-10-05",93.23,29.85,116.05875762479772,102.71851342050928]
["2012-10-04",95.26,30.03,118.5858334370721,103.33792154163798]
["2012-10-03",95.92,29.86,119.4074442922943,102.7529249827942]
["2012-10-02",94.47,29.66,117.60239014066974,102.06469373709565]
["2012-10-01",94.2,29.49,117.26627660898794,101.47969717825187]
["2012-09-28",95.3,29.76,118.63562803435828,102.40880935994493]
["2012-09-27",97.33,30.16,121.16270384663264,103.78527185134203]
["2012-09-26",95.03,30.16,118.29951450267647,103.78527185134203]
["2012-09-25",96.22,30.39,119.78090377194076,104.57673778389537]
["2012-09-24",98.68,30.78,122.84327150504171,105.91878871300756]
["2012-09-21",100.01,31.19,124.49894186480768,107.32966276668959]
["2012-09-20",99.81,31.45,124.24996887837671,108.22436338609771]
["2012-09-19",100.3,31.05,{"$f":"IF(B1186=\"\",0,IF(D1187=0,100,D1187/B1187*B1186))","v":124.85995269513258},{"$f":"IF(C1186=\"\",0,IF(E1187=0,100,E1187/C1187*C1186))","v":106.8479008947006}]
["2012-09-18",100.27,31.18,124.82260674716794,107.29525120440466]
["2012-09-17",99.97,31.21,124.44914726752148,107.39848589125945]
["2012-09-14",98.75,31.21,122.93041205029255,107.39848589125945]
["2012-09-13",97.57,30.94,121.4614714303498,106.4693737095664]
["2012-09-12",95.68,30.78,119.10867670857714,105.91878871300756]
["2012-09-11",94.37,30.79,117.47790364745427,105.95320027529247]
["2012-09-10",94.68,30.72,117.86381177642227,105.71231933929798]
["2012-09-07",97.21,30.95,121.01332005477406,106.50378527185133]
["2012-09-06",96.61,31.34,120.26640109548114,107.8458362009635]
["2012-09-05",95.75,30.39,119.19581725382797,104.57673778389537]
["2012-09-04",96.42,30.38,120.02987675837173,104.54232622161044]
["2012-08-31",95.03,30.82,118.29951450267647,106.05643496214726]
["2012-08-30",94.84,30.32,118.06299016556704,104.33585684790089]
["2012-08-29",96.21,30.65,119.7684551226192,105.47143840330349]
["2012-08-28",96.4,30.63,120.00497945972863,105.40261527873363]
["2012-08-27",96.53,30.69,120.16681190090875,105.60908465244322]
["2012-08-24",94.75,30.56,117.9509523216731,105.16173434273914]
["2012-08-23",94.66,30.26,117.83891447777917,104.12938747419132]
["2012-08-22",95.55,30.54,118.946844267397,105.09291121816929]
["2012-08-21",93.72,30.8,116.66874144155359,105.98761183757742]
["2012-08-20",95.02,30.74,118.28706585335492,105.78114246386785]
["2012-08-17",92.59,30.9,115.26204406821861,106.33172746042669]
["2012-08-16",90.91,30.78,113.17067098219843,105.91878871300757]
["2012-08-15",90.12,30.2,112.1872276857961,103.92291810048175]
["2012-08-14",90.24,30.13,112.33661147765467,103.68203716448726]
["2012-08-13",90,30.39,112.03784389393752,104.57673778389538]
["2012-08-10",88.81,30.42,110.55645462467324,104.67997247075017]
["2012-08-09",88.68,30.5,110.39462218349311,104.95526496902959]
["2012-08-08",88.55,30.33,110.23278974231296,104.37026841018582]
["2012-08-07",88.7,30.26,110.4195194821362,104.12938747419133]
["2012-08-06",88.94,29.95,110.71828706585336,103.06262904335857]
["2012-08-03",87.96,29.75,109.49831943234159,102.37439779766001]
["2012-08-02",86.83,29.19,108.0916220590066,100.44735030970406]
["2012-08-01",86.69,29.41,107.91734096850492,101.20440467997247]
["2012-07-31",87.25,29.47,108.61446533051165,101.41087405368204]
["2012-07-30",85,29.64,105.81351923316321,101.99587061252581]
["2012-07-27",83.59,29.76,104.05825967882485,102.40880935994494]
["2012-07-26",82.13,29.16,102.24075687787875,100.34411562284927]
["2012-07-25",82.14,28.83,102.25320552720031,99.208534067446649]
["2012-07-24",85.85,29.15,106.87165442549484,100.30970406056434]
["2012-07-23",86.26,29.28,107.38204904767834,100.75705437026841]
["2012-07-20",86.33,30.12,107.46918959292917,103.64762560220234]
["2012-07-19",87.76,30.66,109.24934644591063,105.50584996558844]
["2012-07-18",86.61,30.45,107.81775177393253,104.78320715760495]
["2012-07-17",86.71,29.66,107.94223826714801,102.06469373709567]
["2012-07-16",86.7,29.44,107.92978961782647,101.30763936682726]
["2012-07-13",86.42,29.39,107.58122743682311,101.13558155540261]
["2012-07-12",85.56,28.63,106.51064359516994,98.520302821748103]
["2012-07-11",86.35,29.3,107.49408689157227,100.82587749483827]
["2012-07-10",86.89,29.74,108.1663139549359,102.33998623537508]
["2012-07-09",87.7,30,109.17465454998134,103.23468685478321]
["2012-07-06",86.55,30.18,107.74305987800324,103.85409497591191]
["2012-07-05",87.13,30.7,108.46508153865305,105.64349621472815]
["2012-07-03",85.63,30.76,106.59778414042077,105.84996558843771]
["2012-07-02",84.65,30.56,105.37781650690901,105.16173434273915]
["2012-06-29",83.43,30.59,103.85908128968009,105.26496902959394]
["2012-06-28",81.290000000000006,29.91,101.19507033486867,102.92498279421885]
["2012-06-27",82.07,30.17,102.16606498194946,103.81968341362698]
["2012-06-26",81.72,30.02,101.73036225569525,103.30350997935305]
["2012-06-25",81.540000000000006,29.86,101.5062865679074,102.75292498279421]
["2012-06-22",83.16,30.7,103.52296775799826,105.64349621472815]
["2012-06-21",82.52,30.14,102.72625420141915,103.7164487267722]
["2012-06-20",83.68,30.93,104.1702975227188,106.43496214728148]
["2012-06-19",83.92,30.7,{"$f":"IF(B1250=\"\",0,IF(D1251=0,100,D1251/B1251*B1250))","v":104.46906510643596},{"$f":"IF(C1250=\"\",0,IF(E1251=0,100,E1251/C1251*C1250))","v":105.64349621472815}]
["2012-06-18",83.68,29.84,104.1702975227188,102.68410185822437]
["2012-06-15",82.02,30.02,102.10382173534171,103.30350997935305]
["2012-06-14",81.650000000000006,29.34,101.64322171044444,100.96352374397797]
["2012-06-13",81.739999999999995,29.13,101.75525955433835,100.24088093599448]
["2012-06-12",82.31,29.29,102.46483256566664,100.79146593255334]
["2012-06-11",81.599999999999994,28.9,101.58097846383667,99.449415003441146]
["2012-06-08",82.9,29.65,103.19930287563801,102.03028217481072]
["2012-06-07",81.67,29.23,101.66811900908752,100.58499655884377]
["2012-06-06",81.64,29.35,101.63077306112288,100.9979353062629]
["2012-06-05",80.400000000000006,28.5,100.08714054525085,98.07295251204404]
["2012-06-04",80.61,28.55,100.34856218100336,98.245010323468691]
["2012-06-01",80.14,28.45,99.763475662890585,97.900894700619418]
["2012-05-31",82.53,29.19,102.73870285074071,100.44735030970408]
["2012-05-30",82.74,29.34,103.00012448649322,100.96352374397799]
["2012-05-29",81.75,29.56,101.76770820365991,101.72057811424639]
["2012-05-25",80.33,29.06,100,100]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B1314=\"\",0,IF(D1315=0,100,D1315/B1315*B1314))","v":0},{"$f":"IF(C1314=\"\",0,IF(E1315=0,100,E1315/C1315*C1314))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B1378=\"\",0,IF(D1379=0,100,D1379/B1379*B1378))","v":0},{"$f":"IF(C1378=\"\",0,IF(E1379=0,100,E1379/C1379*C1378))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B1442=\"\",0,IF(D1443=0,100,D1443/B1443*B1442))","v":0},{"$f":"IF(C1442=\"\",0,IF(E1443=0,100,E1443/C1443*C1442))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B1506=\"\",0,IF(D1507=0,100,D1507/B1507*B1506))","v":0},{"$f":"IF(C1506=\"\",0,IF(E1507=0,100,E1507/C1507*C1506))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B1570=\"\",0,IF(D1571=0,100,D1571/B1571*B1570))","v":0},{"$f":"IF(C1570=\"\",0,IF(E1571=0,100,E1571/C1571*C1570))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B1634=\"\",0,IF(D1635=0,100,D1635/B1635*B1634))","v":0},{"$f":"IF(C1634=\"\",0,IF(E1635=0,100,E1635/C1635*C1634))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B1698=\"\",0,IF(D1699=0,100,D1699/B1699*B1698))","v":0},{"$f":"IF(C1698=\"\",0,IF(E1699=0,100,E1699/C1699*C1698))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B1762=\"\",0,IF(D1763=0,100,D1763/B1763*B1762))","v":0},{"$f":"IF(C1762=\"\",0,IF(E1763=0,100,E1763/C1763*C1762))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B1826=\"\",0,IF(D1827=0,100,D1827/B1827*B1826))","v":0},{"$f":"IF(C1826=\"\",0,IF(E1827=0,100,E1827/C1827*C1826))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B1890=\"\",0,IF(D1891=0,100,D1891/B1891*B1890))","v":0},{"$f":"IF(C1890=\"\",0,IF(E1891=0,100,E1891/C1891*C1890))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B1954=\"\",0,IF(D1955=0,100,D1955/B1955*B1954))","v":0},{"$f":"IF(C1954=\"\",0,IF(E1955=0,100,E1955/C1955*C1954))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2018=\"\",0,IF(D2019=0,100,D2019/B2019*B2018))","v":0},{"$f":"IF(C2018=\"\",0,IF(E2019=0,100,E2019/C2019*C2018))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2082=\"\",0,IF(D2083=0,100,D2083/B2083*B2082))","v":0},{"$f":"IF(C2082=\"\",0,IF(E2083=0,100,E2083/C2083*C2082))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2146=\"\",0,IF(D2147=0,100,D2147/B2147*B2146))","v":0},{"$f":"IF(C2146=\"\",0,IF(E2147=0,100,E2147/C2147*C2146))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2210=\"\",0,IF(D2211=0,100,D2211/B2211*B2210))","v":0},{"$f":"IF(C2210=\"\",0,IF(E2211=0,100,E2211/C2211*C2210))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2274=\"\",0,IF(D2275=0,100,D2275/B2275*B2274))","v":0},{"$f":"IF(C2274=\"\",0,IF(E2275=0,100,E2275/C2275*C2274))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2338=\"\",0,IF(D2339=0,100,D2339/B2339*B2338))","v":0},{"$f":"IF(C2338=\"\",0,IF(E2339=0,100,E2339/C2339*C2338))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2402=\"\",0,IF(D2403=0,100,D2403/B2403*B2402))","v":0},{"$f":"IF(C2402=\"\",0,IF(E2403=0,100,E2403/C2403*C2402))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2466=\"\",0,IF(D2467=0,100,D2467/B2467*B2466))","v":0},{"$f":"IF(C2466=\"\",0,IF(E2467=0,100,E2467/C2467*C2466))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2527=\"\",0,IF(D2528=0,100,D2528/B2528*B2527))","v":0},{"$f":"IF(C2527=\"\",0,IF(E2528=0,100,E2528/C2528*C2527))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2544=\"\",0,IF(D2545=0,100,D2545/B2545*B2544))","v":0},{"$f":"IF(C2544=\"\",0,IF(E2545=0,100,E2545/C2545*C2544))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2608=\"\",0,IF(D2609=0,100,D2609/B2609*B2608))","v":0},{"$f":"IF(C2608=\"\",0,IF(E2609=0,100,E2609/C2609*C2608))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2672=\"\",0,IF(D2673=0,100,D2673/B2673*B2672))","v":0},{"$f":"IF(C2672=\"\",0,IF(E2673=0,100,E2673/C2673*C2672))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2736=\"\",0,IF(D2737=0,100,D2737/B2737*B2736))","v":0},{"$f":"IF(C2736=\"\",0,IF(E2737=0,100,E2737/C2737*C2736))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2800=\"\",0,IF(D2801=0,100,D2801/B2801*B2800))","v":0},{"$f":"IF(C2800=\"\",0,IF(E2801=0,100,E2801/C2801*C2800))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2864=\"\",0,IF(D2865=0,100,D2865/B2865*B2864))","v":0},{"$f":"IF(C2864=\"\",0,IF(E2865=0,100,E2865/C2865*C2864))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2928=\"\",0,IF(D2929=0,100,D2929/B2929*B2928))","v":0},{"$f":"IF(C2928=\"\",0,IF(E2929=0,100,E2929/C2929*C2928))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B2992=\"\",0,IF(D2993=0,100,D2993/B2993*B2992))","v":0},{"$f":"IF(C2992=\"\",0,IF(E2993=0,100,E2993/C2993*C2992))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3056=\"\",0,IF(D3057=0,100,D3057/B3057*B3056))","v":0},{"$f":"IF(C3056=\"\",0,IF(E3057=0,100,E3057/C3057*C3056))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3120=\"\",0,IF(D3121=0,100,D3121/B3121*B3120))","v":0},{"$f":"IF(C3120=\"\",0,IF(E3121=0,100,E3121/C3121*C3120))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3184=\"\",0,IF(D3185=0,100,D3185/B3185*B3184))","v":0},{"$f":"IF(C3184=\"\",0,IF(E3185=0,100,E3185/C3185*C3184))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3248=\"\",0,IF(D3249=0,100,D3249/B3249*B3248))","v":0},{"$f":"IF(C3248=\"\",0,IF(E3249=0,100,E3249/C3249*C3248))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3312=\"\",0,IF(D3313=0,100,D3313/B3313*B3312))","v":0},{"$f":"IF(C3312=\"\",0,IF(E3313=0,100,E3313/C3313*C3312))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3376=\"\",0,IF(D3377=0,100,D3377/B3377*B3376))","v":0},{"$f":"IF(C3376=\"\",0,IF(E3377=0,100,E3377/C3377*C3376))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3440=\"\",0,IF(D3441=0,100,D3441/B3441*B3440))","v":0},{"$f":"IF(C3440=\"\",0,IF(E3441=0,100,E3441/C3441*C3440))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3504=\"\",0,IF(D3505=0,100,D3505/B3505*B3504))","v":0},{"$f":"IF(C3504=\"\",0,IF(E3505=0,100,E3505/C3505*C3504))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3568=\"\",0,IF(D3569=0,100,D3569/B3569*B3568))","v":0},{"$f":"IF(C3568=\"\",0,IF(E3569=0,100,E3569/C3569*C3568))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3632=\"\",0,IF(D3633=0,100,D3633/B3633*B3632))","v":0},{"$f":"IF(C3632=\"\",0,IF(E3633=0,100,E3633/C3633*C3632))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3696=\"\",0,IF(D3697=0,100,D3697/B3697*B3696))","v":0},{"$f":"IF(C3696=\"\",0,IF(E3697=0,100,E3697/C3697*C3696))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3760=\"\",0,IF(D3761=0,100,D3761/B3761*B3760))","v":0},{"$f":"IF(C3760=\"\",0,IF(E3761=0,100,E3761/C3761*C3760))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3824=\"\",0,IF(D3825=0,100,D3825/B3825*B3824))","v":0},{"$f":"IF(C3824=\"\",0,IF(E3825=0,100,E3825/C3825*C3824))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3888=\"\",0,IF(D3889=0,100,D3889/B3889*B3888))","v":0},{"$f":"IF(C3888=\"\",0,IF(E3889=0,100,E3889/C3889*C3888))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B3952=\"\",0,IF(D3953=0,100,D3953/B3953*B3952))","v":0},{"$f":"IF(C3952=\"\",0,IF(E3953=0,100,E3953/C3953*C3952))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4016=\"\",0,IF(D4017=0,100,D4017/B4017*B4016))","v":0},{"$f":"IF(C4016=\"\",0,IF(E4017=0,100,E4017/C4017*C4016))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4080=\"\",0,IF(D4081=0,100,D4081/B4081*B4080))","v":0},{"$f":"IF(C4080=\"\",0,IF(E4081=0,100,E4081/C4081*C4080))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4144=\"\",0,IF(D4145=0,100,D4145/B4145*B4144))","v":0},{"$f":"IF(C4144=\"\",0,IF(E4145=0,100,E4145/C4145*C4144))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4208=\"\",0,IF(D4209=0,100,D4209/B4209*B4208))","v":0},{"$f":"IF(C4208=\"\",0,IF(E4209=0,100,E4209/C4209*C4208))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4272=\"\",0,IF(D4273=0,100,D4273/B4273*B4272))","v":0},{"$f":"IF(C4272=\"\",0,IF(E4273=0,100,E4273/C4273*C4272))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4336=\"\",0,IF(D4337=0,100,D4337/B4337*B4336))","v":0},{"$f":"IF(C4336=\"\",0,IF(E4337=0,100,E4337/C4337*C4336))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4400=\"\",0,IF(D4401=0,100,D4401/B4401*B4400))","v":0},{"$f":"IF(C4400=\"\",0,IF(E4401=0,100,E4401/C4401*C4400))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4464=\"\",0,IF(D4465=0,100,D4465/B4465*B4464))","v":0},{"$f":"IF(C4464=\"\",0,IF(E4465=0,100,E4465/C4465*C4464))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4528=\"\",0,IF(D4529=0,100,D4529/B4529*B4528))","v":0},{"$f":"IF(C4528=\"\",0,IF(E4529=0,100,E4529/C4529*C4528))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4592=\"\",0,IF(D4593=0,100,D4593/B4593*B4592))","v":0},{"$f":"IF(C4592=\"\",0,IF(E4593=0,100,E4593/C4593*C4592))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4656=\"\",0,IF(D4657=0,100,D4657/B4657*B4656))","v":0},{"$f":"IF(C4656=\"\",0,IF(E4657=0,100,E4657/C4657*C4656))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4720=\"\",0,IF(D4721=0,100,D4721/B4721*B4720))","v":0},{"$f":"IF(C4720=\"\",0,IF(E4721=0,100,E4721/C4721*C4720))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4784=\"\",0,IF(D4785=0,100,D4785/B4785*B4784))","v":0},{"$f":"IF(C4784=\"\",0,IF(E4785=0,100,E4785/C4785*C4784))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4848=\"\",0,IF(D4849=0,100,D4849/B4849*B4848))","v":0},{"$f":"IF(C4848=\"\",0,IF(E4849=0,100,E4849/C4849*C4848))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4912=\"\",0,IF(D4913=0,100,D4913/B4913*B4912))","v":0},{"$f":"IF(C4912=\"\",0,IF(E4913=0,100,E4913/C4913*C4912))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,{"$f":"IF(B4976=\"\",0,IF(D4977=0,100,D4977/B4977*B4976))","v":0},{"$f":"IF(C4976=\"\",0,IF(E4977=0,100,E4977/C4977*C4976))","v":0}]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]
[null,null,null,0,0]