{"text_format":"1","workbook":"xlsx","n_sheets":30,"sheets":["PFE","MMM","AXP","AAPL","BA","CAT","CVX","CSCO","KO","DD","XOM","GE","GS","HD","INTC","IBM","JNJ","JPM","MCD","MRK","MSFT","NKE","PG","TRV","UNH","UTX","VZ","V","WMT","DIS"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":1,"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":"PFE","index":0,"n_rows":128,"n_cols":41,"rows_kept":128,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns",null,null,null,"DATA IN ROWS 2-121"]
["2015-12-01",33,33.830002,31.84,32.279998999999997,34308500,32.279998999999997,{"$f":"(G2/G3)-1","v":-1.4952731156545829E-2},null,null,null,"ON EACH DOW STOCK; HOW TO CONSOLIDATE THE DATA?"]
["2015-11-02",34.169998,35.25,30.99,32.770000000000003,44402800,32.770000000000003,{"$f":"(G3/G4)-1","v":-2.3225765760298334E-2},null,null,"WHICH COLUMN"]
["2015-10-01",31.299999,36.07,31.1,33.82,33421300,33.549205999999998,7.6727111160407313E-2,null,null,"H"]
["2015-09-01",31.459999,33.959999000000003,30.639999,31.41,29177200,31.158504000000001,-2.5139682195921331E-2]
["2015-08-03",36.290000999999997,36.299999,28.469999000000001,32.220001000000003,27520700,31.962019000000002,-9.9506703968850863E-2,null,null,null,{"$f":"FIND(\"]\",L8,1)","v":29},{"$f":"FIND(\"]\",M8,1)","v":29},29,29,29,29,29,29,29,29,29,29,29,29,29,29,29,29,29,29,29,29,29,29,29,29,29,29,29,29]
["2015-07-01",33.560001,36.459999000000003,33.080002,36.060001,23919600,35.493899999999996,7.5454883489130209E-2,null,null,null,1,2,3,4,5,6,7,8,9,10,11,12,13,14,15,16,17,18,19,20,21,22,23,24,25,26,27,28,29,30]
["2015-06-01",34.770000000000003,34.919998,33.330002,33.529998999999997,24667000,33.003616000000001,-3.5107932110849616E-2,null,null,null,{"$f":"worksheet","v":"[10 Year Historical DOW.xlsx]PFE"},"[10 Year Historical DOW.xlsx]MMM","[10 Year Historical DOW.xlsx]AXP","[10 Year Historical DOW.xlsx]AAPL","[10 Year Historical DOW.xlsx]BA","[10 Year Historical DOW.xlsx]CAT","[10 Year Historical DOW.xlsx]CVX","[10 Year Historical DOW.xlsx]CSCO","[10 Year Historical DOW.xlsx]KO","[10 Year Historical DOW.xlsx]DD","[10 Year Historical DOW.xlsx]XOM","[10 Year Historical DOW.xlsx]GE","[10 Year Historical DOW.xlsx]GS","[10 Year Historical DOW.xlsx]HD","[10 Year Historical DOW.xlsx]INTC","[10 Year Historical DOW.xlsx]IBM","[10 Year Historical DOW.xlsx]JNJ","[10 Year Historical DOW.xlsx]JPM","[10 Year Historical DOW.xlsx]MCD","[10 Year Historical DOW.xlsx]MRK","[10 Year Historical DOW.xlsx]MSFT","[10 Year Historical DOW.xlsx]NKE","[10 Year Historical DOW.xlsx]PG","[10 Year Historical DOW.xlsx]TRV","[10 Year Historical DOW.xlsx]UNH","[10 Year Historical DOW.xlsx]UTX","[10 Year Historical DOW.xlsx]VZ","[10 Year Historical DOW.xlsx]V","[10 Year Historical DOW.xlsx]WMT","[10 Year Historical DOW.xlsx]DIS"]
["2015-05-01",33.860000999999997,34.990001999999997,33.209999000000003,34.75,24398200,34.204464000000002,3.2641585969113818E-2,"ROWS","Dates",null,{"$f":"RIGHT(L8,LEN(L8)-L6)","v":"PFE"},{"$f":"RIGHT(M8,LEN(M8)-M6)","v":"MMM"},"AXP","AAPL","BA","CAT","CVX","CSCO","KO","DD","XOM","GE","GS","HD","INTC","IBM","JNJ","JPM","MCD","MRK","MSFT","NKE","PG","TRV","UNH","UTX","VZ","V","WMT","DIS"]
["2015-04-01",34.840000000000003,35.529998999999997,33.709999000000003,33.93,27814200,33.123268000000003,-2.4719795074743756E-2,2,null,{"$f":"$K$4&I10","v":"H2"},{"$f":"INDIRECT(L$9&\"!\"&$K10)","v":-1.4952731156545829E-2},{"$f":"INDIRECT(M$9&\"!\"&$K10)","v":-3.7935898097638421E-2},-2.9173567900995789E-2,-0.11022823896293565,-5.9126917685669023E-3,-6.455613036321739E-2,-1.489269601401666E-2,2.4390243902439046E-3,7.9774755508559281E-3,-1.0988981941727483E-2,-4.5432363681980781E-2,4.8196089861800351E-2,-5.1520933553922066E-2,-7.8026028192405006E-3,-9.2033074489503708E-3,-1.2910651454750455E-2,1.4618757696933216E-2,-9.7481610815391972E-3,3.4863304664915828E-2,5.0265789762899971E-3,2.0791205916879552E-2,-5.2744073864622543E-2,6.1063712510086132E-2,-9.6067442919330892E-3,4.824878739873073E-2,2.081936426383546E-4,1.6941759096300579E-2,-1.8478660461241248E-2,5.053453357277049E-2,-7.3940239059308799E-2]
["2015-03-02",34.32,35.450001,33.630001,34.790000999999997,30966500,33.962822000000003,1.3694725470640989E-2,3,null,{"$f":"$K$4&I11","v":"H3"},{"$f":"INDIRECT(L$9&\"!\"&$K11)","v":-2.3225765760298334E-2},2.5365236574605987E-3,-2.2113080387901052E-2,-5.8043126106819276E-3,-1.1620872083243472E-2,-4.6581176779865174E-3,1.7113899214504347E-2,-2.9585798816568087E-2,1.4093376111799838E-2,6.8224474553373327E-2,-4.4491829485828749E-3,3.5269658950738414E-2,1.6910326802819675E-2,8.2821201616574136E-2,3.4108939822711459E-2,4.6244213132304868E-3,9.4656652043838552E-3,3.7821068865415919E-2,2.4989781527422261E-2,-3.0186639873874266E-2,3.9444083481190439E-2,9.5398217596098789E-3,-2.0162360048272876E-2,1.4881715753017222E-2,-4.3046346547633174E-2,-1.7672957820892843E-2,-3.0503418639400981E-2,2.0262903704048707E-2,2.7952451581654714E-2,-2.3738087282189069E-3]
["2015-02-02",31.440000999999999,34.970001000000003,31.02,34.32,33126200,33.503993999999999,0.1079282858368189,4,null,"H4",7.6727111160407313E-2,0.10890892206278635,-7.9955077111153461E-3,8.3408910828922878E-2,0.13073707481842467,0.12921828172114092,0.15212980669422493,3.1658092599922139E-3,5.5583246361597727E-2,0.31535271086156191,0.11284461879013641,0.14670905484943875,7.907461110537195E-2,7.0568868827687758E-2,0.12342410843415008,-3.3731123738741986E-2,8.2270975224860488E-2,6.1400600154478902E-2,0.13924688390241813,0.10670171242201576,0.18933574447573953,6.5544400572483008E-2,7.126041984181386E-2,0.13423088114727144,1.5257255239190082E-2,0.10585465818370765,9.144961764344961E-2,0.11369509073656325,-0.11721146222650614,0.1129158643713073]
["2015-01-02",31.27,33.5,31.01,31.25,32068700,30.240219,3.2102828309299447E-3,5,null,"H5",-2.5139682195921331E-2,-2.6030684929045922E-3,-3.3759249166965044E-2,-2.181625713884372E-2,2.0661169115065992E-3,-0.14495029226533862,-2.6052598317816367E-2,1.9773970146328868E-2,2.9185909945526056E-2,-6.4077666869341132E-2,-1.1828728232937014E-2,2.5209674830620532E-2,-7.868509817623115E-2,-3.2795429607376247E-3,5.6061596670444969E-2,-1.974443604852727E-2,-6.7035454618676882E-3,-4.8829944849559714E-2,3.6939632938292943E-2,-7.492645550115995E-2,1.7003617001382532E-2,0.10319303822147829,1.7971005313798027E-2,6.0767558807957034E-3,7.016663777692278E-3,-2.8599554361202872E-2,-5.4336065533214573E-2,-2.3001362233445288E-2,1.6992219100595563E-3,3.1409502299062364E-3]
["2014-12-01",30.879999000000002,33.119999,30.58,31.15,24917000,30.143450000000001,0,6,null,"H6",-9.9506703968850863E-2,-5.4254009826162575E-2,8.6774906960229714E-3,-6.6196166025737635E-2,-8.7787083804466426E-2,-2.7851941303562056E-2,-7.3118434274587418E-2,-2.4793349075167281E-2,-4.2843303979239855E-2,-6.9778039367425437E-2,-4.1232396824274931E-2,-4.9042155024522249E-2,-7.7143723229792238E-2,-4.8705539192963609E-3,-5.9725762079392286E-3,-7.9463578753009911E-2,-5.4995126997394617E-2,-6.4643236988759734E-2,-4.0084738608083703E-2,-8.6668924475567621E-2,-6.1948865235611938E-2,-3.0116272702598534E-2,-7.8618013494573868E-2,-6.1911035507068113E-2,-4.6952261769914405E-2,-8.0765086497462613E-2,-1.6670253220331666E-2,-5.2073001688491161E-2,-9.4581881429158132E-2,-0.15100002499999998]
["2014-11-03",29.9,31.639999,29.76,31.15,22471300,30.143450000000001,4.9074647352538303E-2,7,null,"H7",7.5454883489130209E-2,-1.9183466480541922E-2,-2.1358771525259668E-2,-3.2926723415314108E-2,3.9287770534825128E-2,-6.441821273456505E-2,-8.2823680347851814E-2,-2.3068050749711744E-2,4.715784149032376E-2,-8.1856409664863516E-2,-4.7956673560632934E-2,-1.7689097052723812E-2,-1.7816853194627225E-2,5.3091025337224762E-2,-4.8323478313348156E-2,-4.1190288011971887E-3,2.8216722310046016E-2,1.7973893347259073E-2,5.0383910428033474E-2,3.5657778987838284E-2,5.7757580993663238E-2,6.6654310354307578E-2,-1.1655689408225922E-2,9.7868818088749254E-2,-4.918053605311834E-3,-9.573603525310781E-2,1.5684662729555487E-2,0.12196573960349077,1.4803337981903919E-2,5.7455030204748958E-2]
["2014-10-01",29.370000999999998,30.200001,27.51,29.950001,30533700,28.733370000000001,1.2850911414844735E-2,8,null,"H8",-3.5107932110849616E-2,-3.0047737182177348E-2,-2.1440269677366675E-2,-3.722754207062462E-2,-1.2809600646889518E-2,-5.8603159242210934E-3,-6.3398032978469243E-2,-1.0650475060841491E-2,-3.4334809154778378E-2,-9.9422639477447228E-2,-2.3474223006552553E-2,-1.7381705560733041E-2,1.2609675940682186E-2,2.6948673576689952E-3,-0.11723736050743183,-4.1202472268199619E-2,-2.6762531905928588E-2,3.0100395627408627E-2,-8.9648457604145637E-3,-5.7923547532611974E-2,-5.7831831967300684E-2,6.2456951386472559E-2,-1.9135690604480393E-3,-3.8198251130130201E-2,1.9189197494872579E-2,-5.3255970544512476E-2,-5.7241052847155971E-2,-2.2277241862983188E-2,-4.4970977966252601E-2,3.4157818092555914E-2]
["2014-09-02",29.209999,30.84,29.01,29.57,23797300,28.368804999999998,6.1245312608113611E-3,9,null,"H9",3.2641585969113818E-2,2.3632807715458837E-2,2.9309253491048626E-2,4.5339117438501164E-2,-1.3391052666344883E-2,-1.7955770506364876E-2,-6.3331897353403055E-2,-4.5436955698598958E-3,9.8618572408599725E-3,-2.3525535279949938E-2,-1.6771329441365501E-2,7.0162810609966098E-3,5.3014350444344327E-2,4.1503005888828159E-2,6.6334360526909775E-2,-2.0789413158677217E-3,1.6837136729623836E-2,3.9835585700009224E-2,2.2129481173198684E-3,2.2330378238445858E-2,-3.0334209670090817E-2,3.1440461494345318E-2,-1.4086243240297169E-2,9.892712695180883E-5,7.9084343507948907E-2,3.5714061847708756E-2,-1.982558606893603E-2,4.1637989579214052E-2,-4.2425027423404149E-2,1.517665536551438E-2]
["2014-08-01",28.700001,29.67,27.870000999999998,29.389999,22757200,28.196117000000001,2.404178346254926E-2,10,null,"H10",-2.4719795074743756E-2,-5.1894542135549226E-2,-8.5765373249527821E-3,5.7864443886448402E-3,-4.4909423271938587E-2,9.4590281488183381E-2,5.7915762329866061E-2,-2.0037069389130524E-2,2.4670644869240199E-4,2.4205809772908538E-2,2.7882394007090916E-2,9.149537266648422E-2,4.4953947610786082E-2,-5.8357497021642391E-2,4.0933789271071941E-2,6.7227353783182675E-2,-1.391654492274863E-2,5.1179653025700045E-2,-9.1338121301141051E-3,3.6186525465177866E-2,0.1962616100350707,-1.4851046993560102E-2,-2.1850889705652632E-2,-6.4921827496192241E-2,{"$f":"INDIRECT(AJ$9&\"!\"&$K18)","v":-5.824667690009544E-2},-2.94368491673489E-2,4.8928992576096952E-2,9.7844884870255111E-3,-5.1063874821807187E-2,3.6514449052023945E-2]
["2014-07-01",29.610001,31.309999000000001,28.700001,28.700001,25878900,27.534147000000001,-2.448765946631104E-2,11,null,"H11",1.3694725470640989E-2,-2.1938911030287001E-2,-3.9329519645296851E-2,-3.1371710130872588E-2,-5.1043759317577209E-3,-3.462007852348159E-2,-1.5935532042167688E-2,-1.3439914040778711E-2,-5.5739631677477197E-2,-8.1952451977214014E-2,-3.9981954324405544E-2,-4.5402087101276689E-2,-9.5894823092170789E-3,-4.8400706476195987E-3,-5.9548906695825021E-2,-8.892216865478586E-3,{"$f":"INDIRECT(AB$9&\"!\"&$K19)","v":-1.86323790005819E-2},-1.1422931167995976E-2,-1.4762420729561243E-2,-1.0161722533275186E-2,-7.2747954958436223E-2,3.3051880196106609E-2,-3.7472036104078454E-2,1.1592919308935912E-2,4.4493154530184542E-2,-3.8635100564011093E-2,-1.6582375641518765E-2,-3.5641872661109852E-2,-1.413045984694794E-2,7.7824432383672981E-3]
["2014-06-02",29.59,29.92,29.15,29.68,24022400,28.225318999999999,1.68750052568023E-3,12,null,"H12",0.1079282858368189,4.5588272594367485E-2,1.115375896245796E-2,0.10077652471432996,4.4115047048351785E-2,3.6638708487018334E-2,5.0698327664838727E-2,-8.6424440408597869E-3,5.1736625090111676E-2,0.10005003865050721,2.0435192053441575E-2,9.790368930000537E-2,0.10426196302196034,9.8927410699898521E-2,1.3574286368201349E-2,6.3700957171213268E-2,3.0832607159859471E-2,0.12688487631775169,7.9180798976973499E-2,-2.8865227013842087E-2,9.3120319346555736E-2,5.5844840483315616E-2,9.9655237532911833E-3,4.4932860130783903E-2,6.9458826834317033E-2,6.784262068805047E-2,8.1820180508670237E-2,6.6271045770768033E-2,-1.2355896923219589E-2,0.14423923311351494]
["2014-05-01",31.08,31.58,28.77,29.629999000000002,33961400,28.177769000000001,-4.4306287117463317E-2,13,null,"H13",3.2102828309299447E-3,-1.2293122413781332E-2,-0.13018693523691716,6.1424213943293449E-2,0.11840286786150434,-0.11913332244809005,-8.6022501154750186E-2,1.6843710536823986E-2,-2.4869735857900421E-2,-3.6921860397090556E-2,-5.4407785286434751E-2,-5.4610305759494993E-2,-0.11050918719508773,-5.2396465170834183E-3,-8.9556345722280772E-2,-4.4440349896309184E-2,-4.2364015845488212E-2,-0.12544222872288724,-1.34471777987063E-2,6.1454420595985271E-2,-0.13024762281763358,-4.0561623612745401E-2,-6.8069929969558074E-2,-2.8625395038022194E-2,5.1043630482060953E-2,-1.9130654931220903E-3,-1.131317986577729E-2,-2.7803202111000291E-2,-1.047970373539131E-2,-3.4292429407316138E-2]
["2014-04-01",31.93,32.689999,29.58,31.280000999999999,33733800,29.484100000000002,-2.6151881807132682E-2,14,null,"H14",0,2.6422667411892364E-2,6.7085373668789305E-3,-7.1891014741061521E-2,-3.2598961837355556E-2,-9.0159076871369925E-2,3.0403194811910339E-2,-2.556619483487621E-3,-5.8219928280648592E-2,3.5574376700990173E-2,2.1095605819426932E-2,-3.7074011107333105E-2,2.8767014181241946E-2,6.1079782407276184E-2,-2.5771768733387046E-2,-1.0667817256451162E-2,-3.3995387242959474E-2,4.0226044865397492E-2,-3.2124796772896036E-2,-5.26607672673578E-2,-2.8445909433593708E-2,-2.8840220136130745E-2,7.2983522086360608E-3,1.8729668277276179E-2,2.8806363875932606E-2,4.4694734887872789E-2,-7.531132396390261E-2,1.5531153848032053E-2,-1.3482186206242974E-2,3.1101078894534506E-2]
["2014-03-03",31.52,32.959999000000003,30.83,32.119999,28084400,30.275870999999999,3.1136789858421388E-4,15,null,"H15",4.9074647352538303E-2,4.6688334470969428E-2,2.7459652997592121E-2,0.10597875720140082,8.1930708520463691E-2,-7.9873840756301551E-3,-8.3954739821294755E-2,-7.2995052549384987E-4,7.7838408531447412E-2,3.9437072932749562E-2,-5.7039735364431743E-2,2.6346375021621515E-2,-5.1498289992123469E-3,1.9278193840843283E-2,0.1024477390436016,-6.813125329403813E-3,1.0902009634109033E-2,-5.2909869281700939E-3,4.1991105607923407E-2,4.2457735179542766E-2,2.4740192759677981E-2,6.7978925207747398E-2,3.6209601833614879E-2,3.6210309503555749E-2,3.8101210727879975E-2,3.4422518051421935E-2,6.7661591686363209E-3,7.1479207838500924E-2,0.14776461296917187,1.2365968497282553E-2]
["2014-02-03",31.030000999999999,32.409999999999997,30.57,32.110000999999997,29503900,30.266446999999999,6.5057753879647739E-2,16,null,"H16",1.2850911414844735E-2,8.5333173362590387E-2,3.0591163560542478E-2,7.1960287301256587E-2,-1.9390713958670536E-2,3.1833992170210434E-2,5.2799119972812836E-3,1.8966170075076949E-2,-1.8284132241055628E-2,-3.637120935868865E-2,2.8282756250181951E-2,7.4160406638605902E-3,3.4973012987318253E-2,6.3004142167626176E-2,-2.3262533218726733E-2,-0.13396201060136015,1.1164293783091583E-2,1.0748243261382795E-2,-1.1391122002825438E-2,-2.2604591422063613E-2,1.2726449105708859E-2,4.2264660894058448E-2,5.0147316556312216E-2,7.3025274422365616E-2,0.10156520803594526,1.3257570365039273E-2,1.645404906673642E-2,0.13150867601535432,-2.6154549720107667E-3,2.639561755109443E-2]
["2014-01-02",30.469999000000001,31.42,29.66,30.4,28032400,28.417657999999999,-7.5089775102977763E-3,17,null,"H17",6.1245312608113611E-3,-1.6111202551332804E-2,-2.2445580434590107E-2,-1.7073206120853612E-2,4.5740711761481645E-3,-9.2050996885095882E-2,-7.825410715560488E-2,9.3843842139786915E-3,2.9980646732187033E-2,8.5463561334889082E-2,-5.4393712971869235E-2,-5.5285040727748314E-3,2.4900892313924228E-2,-1.3866640029735922E-2,-2.8636996034431261E-3,-1.2844469685672766E-2,2.7571519281981205E-2,1.3288533413906567E-2,1.1630394063227412E-2,-6.6143353327614562E-3,2.0471020251264793E-2,0.13558232925093994,7.5802134547839906E-3,-2.3054456852522609E-3,-7.2941493060374452E-4,-2.2041157519536614E-2,3.4122845173194527E-3,3.999553269370848E-3,1.284767972764489E-2,-9.4570683119964416E-3]
["2013-12-02",31.610001,31.93,29.950001,30.629999000000002,25872000,28.632660000000001,-3.4667522742290235E-2,18,null,"H18",2.404178346254926E-2,2.8168174099681531E-2,1.761371382241772E-2,7.7508814728623143E-2,5.8830570821900574E-2,8.2580638976279319E-2,1.0138102212292166E-2,1.4084500558390722E-2,6.1847792834700543E-2,3.5420285314840871E-2,1.2258535507410295E-2,3.3001983309780769E-2,3.9309644824296219E-2,0.15646269476966124,3.7246484238141919E-2,9.2203798792711567E-3,4.3377222757120082E-2,3.0865319544183034E-2,-3.281648994334363E-4,5.9393694692295718E-2,5.9169406523252643E-2,2.1485809081658314E-2,7.4883699846627128E-2,5.7503324830473046E-2,6.9463209646983159E-2,3.272181546640196E-2,-1.1900019641774562E-2,9.0754670368606849E-3,3.2853986964918258E-2,4.6576585015863481E-2]
["2013-11-01",30.700001,32.5,30.690000999999999,31.73,23704600,29.660931000000001,4.1891542143576599E-2,19,null,"H19",-2.448765946631104E-2,-1.6406043825519245E-2,-6.9857686711263911E-2,2.8731306492933539E-2,-5.3053538782699472E-2,-6.7018629695447918E-2,-1.0034440425204072E-2,-1.6841294709796117E-2,-7.247397664392341E-2,-1.7267802919976871E-2,-1.7282463854204622E-2,-4.299853852784441E-2,3.2429526780908269E-2,-1.3587352779397266E-3,9.6763737626362811E-2,5.73729213926919E-2,-4.3299593594908758E-2,7.8642950880851714E-3,-6.1346089282062866E-2,-1.918747953798583E-2,3.5011924536743289E-2,-5.4160130219014224E-3,-8.3004729927007581E-3,-4.7942978695098781E-2,-8.5626228375793589E-3,-8.9216027481098359E-2,4.1547583356616791E-2,1.4236712772419668E-3,-1.9848082992267924E-2,1.6328487289276605E-3]
["2013-10-01",28.58,31.35,28.02,30.690000999999999,28383700,28.468347999999999,6.8221475011660315E-2,20,null,"H20",1.68750052568023E-3,4.84043325194361E-3,3.683061836942203E-2,2.7661918547126296E-2,-5.9297520824422412E-2,6.2995143633159723E-2,6.3197360264608538E-2,-1.908959735333926E-2,4.3230829415981997E-2,-5.5835928287580883E-2,1.4920977983026162E-3,-1.0945033930841785E-2,4.774418356811938E-2,1.4999911400557675E-2,0.13103955575496462,-1.6760656514736572E-2,3.1145336898188436E-2,3.6890440276661662E-2,-6.8026747059820591E-3,7.3639105141647399E-3,1.8563814809318568E-2,8.3214639825321957E-3,-2.7231146375508719E-2,1.2498192801264851E-2,3.1447835609711206E-2,-6.625448705241177E-3,-2.0616479483038352E-2,-1.9177928212165907E-2,-2.2144078558535507E-2,2.0592790490008506E-2]
["2013-09-03",28.379999000000002,29.27,27.860001,28.73,26732400,26.650230000000001,1.8433175673085778E-2,21,null,"H21",-4.4306287117463317E-2,3.1163095434558752E-2,4.655152225043846E-2,7.8709273055286966E-2,5.4169097087981344E-2,-3.0075877583946364E-2,-1.3399077216932564E-2,1.4525119492814431E-2,2.9418711301660849E-3,3.6399620356029505E-2,-1.1692962594095024E-2,-3.7187929609197035E-3,3.3486420814252682E-3,9.0555773868750133E-3,3.2399872696825538E-2,-5.6174569569261701E-2,8.6594023819837052E-3,-7.3240914590152473E-3,8.5576225033976439E-3,-1.1953528377416256E-2,2.0515200450195392E-2,5.7611861320332913E-2,-2.1320442854708244E-2,3.1684680514833419E-2,6.1167243659801196E-2,-1.2926882959456321E-2,6.9120390432512169E-2,6.2316782519742375E-2,-3.0920949385349505E-2,5.8860594674409406E-2]
["2013-08-01",29.43,29.450001,27.76,28.209999,24663800,26.167873,-3.4895725782184361E-2,22,null,"H22",-2.6151881807132682E-2,2.5283804093265472E-2,-2.6423159611506541E-2,9.9396347476617963E-2,2.8129776069578893E-2,6.6927792391461738E-2,5.5588253072245575E-2,1.3590053406520308E-2,5.5095753758398258E-2,3.2787430514298332E-3,4.8423460986611433E-2,3.862492581870125E-2,-2.4595668938596216E-2,4.8021917527807378E-3,3.4095313143030159E-2,2.0676431791759819E-2,3.1151281009562215E-2,-7.2099532090240892E-2,3.4173191209744713E-2,3.1530747262633829E-2,-1.4393767130432611E-2,-1.2320730059734886E-2,3.237644631093084E-2,6.4394885753778386E-2,-8.4766345884186634E-2,1.2752575033622815E-2,-6.7179495187034144E-3,-6.1382403933331164E-2,4.2915125945581334E-2,-9.1169850051321388E-3]
["2013-07-01",27.969999000000001,30.43,27.33,29.23,36234400,27.114037,5.2066022194007466E-2,23,null,"H23",3.1136789858421388E-4,6.9027198740836404E-3,-1.3694132140366966E-2,1.9952852993915915E-2,-2.6605659868338072E-2,2.4749942366766753E-2,3.1041355107320756E-2,1.2614700414300462E-2,2.0060308301493412E-2,7.2048868714200687E-3,1.4646310081283698E-2,1.6489989694538076E-2,-1.5620216219238259E-2,-2.9804191584304918E-2,4.2407100288716748E-2,3.9531257001013564E-2,6.6326551851067173E-2,6.8461818416205134E-2,3.0267988923773359E-2,3.915064415495717E-3,6.9955706819959884E-2,-5.6704934074961466E-2,2.466301121346226E-2,2.1079802338957343E-2,6.4918021100998979E-2,-1.5382303002163811E-3,-2.1023552051002703E-4,-4.4613564439408671E-2,2.9760351249151329E-2,-9.1572656248493089E-3]
["2013-06-03",27.299999,29.809999000000001,27.120000999999998,28.01,116729700,25.772182000000001,2.8644875317602736E-2,24,null,"H24",6.5057753879647739E-2,5.7923765589234177E-2,7.3629779276692453E-2,5.751094342410612E-2,3.5024030782482507E-2,3.2584303249665325E-2,4.2322255388750563E-2,-2.2786757347132647E-2,1.0047667318568987E-2,9.9649292481166718E-2,5.1994809582295076E-2,2.2385057079338244E-2,1.7620503928258868E-2,6.7404044437401778E-2,1.8586291128120491E-2,5.3798529097058623E-2,4.8749663867558413E-2,2.6372794227054852E-2,1.9014589923847192E-2,7.5891992573598355E-2,2.0012526445500889E-2,7.8110856488112335E-2,2.6624957443170283E-2,3.1496091590626829E-2,6.9037113447560694E-2,3.1699863614807811E-2,-9.1628612982689317E-3,5.0676425351997123E-2,2.6778932967430613E-4,0.11293205433316755]
["2013-05-01",28.83,30.040001,27.23,27.23,45158200,25.054499,-5.5486908967738224E-2,25,null,"H25",-7.5089775102977763E-3,-8.5989239124916739E-2,-6.0515984200679829E-2,-0.10769669191551523,-8.227705085527226E-2,4.0895632695264306E-2,-0.10631663900151134,1.4964941799904263E-3,-8.4483269077699097E-2,-6.0951248200289188E-2,-8.9328023235924037E-2,-0.10346060656709233,-7.4128322060467267E-2,-6.6674725670896939E-2,-5.4699456095429144E-2,-5.805833588164766E-2,-3.4064804882979138E-2,-4.716002731697011E-2,-2.9475477389335536E-2,5.8341684766906488E-2,1.1494279138436703E-2,-7.3626748081327076E-2,-5.1718267014929431E-2,-0.10227530866865409,-4.0106291350030743E-2,1.9331666837485439E-3,-1.2172306115580289E-2,-3.2557865811647324E-2,-5.095956150214076E-2,-4.9607337055373901E-2]
["2013-04-01",28.75,31.15,28.639999,29.07,38511200,26.526364999999998,7.2764335416690695E-3,26,null,"H26",-3.4667522742290235E-2,5.0483143685484455E-2,5.7459274042647168E-2,8.9017117875083152E-3,1.6685257741819282E-2,7.340424287746905E-2,2.0173200668452296E-2,{"$f":"INDIRECT(S$9&\"!\"&$K34)","v":-1.5469629132834339E-2},2.7867714919403985E-2,5.8488083330839657E-2,8.2584412024231835E-2,5.9894763854132282E-2,4.9248136078315463E-2,2.5716358168886844E-2,8.8926105834079339E-2,4.3911470133779495E-2,-3.2431909566944972E-2,2.2020264531377176E-2,-3.4918045173724099E-3,1.3525354664953859E-2,-1.8882852222943503E-2,-3.2045394906921043E-3,-3.3364969664035127E-2,3.5028948893447431E-3,1.4863774939300356E-2,2.6519909255943164E-2,-9.6735345807257289E-3,9.4465624491842259E-2,-2.2983995241586341E-2,9.6444642740118214E-2]
["2013-03-01",27.18,28.9,27.15,28.860001,30681800,26.334741999999999,5.4439184409025954E-2,27,null,"H27",{"$f":"INDIRECT(L$9&\"!\"&$K35)","v":4.1891542143576599E-2},6.607142429951196E-2,4.8899777747102524E-2,7.00527200972616E-2,3.2484669024147372E-2,1.4875196941281255E-2,2.9244145957483481E-2,-1.2368129159296748E-2,2.2783504610167427E-2,1.0267883440972403E-2,5.0168020666010227E-2,1.9892878589869767E-2,5.3678802503378087E-2,3.569138106852443E-2,-1.6625467759094903E-2,8.0068633478509454E-3,2.927154596681536E-2,0.11020566659768982,1.7196832635361314E-2,0.1051230906949423,8.4980991282136875E-2,4.4614538886813548E-2,4.2972226007527814E-2,5.1448306011206313E-2,9.1122221036953555E-2,4.9149022475223347E-2,-1.7620259310610398E-2,3.6616192267194148E-2,5.5504976068815104E-2,2.8429888688244809E-2]
["2013-02-01",27.58,27.799999,26.790001,27.370000999999998,30559900,24.975117000000001,3.2991212948607629E-3,28,null,"H28",6.8221475011660315E-2,5.3931837454026965E-2,8.6447798808935161E-2,9.6381726966871861E-2,0.11063827674248827,6.520638351160235E-3,-1.2674904962832634E-2,3.6391274969038712E-4,4.4614466812602283E-2,4.5081966117139105E-2,4.1608605299498169E-2,9.4181690676970575E-2,1.6749792442959821E-2,2.6895150515648059E-2,6.7626485884692222E-2,-3.2238845444718778E-2,6.8289334712992478E-2,4.4439554721322772E-3,3.2221430979080257E-3,-5.2930052444156495E-2,6.400246897864692E-2,4.2951562666471155E-2,7.6615119195959425E-2,1.8048919268994101E-2,-4.6781162479253791E-2,-1.4561269288918433E-2,9.454693898544142E-2,2.9146963419157901E-2,3.7723072175065209E-2,6.357571953094987E-2]
["2013-01-02",25.530000999999999,27.84,25.33,27.280000999999999,38862300,24.892992,9.7225987192957941E-2,29,null,"H29",1.8433175673085778E-2,5.1329456892202696E-2,5.0201547791003609E-2,-2.1489373467963757E-2,0.1306774516851823,1.0419274582110338E-2,8.884857832076376E-3,1.9666008317221095E-2,-6.418516633049931E-4,3.4263533639034005E-2,-1.2849963080481697E-2,4.0362684482086575E-2,3.9965843291188019E-2,2.3616775951809332E-2,4.276614918131294E-2,1.596530811598762E-2,3.2402960615760534E-3,2.2956607952850261E-2,1.9605668614160354E-2,1.5840546271905565E-2,-3.5928680556678305E-3,0.15631964385209884,-2.9528817886786629E-2,6.7568902968165423E-2,1.9471149810854627E-3,7.7122840685452276E-2,-1.4985292853522569E-2,9.5631330497800038E-2,1.3428232875702273E-2,6.016765895456766E-2]
["2012-12-03",25.040001,25.790001,24.629999000000002,25.08,31546100,22.687206,2.3980544101867007E-3,30,null,"H30",-3.4895725782184361E-2,-2.7434785023076835E-2,-2.521343147968691E-2,8.3766890734752408E-2,-6.7267739401453142E-3,-4.4627848993197272E-3,-3.5468456810837767E-2,-1.7857130396155108E-2,-4.7405314989323988E-2,-1.1115920914639421E-2,-6.3867470938907211E-2,-5.0471864848295578E-2,-6.9511373846059654E-2,-5.7446533663973232E-2,-4.9054430244866221E-2,-6.0802062138175739E-2,-6.8865940658674463E-2,-9.3307038150891364E-2,-3.0155790170966146E-2,-1.8268614821313589E-2,5.6386799088204764E-2,1.7303467588853927E-3,-3.0012480754202042E-2,-4.3686457153649494E-2,-1.5236889096577499E-2,-4.7040187124253841E-2,-4.2441350867423178E-2,-1.2814312478093837E-2,-5.79527282378971E-2,-5.9087423192401345E-2]
["2012-11-01",24.82,25.08,23.549999,25.02,34383500,22.632930999999999,1.5068746640795272E-2,31,null,"H31",5.2066022194007466E-2,7.3891229640292266E-2,-1.0232827167560687E-2,0.1412250360663545,2.5966325147665392E-2,1.2098209992217335E-2,6.3799247328444553E-2,-4.7152394745751947E-3,-7.4782326265943055E-4,9.8857102890880233E-2,3.7631420006784433E-2,5.088396368719561E-2,8.4495852060113563E-2,2.0136716011891487E-2,-3.673133063419054E-2,2.0564042260458937E-2,8.8982064296683205E-2,6.3390794065053324E-2,-9.2928407535727287E-3,3.7029013245996056E-2,-7.8170206941324594E-2,-1.1934725160151816E-2,5.0805231392152095E-2,4.542051680307635E-2,0.11255339613205573,0.13589412310508364,-7.1163435629412186E-3,-3.1409095219892991E-2,4.6315068920165237E-2,2.3752952830944807E-2]
["2012-10-01",24.799999,26.09,24.799999,24.870000999999998,27708400,22.296944,8.0492801049381058E-4,32,null,"H32",2.8644875317602736E-2,-8.3431831493192554E-3,-1.2547884562312817E-2,-0.11829325362427845,3.4538606384099557E-2,-3.8578221882921482E-2,-3.592674352469738E-2,1.1743090724524619E-2,9.9333559588095088E-3,-5.897112626936829E-2,-1.3264134968514751E-3,2.367444974352928E-3,-6.6818848782500662E-2,-1.0247180642619425E-2,-2.059357921635474E-3,-8.1290321354249517E-2,1.9957311564692048E-2,-3.2973076813924251E-2,2.516307779425131E-2,3.7816437882089993E-3,-1.0315307784076744E-2,3.2760329974649949E-2,2.9963205503815704E-3,-3.9550162922571519E-2,5.0111877160607055E-2,-2.0653344975652632E-2,{"$f":"INDIRECT(AL$9&\"!\"&$K40)","v":3.8366375046252177E-2},2.5878525410625519E-2,-4.67663472560087E-3,1.1097557546704273E-3]
["2012-09-04",23.790001,25.15,23.629999000000002,24.85,29945400,22.279011000000001,4.1491974499330064E-2,33,null,"H33",-5.5486908967738224E-2,5.91031899112473E-2,0.1067095418251105,2.2419318762717078E-2,8.8822165570919154E-2,1.3346065190658729E-2,1.4178568461833185E-2,-2.5621974179417251E-3,-5.5280021539081403E-2,3.1854410521454879E-2,2.3663924218050969E-2,4.6209016201868902E-2,0.11311137672439497,7.2392738634123877E-2,2.3328630895849578E-2,3.1870490825085529E-2,-4.8952356321789736E-3,0.11385436827384376,-4.7125481307499273E-2,-6.3829359750076087E-3,6.1774348434205262E-2,-2.7257069813750978E-2,-1.3019413297898907E-4,{"$f":"INDIRECT(AI$9&\"!\"&$K41)","v":-1.9786926286411877E-2},4.5052599363273771E-2,4.5374414806816032E-2,-0.1007234250348753,5.9400417052638099E-2,-3.1280540044340444E-2,3.8192539456811669E-3]
["2012-08-01",23.92,24.370000999999998,23.59,23.860001,26691300,21.391438000000001,1.6792803902831999E-3,34,null,"H34",7.2764335416690695E-3,-1.5050285724851342E-2,1.7089803668272729E-2,2.7102875344953148E-4,6.4764209118363336E-2,-2.0192193557077243E-2,2.684735776796221E-2,2.9368412099410879E-3,4.6736029467498108E-2,0.10882827305476406,-1.242922851170658E-2,-3.5899654040793094E-2,-7.3393372383306898E-3,5.116070947175122E-2,9.6611755583651426E-2,-5.0445432301693072E-2,4.5382130937271725E-2,3.9115869981788176E-2,2.4576169054604691E-2,6.3348395118074663E-2,0.15693806775371844,7.778346124638813E-2,3.5560226280009211E-3,1.4491076213970722E-2,4.7544112750960377E-2,-2.2904838397026173E-2,0.10836383481999223,-8.1251450953098159E-3,3.8620836085562882E-2,0.10633804441856487]
["2012-07-02",22.85,24.49,22,24.040001,43919700,21.355575999999999,4.5217518557555403E-2,35,null,"H35",5.4439184409025954E-2,2.2211485575077461E-2,8.5438363848111099E-2,2.8545463981195507E-3,0.11638481767013631,-5.8460511669958359E-2,1.4255221263628437E-2,-1.1001454221584162E-3,5.1981861669926577E-2,2.6304843239761233E-2,6.2534345041067585E-3,-4.30651606227761E-3,-1.742786798200846E-2,2.4287237634025516E-2,4.5977074092316661E-2,6.2092294826538552E-2,7.1212689022170705E-2,-2.9844670609255108E-2,3.952037548535503E-2,4.4372715712896138E-2,2.9136796063761849E-2,8.3547476799554321E-2,1.1551499986275582E-2,5.2824134776666032E-2,7.4500605822814592E-2,3.18055580342258E-2,5.6307830922789348E-2,7.0600059753110234E-2,6.4040433432339894E-2,4.0483593432922849E-2]
["2012-06-01",21.76,23,21.4,23,28814700,20.431705000000001,5.166881486712227E-2,36,null,"H36",3.2991212948607629E-3,4.0698684246309513E-2,5.6793077571469563E-2,-2.5286005872361073E-2,4.7704956667952159E-2,-6.1185028329379443E-2,2.5289279643427198E-2,-5.8329970351876925E-3,3.9742206422019644E-2,1.8612449642719353E-2,1.6906131022593751E-3,5.0717969399288299E-2,1.6291494427852937E-2,2.3610286961537774E-2,3.0611620481877377E-3,-6.8679468361082519E-3,3.7862586412189092E-2,3.9744955273578686E-2,1.4520191052325382E-2,-1.2023139577981401E-2,2.1135247354697517E-2,1.1494599547000384E-2,1.3571035058672631E-2,2.4980881553204215E-2,-3.1878207060717978E-2,4.0214821015971403E-2,6.6957077393622111E-2,6.7416151761860998E-3,1.1865596233630038E-2,1.3177416879198267E-2]
["2012-05-01",22.629999000000002,22.99,21.85,21.870000999999998,40211900,19.427889,-3.5513922650534879E-2,37,null,"H37",9.7225987192957941E-2,8.2929583789778993E-2,2.6711003416619139E-2,-0.14408927676495298,-1.9771740834298779E-2,9.7980110093554673E-2,6.4823416717919802E-2,-5.0779642625979893E-3,2.7310342719666592E-2,5.4913321687333205E-2,3.9514712228663207E-2,6.145793609917094E-2,0.15914089403171938,8.1972506524567557E-2,2.0368628107582554E-2,6.0140935186674405E-2,5.4493563882667573E-2,7.7398540758016665E-2,8.0262996558688071E-2,5.6424156059026842E-2,2.770502295023447E-2,4.7480590126241617E-2,0.11606086070197819,9.245333925208743E-2,1.7883424975035256E-2,6.779655093127479E-2,1.9607472044746999E-2,4.1760097143049846E-2,2.5208793798832785E-2,8.2144962068119609E-2]
["2012-04-02",22.540001,23.299999,21.77,22.9,45957300,20.143255,1.1037500669440536E-2,38,null,"H38",2.3980544101867007E-3,2.0890593519356182E-2,2.8264644265093786E-2,-9.0742906687945935E-2,1.4539611111147988E-2,5.7322836624888351E-2,2.3180989945728925E-2,7.3072113256251736E-3,-4.4039973802437959E-2,4.2651892065174613E-2,-1.8039451636274073E-2,2.4397172019232638E-3,8.2944183944113181E-2,-4.9485179726504236E-2,5.365355221979784E-2,7.7865956918587997E-3,5.3061653564105971E-3,7.0350596735780258E-2,1.3442104808879751E-2,-6.6982278650307481E-2,3.3808781836597301E-3,6.3250383239434216E-2,-2.778179703484851E-2,2.0463759247719482E-2,1.2171686257060887E-3,2.3717419291462205E-2,-1.9265661920380373E-2,1.2490831676437164E-2,-4.7366977238434971E-2,1.8014225254433303E-2]
["2012-03-01",21.07,22.799999,21.049999,22.65,36590700,19.923351,7.1935718347839517E-2,39,null,"H39",1.5068746640795272E-2,4.5126217454573014E-2,-1.250656006351214E-3,-1.2374557211744408E-2,6.0996460703477862E-2,5.0701836899467168E-3,-3.3007119831691689E-2,9.2182884552427513E-3,2.6900937115396983E-2,-2.1239052876993125E-2,-2.718165199777689E-2,3.3237984669611809E-3,-3.3503640371177257E-2,6.4892651919873812E-2,-8.5914909509310466E-2,-1.8650824554943601E-2,-6.684034059274313E-3,-1.4395377414003319E-2,1.1769413499038484E-2,-2.9147499985578307E-2,-5.9609631986578093E-2,6.6754265041218508E-2,8.5211673202012506E-3,-1.6915761024505205E-3,-2.8750007973302738E-2,3.2120052524219567E-2,-1.1648693043433855E-2,8.1418590302950067E-2,-3.9989348909713618E-2,1.0993564979519421E-2]
["2012-02-01",21.25,21.530000999999999,20.75,21.129999000000002,35337000,18.58633,-2.3607763520009373E-3,40,null,"H40",8.0492801049381058E-4,-5.2153202267783749E-2,-1.2197418636366031E-2,-0.10760003714700761,1.206896767788157E-2,-8.3432423766917063E-3,-5.4221003945181256E-2,1.1562921890837741E-2,-1.9773204357211971E-2,-0.11438238185291771,-3.0617978044810146E-3,-7.2655153319402199E-2,7.6618548340069204E-2,1.6730177599611817E-2,-4.5454596967627436E-2,-6.2280057021182111E-2,2.7717196711291914E-2,3.7248752135754737E-2,-5.3950923894928615E-2,1.1751660180036483E-2,-4.099461338261412E-2,-3.7193123100855874E-2,6.4674205172439159E-3,3.9261588549102555E-2,1.0647912890563216E-2,-1.6604776199722338E-3,-9.615858051641224E-3,3.3363095368944329E-2,1.6531164582250346E-2,-6.0443791743098774E-2]
["2012-01-03",21.860001,22.17,21.219999000000001,21.4,50192000,18.630312,-1.1090516400096395E-2,41,null,"H41",4.1491974499330064E-2,-1.9438529266145865E-3,-2.4699764157697146E-2,2.7959983040861669E-3,-2.5210111534658908E-2,8.3206275501246374E-3,3.9229615770959736E-2,7.4649602238063828E-4,2.1064655545652622E-2,1.0452209800080325E-2,4.7537243451170275E-2,0.1049462234361016,7.529326645854395E-2,6.3788533235219935E-2,-8.7394240019929348E-2,6.4665098268195775E-2,2.1948743563827255E-2,8.9930012902192713E-2,2.525423316574682E-2,5.7594110252041197E-2,-3.4393245065213685E-2,-2.5164307179469714E-2,3.2296480699205654E-2,6.1941426218204088E-2,2.4575268137158934E-2,-1.9536598784180348E-2,6.124829543430832E-2,4.7017484636689311E-2,1.652892487847657E-2,5.6802047458323068E-2]
["2011-12-01",20.030000999999999,21.9,19.73,21.639999,44507100,18.839248999999999,7.8226196835863515E-2,42,null,"H42",1.6792803902831999E-3,2.1482756382950496E-2,1.0223505701658642E-2,9.387685779504662E-2,-2.8166926266184111E-2,1.3300111329444642E-2,3.1738691479035852E-2,2.21290186341212E-2,-7.4257422886642721E-2,9.5042818499304627E-3,1.1713663561020882E-2,-1.9277031137803213E-3,5.2375156077775875E-2,9.3175531387133637E-2,-2.538873339840253E-2,{"$f":"INDIRECT(AA$9&\"!\"&$K50)","v":-1.5208363565528682E-3},-1.7007724148025427E-2,3.1666650477984559E-2,9.3357736941770408E-3,-2.535652050487136E-2,5.2737538308281984E-2,4.6775032216779033E-2,4.1059823411957019E-2,3.3359882163907617E-2,6.2830253580951068E-2,8.010531511108665E-2,-4.8737357588637842E-2,-4.6673439602457067E-3,-1.9311661192314755E-2,6.7155456086509524E-3]
["2011-11-01",19.149999999999999,20.149999999999999,18.149999999999999,20.07,53813800,17.472446000000001,5.2544750533924489E-2,43,null,"H43",{"$f":"INDIRECT(L$9&\"!\"&$K51)","v":4.5217518557555403E-2},1.8191988783997193E-2,-5.2203290774885946E-3,4.582180297956695E-2,-5.2489683621734784E-3,-1.907809581411235E-3,3.8672971452783589E-2,-5.8210593377418185E-2,3.3380201535065268E-2,-1.7203901308338376E-2,1.4958577958739117E-2,-4.3187082375063524E-3,5.257667943798694E-2,-1.5285920221989158E-2,-3.564727883608021E-2,2.0451062577524493E-3,2.4570796542904727E-2,1.5957733525372664E-2,9.3753790445301188E-3,5.7963970715131818E-2,-3.6613245235600833E-2,6.3454048757289438E-2,6.2854684385943216E-2,-1.8640320313345837E-2,-0.12666664387968529,-1.4431338053927489E-2,2.719283895294855E-2,4.4002382778806082E-2,6.755594409950838E-2,1.319586888202795E-2]
["2011-10-03",17.690000999999999,19.950001,17.049999,19.260000000000002,44775100,16.600193000000001,8.9366450213382187E-2,44,null,"H44",5.166881486712227E-2,6.1485527610718238E-2,4.2629347034591314E-2,1.0852852001434155E-2,6.7375498197298045E-2,-3.0928967738689694E-2,7.3136070948484289E-2,3.5946521950314114E-4,5.3444362619575525E-2,4.7865741296118758E-2,8.8261409976518435E-2,0.10406214856184337,1.6718822529411259E-3,7.3976544246624254E-2,3.1346706936809854E-2,1.3893245991429382E-2,8.2172035598516047E-2,7.7827956862650982E-2,-9.0664671902745964E-3,0.12310495370948527,4.7961633143148052E-2,-0.18857455726977579,-1.6696160013578321E-2,2.9391618152963872E-2,5.2828143966814123E-2,1.9160659203002472E-2,6.7243014178474114E-2,7.3177039765948582E-2,5.9252493899321301E-2,6.1036960169588594E-2]
["2011-09-01",18.91,19.149999999999999,17.299999,17.68,49899900,15.238391999999999,-6.8493150684931448E-2,45,null,"H45",-3.5513922650534879E-2,-4.8851825146700056E-2,-7.2745321480077618E-2,-1.0702316199539763E-2,-8.8299556872829532E-2,-0.14741650319683464,-6.9118053007605762E-2,-5.7183745125237717E-3,-2.0833244265709094E-2,-8.9744685524875134E-2,-8.3024228550334089E-2,-2.5025500787614896E-2,-0.16493771999572371,-4.1685272285706843E-2,-8.3545286076583181E-2,-6.4573505354375449E-2,-3.1678018737032132E-2,-0.22871096216887343,-7.6044662343236036E-2,-4.2303668505751735E-2,-8.2400614068078304E-2,-2.9768819692800319E-2,-2.1213022835830708E-2,-2.8451498586044344E-2,-6.7675914789889768E-3,-8.6477490801741608E-2,3.1203537752947597E-2,-6.149177224862612E-2,0.12487928495062972,6.0310821885985577E-2]
["2011-08-01",19.440000999999999,19.459999,16.629999000000002,18.98,67274100,16.358861999999998,-3.0340102406988256E-3,46,null,"H46",1.1037500669440536E-2,1.681463921992199E-3,4.4215375534018442E-2,-2.5969519681478426E-2,3.2674385581367815E-2,-3.1123692217282284E-2,-6.0628813523159186E-3,-7.097246191659301E-3,3.1211885450903365E-2,1.0585946913431066E-2,-4.4967499140847744E-3,-2.4414515315360985E-2,-7.4133641716868093E-2,2.9417668692541588E-2,9.9572423610390093E-3,-7.524575387553134E-3,-1.3038161442693874E-2,-5.9126971711568443E-2,-6.6258445286752066E-3,2.1874882354458114E-2,-7.4394337502642349E-3,3.1630411562596494E-2,-4.5107415741998835E-2,8.6486484287566778E-2,-4.7336223463265159E-2,-1.5673923444094573E-2,7.0176828378009981E-2,4.2203457877192818E-2,-3.7418317990158045E-2,-1.5303759352571777E-2]
["2011-07-01",20.5,20.950001,19.049999,19.25,46151000,16.408646000000001,-6.553402246536788E-2,47,null,"H47",7.1935718347839517E-2,1.8378968867892143E-2,9.3968725129809139E-2,0.10528342830483783,-7.7383323182734776E-3,-6.7332082617763911E-2,-1.7503653195573787E-2,-9.490356119402743E-3,6.7163030082653341E-2,4.0314744595924434E-2,2.6589705995372359E-3,5.3543366401478165E-2,8.0163327195554857E-2,6.4111118073591378E-2,4.6131059150486875E-2,6.0590665207969296E-2,1.3521775573812178E-2,0.17176342093971231,-1.1885566847333662E-2,1.7239433337604249E-2,1.6383022317516094E-2,8.1814790017884498E-3,-6.0633657128456031E-3,2.861798539877336E-2,6.031980185776864E-2,-1.1088637179057059E-2,3.148769058301859E-3,1.4006973928628819E-2,4.2817076417957178E-2,4.2629198977844673E-2]
["2011-06-01",21.34,21.450001,20.030000999999999,20.6,46040800,17.559383,-3.9627005587423159E-2,48,null,"H48",-2.3607763520009373E-3,1.7083995145712016E-2,5.4846365939741126E-2,0.18831069256509747,1.6326696034742572E-2,4.6645847133157448E-2,6.6295190808281834E-2,7.0350490496684515E-4,3.4503247866120024E-2,7.2879622697743507E-3,3.8613009051418734E-2,2.7177656809702633E-2,3.6043445683946462E-2,7.1637708176393922E-2,2.5540976766371237E-2,2.5420885043759611E-2,-3.8710924067075769E-3,5.2010858992218356E-2,9.3620899307560457E-3,-2.6130541247526562E-3,8.1915133148210639E-2,3.7792097643563505E-2,7.2652307707923969E-2,-5.6603570900780609E-3,7.6462579421677335E-2,7.6558312675873319E-2,1.1949056695508498E-2,0.15851145059586647,-3.7157691868906939E-2,7.9434400264503324E-2]
["2011-05-02",21.139999,21.450001,20.07,21.450001,47818900,18.283919999999998,3.2792024578343515E-2,49,null,"H49",-1.1090516400096395E-2,6.0932256797662454E-2,6.6932553500618663E-2,0.12711105572016912,1.1315581813077014E-2,0.20979870438410853,-3.0827038556444641E-2,-1.4049622175252852E-3,-3.4872158156312283E-2,0.11162081211743735,-1.203404500018912E-2,4.4667840224704047E-2,0.2326661513933248,5.5899132225655013E-2,8.9484449547827971E-2,4.7422311800001671E-2,5.0320648317174754E-3,0.12987959922436909,-1.2757855375215121E-2,1.5119395358517362E-2,0.13751936158295885,7.9070237528113374E-2,-4.7466905098855872E-2,-1.4703378499086095E-2,2.1902148159433477E-2,7.1966099207265044E-2,-4.9106247226004984E-2,-8.765907155288355E-3,2.677375383451297E-2,3.7333397289371684E-2]
["2011-04-01",20.350000000000001,21.059999000000001,19.100000000000001,20.969999000000001,48380100,17.703389999999999,3.2496292765010093E-2,50,null,"H50",7.8226196835863515E-2,8.5144091997828575E-3,-1.8110027875258838E-2,5.9654695558797766E-2,6.7840973406888772E-2,-7.4376783298183646E-2,3.481811928666545E-2,-4.8934457894628247E-3,4.0755557799805331E-2,-4.0653860865184521E-2,5.3704567037996531E-2,0.1366301029263417,-5.6645138647391735E-2,7.1902039333800349E-2,-2.6495369558282467E-2,-2.1914898703219388E-2,1.3287992110917912E-2,7.3619681112178315E-2,5.0355992551634365E-2,6.7203618700000689E-2,1.4855268434412094E-2,5.7399432498186354E-3,3.3142269549333525E-2,5.9761182372069177E-2,4.2687402832636279E-2,-4.5822462721830104E-2,6.3344775669590847E-2,4.7024820767994635E-2,2.094056113860554E-2,6.3590668909051518E-2]
["2011-03-01",19.350000000000001,20.57,18.969999000000001,20.309999000000001,54771000,17.146201999999999,5.5613283406232839E-2,51,null,"H51",5.2544750533924489E-2,3.2809538773635794E-2,-5.0967920893415508E-2,-5.5783456449838731E-2,5.0736984903292814E-2,3.62057352144598E-2,-1.3490242350053805E-2,-5.5613525110664863E-3,-8.8058497229772659E-3,1.3458021815775378E-3,3.6231409661116487E-2,-4.7875496965094744E-2,-0.12157907493037656,0.10411509693143906,2.409469250023677E-2,2.2346018273930124E-2,1.445296072669211E-2,-0.10903334804281062,3.6494421973390256E-2,3.6231838797133209E-2,-3.2195985576650488E-2,-1.7643998080765222E-3,9.0638967659466552E-3,-3.59896532604842E-2,1.6253337434950499E-2,-1.1717073526057331E-2,2.0281246626853378E-2,4.2178795379165024E-2,3.8434430588982549E-2,2.7809542250363695E-2]
["2011-02-01",18.489999999999998,19.389999,18.459999,19.239999999999998,50955700,16.242882000000002,6.7086339099942549E-2,52,null,"H52",8.9366450213382187E-2,0.10071039005202143,0.13208614485462045,6.1523114776018017E-2,8.725830839803761E-2,0.28633386432811259,0.13457187909283364,-2.772948118472951E-3,1.1249297554514648E-2,0.20265179222004193,7.5175436061934553E-2,9.7897419380959416E-2,0.15864624519294734,8.9139076410460483E-2,0.14995309495449627,5.5812910884344813E-2,1.0990777328546919E-2,0.16420918707045051,5.7276174413024794E-2,5.5045874173989429E-2,6.990758370132788E-2,0.12676870682084518,2.1077881206845728E-2,0.19741423333096719,4.0546452660667809E-2,0.10830021089755593,1.8886945272778233E-2,8.7960853244107629E-2,9.2870871086602413E-2,0.15649869864538046]
["2011-01-03",17.700001,18.760000000000002,17.620000999999998,18.219999000000001,57805000,15.221712999999999,4.0548240218733822E-2,53,null,"H53",-6.8493150684931448E-2,-0.13485179346568343,-9.6761140770592613E-2,-9.1209217599372838E-3,-9.4974621464150366E-2,-0.18857150907584552,-6.3233550817411999E-2,-9.9519310080792289E-3,-3.4481289160635531E-2,-0.17194943321723855,-1.8778692138587849E-2,-5.7880360083279569E-2,-0.18645667881398498,-1.5278683094300693E-2,6.0109362902547758E-2,1.7218287681212585E-2,-3.2066950411602568E-2,-0.19808308831296861,-2.8647350921154557E-2,-2.1200450490876932E-4,-6.4285715495654205E-2,-9.6131407074285802E-3,-7.851777234745061E-3,-2.6056318844200899E-2,-2.609658154406902E-2,-5.2390546240073443E-2,1.741779221781492E-2,-2.457897928553554E-2,-2.4252615641243702E-2,-0.11450386236616839]
["2010-12-01",16.489999999999998,17.700001,16.420000000000002,17.510000000000002,39904500,14.628551,7.4233194699709237E-2,54,null,"H54",-3.0340102406988256E-3,-4.1319222516226439E-2,-6.594747100982401E-3,-1.4469362745192393E-2,-4.4792001336821152E-2,-7.8854185124404785E-2,-4.2185615783640218E-2,-7.4932233183068186E-3,3.5876987393033355E-2,-5.2595517642100464E-2,-6.6188543546202405E-2,-8.9335585789260596E-2,-0.13631540396508268,-3.7293654870888093E-2,-8.9721182507330743E-2,-5.0543753710826089E-2,2.4636793272266644E-2,-7.1446158578244545E-2,5.2515792504027159E-2,-3.0178834789220232E-2,-2.3069719759444496E-2,-3.8824157788880043E-2,3.5615544790919662E-2,-8.4708926556799513E-2,-4.2514621504125105E-2,-9.7724287862499759E-2,2.493613477618295E-2,2.9154240897286909E-2,1.6406562284632331E-2,-0.11807345841272976]
["2010-11-01",17.629999000000002,17.84,16.25,16.299999,43786400,13.617668,-5.4619775090102407E-2,55,null,"H55",-6.553402246536788E-2,-8.1286273618820459E-2,-3.210834313326727E-2,0.16328537851883596,-4.6801032894014383E-2,-6.8126064480678039E-2,1.147416437584714E-2,1.0671323210427186E-2,1.0699961603487518E-2,-4.8658694250181656E-2,-1.9537940712299084E-2,-5.0371197375365662E-2,1.4125837778324213E-2,-3.5615703490372574E-2,7.6714904877450696E-3,6.0040747148260909E-2,-2.6007158120162965E-2,-5.898144468491795E-3,2.5616726163340875E-2,-3.2870459012043329E-2,5.384615585839736E-2,1.8893055354300969E-3,-2.4795660833341504E-2,-5.5669762309675686E-2,-3.7805422295006608E-2,-6.4060575027061861E-2,-3.9717681821981987E-2,1.5191028487439695E-2,-8.091872901842212E-3,-1.0758271627979155E-2]
["2010-10-01",17.25,17.899999999999999,16.860001,17.420000000000002,46214700,14.404434999999999,1.4560232341645385E-2,56,null,"H56",-3.9627005587423159E-2,4.9798501801068262E-3,5.5711470488015724E-3,-3.4959566713938628E-2,-5.2543831628934945E-2,6.2381515702025769E-3,-1.9731224499637823E-2,3.4541686045055364E-3,1.4476251801593509E-2,1.4071276500585483E-2,-2.5038928115453718E-2,-3.1817725030318988E-2,-5.4288387753596901E-2,5.8504065978639552E-3,-1.554866868166549E-2,1.550945154642891E-2,-1.1443116895062611E-2,-5.3191645432092427E-2,3.4093701012228861E-2,-2.9322900392418805E-2,3.958417561219707E-2,6.9518575083003409E-2,-5.1193998747155023E-2,-5.3261057618772867E-2,5.7217398884136461E-2,8.4312095103600271E-3,8.1234717398459555E-3,3.9477016679102084E-2,-3.7667490632006695E-2,-6.2214787494819013E-2]
["2010-09-01",16.129999000000002,17.5,16.07,17.170000000000002,44877200,14.197713,7.9195535363409286E-2,57,null,"H57",3.2792024578343515E-2,-2.3389479454405282E-2,5.1344708406082074E-2,-6.5690182794041485E-3,-1.6770112841646201E-2,-8.3268303946523625E-2,-3.3979835664224578E-2,-1.3628612673246221E-2,-9.6353268935562841E-3,-5.4518722906911732E-2,-4.5880815832834987E-2,-3.960886099149652E-2,-6.5674992509355268E-2,-2.3418739247979548E-2,-2.0010028927883061E-2,-5.2441320979151884E-3,3.2769564020094233E-2,-5.237779664298825E-2,4.9009234912184008E-2,2.2253092052366252E-2,-2.8783465800004238E-2,2.5874589574646611E-2,3.2357450866669968E-2,-1.8963316930409424E-2,-5.6875146733983417E-3,-1.4820788311780797E-2,-2.2498705790540141E-2,3.9568961691641258E-2,1.1010604241552979E-2,-3.4106622549566645E-2]
["2010-08-02",15.16,16.600000000000001,15.1,15.91,57078000,13.15583,7.248095376060415E-2,58,null,"H58",3.2496292765010093E-2,3.9679166320771175E-2,9.016106555266612E-2,4.6483060261210962E-3,7.9128831121035859E-2,4.0777786802381977E-2,1.8141225822605467E-2,1.1720091812266631E-2,1.6882805454708771E-2,3.3108990144250949E-2,4.5762553815686724E-2,1.9950232764966325E-2,-4.7856313322193977E-2,2.428512615914924E-3,0.14717536409373344,{"$f":"INDIRECT(AA$9&\"!\"&$K66)","v":4.6053795866087821E-2},0.10919834694431918,-4.8274510479184851E-3,2.9175989950537273E-2,8.9063998254633958E-2,2.087439327677254E-2,8.7450490797873703E-2,6.23089310719811E-2,6.3887027643957373E-2,8.9159252946130918E-2,5.8239778586023583E-2,-7.0950877271848123E-3,6.1124811437835547E-2,5.6292030425122208E-2,2.3204108945673596E-4]
["2010-07-01",14.29,15.44,14,15,51233300,12.266726,{"$f":"(G67/G68)-1","v":5.1893454798999095E-2},59,null,"H59",{"$f":"INDIRECT(L$9&\"!\"&$K67)","v":5.5613283406232839E-2},1.3769912358604808E-2,3.7411097502423551E-2,-1.3306491401049225E-2,2.666296354403408E-2,8.1803130212964481E-2,3.6048175614575184E-2,2.5813307561221244E-2,4.5385151153325864E-2,1.822580359936099E-3,-1.6368552866543706E-2,-4.1587031709253486E-2,-3.1627813883638445E-2,-4.1899062823672617E-3,-6.0083731367949422E-2,7.35107168566973E-3,-3.564452620159031E-2,-1.263652891749778E-2,5.4175150528710247E-3,2.5352303680011179E-2,-4.4770575440839844E-2,-0.14673030987323654,-2.2997629718309986E-2,-1.4115395989429125E-3,6.4586200809839012E-2,1.3287069174463984E-2,4.3878712423715882E-2,7.8028611985916374E-3,8.365201564233038E-3,-1.4860602068993867E-2]
["2010-06-01",15.16,15.6,14.17,14.26,60257300,11.661567,-6.369006685366263E-2,60,null,"H60",6.7086339099942549E-2,5.5330891428843731E-2,4.3798671149102297E-3,4.0934851846707643E-2,4.2434793727289977E-2,6.1024626886964084E-2,0.10113051767673698,-7.7192993870960347E-3,1.7024669920787217E-2,9.090801487577127E-2,6.5700890381225285E-2,4.5917359540060598E-2,3.1041266701277159E-3,1.9037384507391453E-2,8.9361491288579842E-3,3.2157290970262764E-3,3.7236861555858924E-2,3.8940830683504846E-2,3.5683883599906485E-2,-1.8088612296489837E-2,-3.5805822114778119E-2,7.9413130445819435E-2,-1.2672858845422796E-3,6.5232899897965657E-2,3.7271651042507736E-2,3.2720099941187852E-2,3.6496344922965607E-2,4.7920357459391383E-2,-7.294450498827787E-2,0.12528950021432883]
["2010-05-03",16.799999,17.389999,14.75,15.23,87303400,12.454815,-7.9515316043188844E-2,61,null,"H61",4.0548240218733822E-2,1.8771624171365353E-2,1.4874194817125597E-2,5.1959249851733169E-2,6.4664458340056408E-2,4.0638177187031221E-2,4.0328784622916558E-2,8.8495572064242189E-3,-4.4397113436973945E-2,1.6038504905252493E-2,0.10339166284026513,0.10114809681717585,-2.6998091330069252E-2,4.8773443474037226E-2,2.0446899864370982E-2,0.10384304351347495,-3.3629715897319556E-2,6.0622756428600155E-2,-4.0255382387294647E-2,-7.9633773727907919E-2,-6.4492919842821239E-3,-3.4418047185052592E-2,-1.1378761934641934E-2,9.8725452131631641E-3,0.13680418735807542,3.2774428365728747E-2,8.5941996940235299E-3,-7.5305386449905365E-3,3.9681038146693437E-2,3.6257016134291886E-2]
["2010-04-01",17.209999,17.329999999999998,16.329999999999998,16.719999000000001,71789500,13.530714,-2.5072964358173744E-2,62,null,"H62",7.4233194699709237E-2,2.7625634754615547E-2,-6.9413047968138741E-3,3.6670473805245907E-2,2.3365202552530828E-2,0.1070922627133355,0.12696058540505328,0,4.1158731935605042E-2,6.1502475790840228E-2,5.1178925425522603E-2,0.16450908382864293,7.6982154109664469E-2,0.16054291548841637,-6.1435513890251148E-3,3.7466352067444753E-2,4.8740578683093005E-3,0.13422454802610329,-1.9667978091319926E-2,5.6704028172177123E-2,0.10490892408931485,-4.7227957756607042E-3,5.3381435844721992E-2,3.8676103847123944E-2,-7.9678623691958883E-3,4.5835083535261445E-2,0.11777573196925095,-4.6987152642331886E-2,2.5561098560678008E-3,3.8627289077570737E-2]
["2010-03-01",17.610001,17.879999000000002,16.799999,17.149999999999999,64463500,13.878693999999999,-2.2791932120739711E-2,63,null,"H63",-5.4619775090102407E-2,3.4037683214087622E-3,4.2450584706151595E-2,3.3789611922869112E-2,-9.1787168992042867E-2,7.633596667387299E-2,-1.1345435610807919E-2,3.5524049269761715E-3,3.7288726729465704E-2,2.4993826851122947E-3,5.2759498678902172E-2,-1.1860195622159564E-2,-2.8834721500192395E-2,-1.4753700109767287E-2,6.362373889098305E-2,-1.0524866122746168E-2,-2.6048541192207231E-2,-6.1121312645743275E-3,1.4695875924990887E-2,-5.0674729243779026E-2,-4.7048881520709962E-2,5.7588263408874463E-2,-3.9326758408336437E-2,-2.1920243047868992E-2,1.3037508036625844E-2,1.2489590320748478E-2,-1.4470521646199552E-2,-5.3249533671458793E-2,-1.4768493554173645E-3,1.051751017398117E-2]
["2010-02-01",18.790001,19.329999999999998,17.43,17.549999,66955500,14.202394,-5.060352720217498E-2,64,null,"H64",1.4560232341645385E-2,-2.8716395551439011E-2,-8.90141386633303E-3,6.0722528122739483E-2,6.1617056062783337E-2,4.4858737137962734E-3,1.9123963856612747E-2,1.1861989989022215E-2,4.7846854865688071E-2,5.9614543232196615E-2,7.6064103033945729E-2,-1.4153821005192357E-2,0.11446946500488919,-2.4621288614172454E-2,4.4270776845871662E-2,7.0523334219943612E-2,2.8728308744710995E-2,-1.0022527619310995E-2,4.3752482203119225E-2,-1.3583286736298272E-2,8.901602215876725E-2,1.6221691132561222E-2,6.8179160456532273E-2,5.9501027612578472E-2,2.6772967470550357E-2,4.9698036515664512E-2,1.1326209456964831E-2,5.2518180230483269E-2,1.214503001943501E-2,9.1540825007293103E-2]
["2010-01-04",18.27,20.360001,18.239999999999998,18.66,56357400,14.959391999999999,2.5838324326481699E-2,65,null,"H65",7.9195535363409286E-2,0.10388281535602828,5.4176042113876388E-2,0.16721504457671488,8.8499955011805964E-2,0.20748909240922031,9.4087498222996668E-2,-1.0772339740683368E-3,5.517770054008686E-2,9.4432100849104472E-2,4.5339149689121339E-2,0.13054021131555404,5.5868093332329671E-2,0.13874919670941344,8.6587448371937326E-2,8.9417685221669041E-2,8.6636225451871107E-2,4.6754661046283674E-2,1.9846748180322615E-2,5.7897056842624028E-2,4.3459767027607121E-2,0.14915864622969011,5.0276615132276437E-3,7.1174671998257333E-2,0.1109546818512126,9.2317196291838322E-2,0.10362342933834223,7.65438851402922E-2,6.741124198663706E-2,1.7209566996643E-2]
["2009-12-01",18.540001,18.989999999999998,17.629999000000002,18.190000999999999,43792000,14.582602,1.1008084471790802E-3,66,null,"H66",7.248095376060415E-2,-7.5946943803847589E-2,-0.10685484592285521,-5.5004790397322423E-2,-9.7425201016222762E-2,-6.5806392564869531E-2,-1.8858491992473247E-2,-3.9341383969103694E-3,1.397205631377485E-2,1.2300936060141598E-2,-2.4635993189164873E-3,-0.10173704859442401,-8.9817112053914072E-2,-1.5904643581666655E-2,-0.13568963133114675,-3.6291925092092669E-2,-9.1626929700062698E-3,-9.7318706051995774E-2,5.5602327851523636E-2,2.0313430382459696E-2,-8.5811725346235157E-2,-4.9429650463722941E-2,-2.4362286820863055E-2,-2.893955483446109E-2,4.1707707855505705E-2,-7.72793719662489E-2,1.6173513051063404E-2,-5.8012967920314185E-2,-1.479522792522503E-2,-3.4134721326245621E-2]
["2009-11-02",17.049999,18.899999999999999,16.719999000000001,18.170000000000002,50452700,14.566566999999999,7.7144534880014826E-2,67,null,{"$f":"$K$4&I75","v":"H67"},5.1893454798999095E-2,8.2921923388698193E-2,0.12443327714103503,2.2740810212853679E-2,8.5896417459870644E-2,0.16887809454357972,0.12304741620538806,1.7914581392493023E-3,9.9561146522467947E-2,0.17577329469567626,4.5733338832782744E-2,0.11789189471594397,0.14892967753256703,1.5675198094064813E-2,5.9125876760855123E-2,3.9844459851295477E-2,-1.6423942779322243E-2,0.10175049088501975,5.8600271051823416E-2,-1.4584034938512125E-2,0.12168615181122111,9.0155384444001951E-2,2.7653358405924422E-2,2.4365517713754725E-2,7.2183133211558337E-2,9.5362757106566942E-2,0.12590069005744553,3.6749060536349187E-2,6.4905287346516349E-2,6.9523798395375369E-2]
["2009-10-01",16.5,18.43,16.07,17.030000999999999,70879700,13.523317,2.9003084273704349E-2,68,null,"H68",-6.369006685366263E-2,-4.0347711107293627E-3,2.2702064414259482E-4,-2.0826917353714891E-2,-2.2281093720714962E-2,-1.1356149655492032E-2,-8.135914714124548E-2,0,-1.665349530914173E-2,-4.3682533957785541E-2,-5.6070144681952705E-2,-0.11244312394794875,-9.0045662786176761E-2,-0.16517970755135847,-9.1970052666619395E-2,-1.4210445153568396E-2,1.3036057439214765E-2,-7.503791362861123E-2,-1.4954394567219809E-2,4.950323260983458E-2,-0.10813946325306478,-6.3266359361221491E-2,-1.8169926266064729E-2,3.0335591360326486E-3,-1.8947814383098116E-2,-3.665768177701012E-2,1.8168376547046838E-2,-2.3599170820344573E-2,-4.9248396545806927E-2,-5.7450593503349245E-2]
["2009-09-01",16.540001,16.940000999999999,15.95,16.549999,46738300,13.142154,-8.9821720681483308E-3,69,null,"H69",-7.9515316043188844E-2,-9.9935898466189776E-2,-0.13551600398359132,-1.6124654613806522E-2,-0.10876060880513849,-0.10765160454459199,-8.4482458777020208E-2,1.3434960553022401E-2,-3.8353654211076948E-2,-8.22425010967478E-2,-0.10180616691856836,-0.13308589532608195,-3.9891797707333199E-3,-3.8887290419961196E-2,-5.5557166685284654E-2,-2.4015136321273833E-2,-8.5031033208765039E-2,-7.0455696747498853E-2,-4.4739269580832186E-2,-3.8527452249790151E-2,-0.15139440511962221,-4.6502619641144882E-2,-1.721363127420672E-2,-2.5029572763436314E-2,-4.091058739322373E-2,-9.5745540272258567E-2,-4.7750629011030443E-2,-0.19574664289654764,-5.1944123592852387E-2,-9.2833943546478559E-2]
["2009-08-03",16.120000999999998,16.98,15.54,16.700001,41817100,13.261269,5.8879230091202661E-2,70,null,"H70",-2.5072964358173744E-2,6.1026717800217067E-2,0.11778960696706364,0.11102125209748626,-2.4790218988375301E-3,9.0131166776612703E-2,7.3981198637586898E-2,1.1384536284924751E-2,-2.8181730206034206E-2,6.9817392520098887E-2,1.1794459047266725E-2,3.626377127384961E-2,-0.14903592050397629,8.9026342794713775E-2,2.4674689563816354E-2,5.8479625526186574E-3,-1.3803568971690772E-2,-4.7427135102342755E-2,5.8003561509726964E-2,-6.1847342445191078E-2,4.2676738227554578E-2,3.2789180507560189E-2,-9.9826758201345678E-3,-5.932517709372942E-2,-7.1384695897779182E-2,1.8204017871281009E-2,-5.3939936557829804E-2,-8.7882456337158299E-3,-3.5251728784684633E-2,5.5285023449843873E-2]
["2009-07-01",14.97,16.66,14.11,15.93,54600100,12.523873,6.199991944185923E-2,71,null,"H71",-2.2791932120739711E-2,4.266995113283012E-2,8.5096336090696223E-2,0.1484703800152003,0.14962005956903002,0.10166521033761322,4.8824357418052466E-2,1.4152668020073422E-2,5.1785734840788189E-2,0.10438907890816962,3.0461620236766906E-2,0.13325035855196665,9.1333512373486858E-2,4.4572220042075505E-2,8.5728222425187406E-2,8.5718836164516699E-3,3.4920548227198367E-2,6.6237726398124863E-2,4.4949147545862767E-2,2.3348670699455454E-2,2.1625420785919447E-2,9.1635693335479829E-2,-1.5796064184314673E-4,3.1983826642270952E-2,-3.5144821827936323E-2,7.2250523096109465E-2,7.2243506873908903E-2,6.7424887081153351E-2,3.4092610251376776E-2,0.11747764698684215]
["2009-06-01",15.36,15.45,13.94,15,56001500,11.792725000000001,-1.2508186374941332E-2,72,null,"H72",-5.060352720217498E-2,2.3151607906806149E-3,1.4073175110367542E-2,6.5396214313151013E-2,4.9359753844583132E-2,9.2074920777237557E-2,1.2090423150146412E-2,4.2313657716446906E-2,-2.8202754439788924E-2,4.7095352770747168E-2,1.5428325772735452E-2,4.9906559465549005E-3,5.3661890724899575E-2,0.11388793958574328,6.6712692791284445E-2,4.3620735712257996E-2,9.8956659824622761E-3,7.7812122309082188E-2,3.1438200740329769E-2,-3.4049215451584014E-2,2.2145700064926777E-2,6.0392082076792919E-2,2.810723226972156E-2,3.7892310286231634E-2,2.6060611134847811E-2,2.3898976729370691E-2,-1.6655209550261119E-2,4.1182664654169976E-2,1.1978289024784594E-2,5.7191182434505716E-2]
["2009-05-01",13.39,15.6,13.25,15.19,60089800,11.942099000000001,0.14985969651928177,73,null,"H73",2.5838324326481699E-2,-2.6369845542086212E-2,-6.65326740023513E-2,-8.8596804263864071E-2,0.11952696728511802,-7.7094004296757834E-2,-6.3254910825384258E-2,1.1659917239617013E-3,-4.8245581495477863E-2,-3.1481978284790713E-2,-5.5140085060784161E-2,6.2789060523448903E-2,-0.11916605225728816,-3.1800907521098876E-2,-4.9019621921524759E-2,-6.5011423387126066E-2,-2.4064680822146411E-2,-6.4392169364721696E-2,-1.6012968950196438E-4,4.4882302374358085E-2,-7.5459257428675097E-2,-3.5114242626024139E-2,2.2462964274005959E-2,1.6245433445514434E-2,8.2677213455345955E-2,-2.7805826509713749E-2,-9.914848779014962E-2,-6.208553918770543E-2,-3.7417059738997782E-4,-8.3720937062111478E-2]
["2009-04-01",13.59,14.27,12.75,13.36,63945100,10.385700999999999,-1.9089580119341032E-2,74,null,"H74",1.1008084471790802E-3,6.7536057400433558E-2,-3.131727997154643E-2,5.4124396104154204E-2,3.2818211052638713E-2,-2.397663326700461E-2,-1.3454673906639791E-2,-1.1904758679620375E-2,-3.4965556345684101E-3,-2.6315915040450943E-2,-9.1647795464126491E-2,-4.9414709563424974E-2,-4.833241810668909E-3,6.615074094940776E-2,6.2499856961402367E-2,{"$f":"INDIRECT(AA$9&\"!\"&$K82)","v":3.6011073506613034E-2},2.4984146872386148E-2,-1.9298691757024033E-2,-1.2806356740742375E-2,1.9432710906544637E-2,3.6382180695917254E-2,2.240880722106886E-2,-2.7586115068019668E-2,-4.2040333359214865E-2,6.3132141703805988E-2,3.2272583913985464E-2,5.3083174249122234E-2,7.9753120120112264E-2,-1.5223873071964933E-2,7.9480812183260419E-2]
["2009-03-02",12.08,14.99,11.62,13.62,77053100,10.587818,0.10641749900203368,75,null,"H75",{"$f":"INDIRECT(L$9&\"!\"&$K83)","v":7.7144534880014826E-2},5.9461626593049655E-2,0.20063150015417941,6.0530437132561454E-2,0.10610181914704886,6.047941651634714E-2,2.8571522194908328E-2,2.3790942767829337E-2,8.0593688260719665E-2,9.9765986663757911E-2,5.3536179187208655E-2,0.12342215191280248,-8.6678984202070986E-4,9.0474322408819585E-2,1.2370794973936006E-2,5.2292962470709137E-2,7.260159916615283E-2,1.7237255088933034E-2,8.8456060006893322E-2,0.17070805513837972,6.527228557992526E-2,4.3583126529324501E-2,7.4999955725232548E-2,5.2219210705704233E-2,0.10481695390012424,0.10028049788430948,6.319689359300118E-2,7.0821896779818871E-2,9.8027322755591895E-2,0.10412860094576737]
["2009-02-02",14.63,15.38,12.28,12.31,70298300,9.5694599999999994,-0.13753559556302375,76,null,"H76",2.9003084273704349E-2,-3.1165533050521166E-3,2.7728607118242765E-2,1.6994934937243578E-2,-0.11726689956710523,8.043728864888533E-2,8.6752779027310822E-2,-7.7943914984246465E-4,-7.2626039010289523E-3,-9.9563818032408768E-3,4.4599863929521755E-2,-0.13154695162819807,-7.6919003164578004E-2,-5.8183147247866995E-2,-2.3505297980739637E-2,8.3604669744048454E-3,-3.0218386445803436E-2,-4.5628847864688793E-2,2.6984405221737173E-2,-2.2130855959137885E-2,7.8149303108610901E-2,-3.8948903007263169E-2,9.0187593676271938E-3,1.1375256184532612E-2,3.6341822816195801E-2,8.5343978342140581E-3,-6.8276092709552705E-3,9.6223370305460909E-2,1.2018735371692735E-2,-3.2774805910636973E-3]
["2009-01-02",17.879999000000002,18.48,14.5,14.58,69039400,11.095484000000001,-0.17673622614392126,77,null,"H77",-8.9821720681483308E-3,2.3578390507013047E-2,7.7019433255545167E-3,0.10189642480265992,9.0195343714217557E-2,0.13286252131634901,7.0060424134135157E-3,-1.4214365742832857E-2,0.11008512404808823,6.5768822933991444E-3,-7.8091291826856146E-3,0.18828496151064678,0.11416656289731342,-1.5703028193861268E-2,-3.6909511669011796E-2,1.3214744883415674E-2,7.4454011569147216E-3,8.283520333549621E-3,1.4758147170357505E-2,-1.2868858820195062E-2,4.3407707639603554E-2,0.17358448070413557,7.0412058782586495E-2,-1.7722155172227971E-2,-0.10571427724520965,2.6448756165976972E-2,-2.4806558215565655E-2,-2.7988701758731804E-2,-3.4991158147715917E-2,5.453143636014679E-2]
["2008-12-01",16.18,17.969999000000001,15.2,17.709999,46406500,13.477435,7.7906179841285672E-2,78,null,"H78",5.8879230091202661E-2,2.9871068668851253E-2,0.19378749282490371,2.9499930131042129E-2,0.16865382254512595,2.837038770957645E-2,1.6840562932703529E-2,2.4399861793355182E-2,-2.1468701616840224E-2,4.5326130171029488E-2,-1.1615499652395611E-2,3.7313407370455742E-2,1.5416590567052024E-2,5.2043123972848049E-2,6.3289436619401229E-2,5.6865105871120036E-3,6.5416585159105978E-4,0.12445007789934004,3.0444803020789779E-2,8.0639715424531078E-2,5.3937161239538955E-2,-2.2069256216677768E-2,-2.5220623919715579E-2,0.1706523350733764,-2.1382447774009883E-3,9.7209936782788109E-2,-3.2117412536216916E-2,8.7824321999503185E-2,2.5442053216429006E-2,3.6624249988937985E-2]
["2008-11-03",17.850000000000001,18.450001,14.26,16.43,54908500,12.503347,-5.5864637263640438E-2,79,null,"H79",6.199991944185923E-2,0.17337765312794717,0.2190189027310514,0.14716001461031425,9.647029470701618E-3,0.35029407945144309,4.8603817822134188E-2,5.1423693912440172E-3,3.8549607458483237E-2,0.20726004763218087,6.8659345240278391E-3,0.14334468002723888,0.10756915733922945,9.7757198103902709E-2,0.16314205660226233,0.12938139878935973,7.2007110709561006E-2,0.13476226640934041,-4.2268223096571411E-2,7.3319119156458834E-2,-1.051746522361896E-2,9.3858637766880637E-2,9.4983938245231103E-2,4.9463980921719219E-2,0.12329865392701445,4.8306416023346843E-2,6.0057220138746814E-2,5.13973340834466E-2,2.9727580363715145E-2,7.672522936267856E-2]
["2008-10-01",18.260000000000002,19.389999,14.31,17.709999,82144100,13.243171999999999,-3.9587928162139074E-2,80,null,"H80",-1.2508186374941332E-2,5.2539387757690514E-2,-5.7721640468354374E-2,4.8744610489117823E-2,-5.2396788421049334E-2,-6.8245856223389856E-2,-6.2996629452727326E-3,5.568847686538092E-3,-1.54613796706915E-2,-0.1001053943074367,8.0750028176728161E-3,-0.12340794320464399,1.9852008737809346E-2,2.9727198753294104E-2,5.2798944839142825E-2,-1.7501007545915548E-2,2.9731653865272545E-2,-7.5609723205767643E-2,-1.7372382764435645E-2,2.7935895721068693E-2,0.13786506933651266,-8.8457586051692516E-2,-1.6172528394912344E-2,1.6314832179572303E-2,-6.0902292897352495E-2,-1.235510581349053E-2,5.0239355290674581E-2,-8.049038120242169E-2,-2.6135950456116164E-2,-3.6746411259587441E-2]
["2008-09-02",19.299999,19.59,17.16,18.440000999999999,58766800,13.789052,-3.5060164880996947E-2,81,null,"H81",0.14985969651928177,-3.6813247324296583E-5,-1.46708617920841E-2,7.9313345738251106E-2,0.13085739197257196,-3.3727601009702068E-3,1.8379341251664627E-2,-1.5661748274229614E-2,0.14192799328266936,3.5533869748141322E-2,4.6405559309127709E-2,6.561271915542366E-2,0.12795186951637327,-0.1200608386292531,4.6401243362670375E-3,3.5123698254045932E-2,6.2797019840126866E-2,0.11818182647070197,0.10696191987076831,0.13778883688978349,3.7643841775017561E-2,8.728798644707414E-2,5.0566329725293624E-2,-1.1667429593281819E-2,0.13095239311296947,8.5096978181572913E-2,-3.5596585646035961E-2,4.4014562769190579E-2,-7.7735097794804364E-3,0.10593603969240473]
["2008-08-01",18.809999000000001,20.129999000000002,18.530000999999999,19.110001,38395300,14.290063999999999,4.0459419388382933E-2,82,null,"H82",-1.9089580119341032E-2,0.15848747365788629,0.87509301253902927,0.19701296153619796,0.12563225739870165,0.28892682142953641,-1.6954183552457258E-2,0,-2.0477849707489559E-2,0.24944021903874147,-2.0998533947496401E-2,0.25123620065827157,0.21203547200126205,0.11714773367269271,4.990022000891603E-2,6.5228643460325753E-2,-4.5626347147399438E-3,0.24374492962980399,-2.345612060075275E-2,-9.383183953745966E-2,0.10288519450410738,0.1190019341315951,5.8974876010026822E-2,1.2303127487242049E-2,0.12374584696979851,0.13634257337940614,1.882451058056156E-2,0.16834532450230211,-3.2629504978066826E-2,0.20594707516382771]
["2008-07-01",17.43,19.25,17.260000000000002,18.670000000000002,48802400,13.734379000000001,6.8689287280793154E-2,83,null,"H83",0.10641749900203368,9.3708858910795723E-2,0.13018229929636327,0.1770237963260155,0.13167940785064158,0.13612347153711313,0.10756050575424903,-1.3137473867940508E-2,8.7271028184451982E-2,0.19029842571531819,2.9454213576083355E-3,0.18801416660919856,0.16403157023794512,0.14190610499416012,0.17974880597913634,5.2808876825526152E-2,5.1999939015520136E-2,0.16323842437401792,4.4401880712028108E-2,0.12390039628276228,0.13746138893852233,0.13573633397883311,-2.2420587920311541E-2,0.13423026994623322,6.6697938549192592E-2,5.2657294264522037E-2,5.8535052682000766E-2,-1.9573239876455872E-2,6.405131930639274E-2,8.2886097238657808E-2]
["2008-06-02",19.43,19.459999,17.120000999999998,17.469999000000001,62092800,12.851611,-9.762406464835971E-2,84,null,"H84",-0.13753559556302375,-0.14567334482854766,-0.27913920829313266,-9.0979353668151353E-3,-0.24942355249463288,-0.20226903574631738,-0.13118450406237758,-7.2881221192231394E-3,-4.3773409052553669E-2,-0.16852452355768588,-0.10771244347694442,-0.27781891014660465,0.13436427776514748,-2.9725986694891682E-2,-2.2291934120298729E-3,9.6087959284929525E-3,-0.12611129048331282,-0.10427278009696439,-9.107740248828311E-2,-0.1523642575081019,-4.9080040259568025E-2,-8.2209976196554346E-2,-0.11614681759982692,-6.4440966281940959E-2,-0.30638901152217579,-0.14196607619517254,-4.4860965251565132E-2,0.15138383932327248,4.4991533717693377E-2,-0.18907156438920958]
["2008-05-01",20.170000000000002,20.65,19.16,19.360001,47916300,14.24197,-2.1968265200023374E-2,85,null,"H85",-0.17673622614392126,-6.5172038434919255E-2,-9.0341963325113461E-2,5.6004763521711798E-2,-8.4366986725045168E-3,-0.30192899358692504,-4.6640630514825032E-2,3.4642154250066337E-3,-5.6328723598778052E-2,-9.2490131856828639E-2,-4.1964190899299592E-2,-0.251234513066243,-4.3370072240191959E-2,-6.472632441430326E-2,-0.12005458846624917,8.8997073756339473E-2,-3.576806678153821E-2,-0.18105944169820853,-6.7052560734111255E-2,-6.0855269039999826E-2,-0.120370288697352,-0.11274512989530849,-0.11222492823995767,-0.14513279894128872,6.5037597524573165E-2,-0.10466409181262959,-0.1060119992325198,-5.910395815331837E-2,-0.15947207077136849,-8.8585284003491527E-2]
["2008-04-01",21.049999,21.6,19.790001,20.110001,45646900,14.561869,-3.9178156724371749E-2,86,null,"H86",7.7906179841285672E-2,-0.14029582890031234,-0.20420429623221747,-7.8990065894754879E-2,9.382063069418578E-4,8.9777913289765143E-2,-6.3789411373282423E-2,1.0894887153673816E-2,-3.4136946687742364E-2,9.5770319319017361E-3,-3.9925393445221502E-3,-3.8349569855010368E-2,6.8363149041491544E-2,6.785766119918657E-3,6.2318774431523005E-2,3.1372646268235549E-2,2.1338325559628224E-2,-4.1060656406383123E-3,5.8553120334765341E-2,0.1541631973795623,-3.8575661496653257E-2,-3.762758915136255E-2,-3.9316252331174084E-2,4.2715820891523704E-2,0.26606369310574207,0.10447143644533674,3.828474354556155E-2,-2.0928101161168389E-3,7.5614667772576638E-3,2.2651363180763662E-2]
["2008-03-03",22.42,22.440000999999999,20.190000999999999,20.93,43695400,15.155639000000001,-6.0592425997887056E-2,87,null,"H87",-5.5864637263640438E-2,4.9341289510373088E-2,-0.15236362910335333,-0.13867459330889109,-0.18064842615265853,7.3036634542356982E-2,6.8287016176790116E-2,-1.2298209951295158E-2,7.2821910210918883E-2,-0.20654137942590911,8.7572889261765763E-2,-0.1199384997088947,-0.14605408657565944,-2.034763055543698E-2,-0.13163751633711784,-0.11739078455314955,-3.7058314041467533E-2,-0.23248486480852359,2.3160151695599707E-2,-0.13667204294860369,-8.8357489278216184E-2,-7.6002092075677763E-2,-2.9439072333407035E-3,2.5851969891513393E-2,-0.11462278301188744,-0.11038211135698672,0.10043822546603187,-4.8549201147083276E-2,1.2542800741872639E-3,-0.13083749735539518]
["2008-02-01",23.4,23.790001,22.030000999999999,22.280000999999999,41346200,16.133188000000001,-3.2752108039844963E-2,88,null,"H88",-3.9587928162139074E-2,-5.8702892095761849E-2,-0.21985813894552242,-5.340487328257526E-2,-8.5963424461934279E-2,-0.35259554784154401,-9.5538374793679215E-2,-9.139368728626196E-3,-0.16679276158431922,-0.20496272007503546,-4.5583296436949583E-2,-0.23490191657514459,-0.27513881481725888,-8.8837339854450192E-2,-0.14415369157367441,-0.20511287699326619,-0.1146073472799225,-0.10988710554072778,-6.1102140985609954E-2,-1.9328283259194223E-2,-0.16335712161424087,-0.13856503902990935,-6.7977287938399411E-2,-5.862835616427009E-2,-6.5380038880799574E-2,-8.4915159980205823E-2,-6.04529991658459E-2,-9.8387367128448866E-2,-6.812487150352653E-2,-0.15575110346287868]
["2008-01-02",22.76,24.24,21.559999000000001,23.360001,54002400,16.679476000000001,2.7716752611255835E-2,89,null,"H89",-3.5060164880996947E-2,-4.5949745783638418E-2,-0.10710687703943234,-0.32955816655256598,-0.1252288164305847,-0.15735907746637989,-4.4485576394839077E-2,1.2336137934459313E-2,2.2778800057583037E-2,-9.3159327876485176E-2,-2.9371318058077134E-2,-8.0337964064809642E-2,-0.21936943440130285,-3.7367613458001547E-2,-0.18102317899210629,-3.9185123839299507E-2,-1.6328344703798847E-2,0.21330222077880712,-4.8386464629337489E-3,-0.10546333787111661,-2.1986067380439733E-2,0.10789419964679481,-1.1465364503751019E-3,3.0695130929636827E-2,-0.16617411751860389,-8.431153988392337E-2,-8.6275450535568066E-2,-0.19117263839302701,1.3881850799542406E-2,-5.1313671539504613E-2]
["2007-12-03",23.620000999999998,24.5,22.690000999999999,22.73,37556800,16.229642999999999,-4.3350158873384781E-2,90,null,"H90",4.0459419388382933E-2,2.4372522634818594E-2,6.8965538381782654E-2,6.6561761721992463E-2,7.9441835892727797E-2,1.7405189985258085E-2,2.8535348842751329E-2,-1.3688145512136485E-2,1.1067930138006332E-2,2.3544851426305913E-2,-1.413421074604182E-4,-6.7161515356802814E-3,-0.1090522947495024,0.13806135799330099,3.709174364896084E-2,{"$f":"INDIRECT(AA$9&\"!\"&$K98)","v":-4.5130995454250145E-2},3.5306956784126431E-2,-5.2670482351741099E-2,4.3264584732681799E-2,8.4194391308876293E-2,6.5273896369791862E-2,3.2890197592745141E-2,6.5516092459273034E-2,9.0661801369673611E-4,8.4401763912395067E-2,3.012022721073615E-2,3.172734012604228E-2,4.037271606620374E-2,1.1740651075217601E-2,6.5897734102433381E-2]
["2007-11-01",24.58,24.6,22.24,23.76,45543900,16.965081999999999,-2.2695194880779423E-2,91,null,"H91",{"$f":"INDIRECT(L$9&\"!\"&$K99)","v":6.8689287280793154E-2},1.1495926206010143E-2,-1.0313005166013522E-2,-5.0704735428947711E-2,-7.0146067634352272E-2,-5.2608198088725966E-2,-0.14697872487544672,3.0564210754105758E-2,-9.2343229559340712E-3,2.1450256919103516E-2,-8.7370997243732207E-2,5.9947529772930164E-2,5.4305479763641751E-2,1.7506358050918935E-2,3.3054092609005048E-2,7.9726711357267721E-2,6.4190349672058167E-2,0.1974653811984608,6.3500469149081251E-2,-0.12708933686386326,-6.5067290586472981E-2,-1.5601371831486688E-2,8.3531756132290136E-2,1.6589799176867537E-2,6.9714294951641609E-2,3.695298076786413E-2,-2.6604553291048383E-2,-0.10146353579647993,4.3060482885484364E-2,-2.7243575100610373E-2]
["2007-10-01",24.450001,25.709999,23.360001,24.610001,37296900,17.359048999999999,7.3680591817053553E-3,92,null,"H92",-9.762406464835971E-2,-0.10275915714381889,-0.18727081198420292,-0.11290060603414953,-0.20599246630918999,-0.1067280204451363,-2.0174920921334216E-4,-1.4671762059230709E-2,-8.6225204539127742E-2,-0.10477988675278749,-7.0977852598530511E-3,-0.12153132676718459,-8.559634628310886E-3,-0.13685536705923251,-7.3339141929192997E-2,-8.421537462382489E-2,-3.5960477634496946E-2,-0.20209303413337543,-4.6089263048399554E-2,-2.2915833887657611E-2,-2.8601617524031675E-2,-0.12516477733760112,-7.9333876432564399E-2,-0.12345487599927552,-0.2326805075335473,-0.13147523144984818,-7.9802433063989264E-2,-5.8476126343376733E-2,-2.6671367597788875E-2,-7.1428526797713277E-2]
["2007-09-04",24.780000999999999,25.17,23.85,24.43,39031100,17.232081999999998,-1.650564153924361E-2,93,null,"H93",-2.1968265200023374E-2,1.5129172776513933E-2,-3.4777154662640197E-2,8.50818743640116E-2,-2.0078979545685938E-2,9.2819599994025115E-3,3.8106382152451879E-2,9.7465702415722166E-3,-2.734838425069841E-2,-1.2277688833649547E-2,-4.204838428801061E-2,-6.0550498402794917E-2,-7.8173150493369148E-2,-4.9999952924344004E-2,4.7549193957368008E-2,7.6711388059965468E-2,1.7939950046554909E-3,-9.7586588584781642E-2,-4.3638702925107298E-3,2.418505396001458E-2,-3.3570750966560592E-3,2.350292481913363E-2,-1.4914204910269624E-2,-1.1706383993464797E-2,4.842162531502292E-2,-1.5527388283046673E-2,-2.5993019607195578E-4,3.4871170482324132E-2,6.2191569075942255E-5,3.6077669675322666E-2]
["2007-08-01",23.51,25,23.129999000000002,24.84,46080300,17.521281999999999,6.930669261946143E-2,94,null,"H94",-3.9178156724371749E-2,-2.8427026606192674E-2,0.10262403494206818,0.21219512080120917,0.14105141608309224,5.0641606696477437E-2,0.1264057703508239,2.1098691934807956E-2,-3.2856900933383115E-2,4.597943707099561E-2,0.10037831761841254,-0.1164549889909221,0.15923235118745538,2.9674667702629165E-2,5.0991601915841622E-2,4.828902319987427E-2,3.4222198464050058E-2,0.11847259060915061,6.8316289193305568E-2,2.3714667449072913E-3,4.9331222526489693E-3,-1.7646916845348581E-2,-3.76183965976018E-2,5.329158961084568E-2,-5.034924306531785E-2,5.3036935005410069E-2,7.2939014874432884E-2,0.33819753451953827,0.10060742680867585,3.3460859850260594E-2]
["2007-07-02",25.700001,26.15,23.5,23.51,47445800,16.385646999999999,-8.0563114198586416E-2,95,null,"H95",-6.0592425997887056E-2,9.5663229073343903E-3,3.3569841592462568E-2,0.14781633228009738,-0.1017030922581188,8.2400161236408032E-2,-1.5001133207104056E-2,-2.936624044101277E-2,4.792070249475322E-2,7.3244385653483679E-3,-2.7927739145134023E-2,0.11677728443359459,-2.4995525632940829E-2,6.3051487844899112E-2,6.0590884325801175E-2,1.1241838764527223E-2,4.6965874773923666E-2,5.6580525790588032E-2,3.0678292269951557E-2,-0.13583667448221903,4.3382269344883317E-2,0.13385654439244199,5.8779051824100037E-2,3.7362436234565033E-2,-0.26011199053881562,-2.3968234159847945E-2,3.5792085486816561E-3,{"$error":"#DIV/0!"},6.7366286083211602E-2,-3.1780338333728175E-2]
["2007-06-01",27.530000999999999,27.73,25.309999000000001,25.57,43969900,17.821394000000002,-6.9843593020656347E-2,96,null,"H96",-3.2752108039844963E-2,-9.4913842308913532E-3,-0.13901896866875818,-7.6388933243617951E-2,2.0899453883704844E-4,1.8875883067002164E-2,4.845737061345412E-2,-4.6154398597686441E-3,-9.1525674985952765E-3,3.6464121900998236E-2,1.9668125611941312E-2,-5.4250147475078725E-2,-0.14993741452794362,-0.13348567276653556,-4.7805472674207539E-2,6.7083581332771036E-2,-1.2179460502009687E-2,-0.14240500679226842,1.6783011678560333E-2,-3.9045503533446713E-2,-0.16240221080168971,-1.8424845522104549E-2,1.161730725825838E-2,-3.5135106351277035E-2,-8.57593234767422E-2,-3.3421325584833794E-2,-6.4640708358798982E-2,0,-2.2664549228391673E-2,8.6125995608130168E-2]
["2007-05-01",26.360001,27.629999000000002,26.280000999999999,27.49,35842900,19.159566999999999,5.0060749798683357E-2,97,null,"H97",2.7716752611255835E-2,-5.5384248838415195E-2,-5.2276177298725801E-2,-0.31663968093978256,-4.8936706901203664E-2,-1.6126127900344955E-2,-0.10800389742438854,-6.4959846719979675E-3,-3.8618179807313746E-2,2.4722153746068898E-2,-8.5281303738348191E-2,-4.6128960869333269E-2,-7.044298922669634E-2,0.13734215170886799,-0.20855214044263526,-9.1582216545215145E-3,-5.3373274100759316E-2,9.5447176610055307E-2,-9.0476987442558499E-2,-0.20667701066258748,-8.4269645576279695E-2,-4.5298871631918591E-2,-0.10446520039004348,-0.10594795019997127,-0.12646046501926544,-4.2722826221167631E-2,-0.10233404720349193,0,6.7536305353139925E-2,-7.5588581003770638E-2]
["2007-04-02",25.23,27.24,25.23,26.459999,38969700,18.246151000000001,4.7505947787835234E-2,98,null,"H98",-4.3350158873384781E-2,1.2731183331501805E-2,-0.1180060871240638,8.7037586597146221E-2,-5.4895170551168659E-2,9.179338046599872E-3,6.3347447402202661E-2,1.9080971003883729E-2,-1.1755191617869865E-2,-4.4637171587813107E-2,5.0807485922393258E-2,-2.3585225431797197E-2,-5.1138355806587876E-2,-5.6722551754269768E-2,2.2239238105617565E-2,2.7761980374175765E-2,-1.5352873169069858E-2,-4.3182789645221487E-2,7.5251684195780655E-3,-1.4645344868748245E-2,5.9523835052995633E-2,-1.8052590660598056E-2,-7.8378691213351059E-3,1.8444215729093161E-2,5.8181820425330821E-2,2.3672666684381616E-2,1.1108534660558389E-2,0,-3.2519591699416983E-3,-1.572544645940599E-2]
["2007-03-01",24.85,25.959999,24.549999,25.26,36864000,17.418661,1.2019262612344539E-2,99,null,"H99",-2.2695194880779423E-2,-3.0198424873234875E-2,-3.2321585725101354E-2,-4.0694902336326777E-2,-5.7990550965785315E-2,-3.6322213301975381E-2,-3.4420077022177198E-2,4.3054440166835128E-2,1.096290482209672E-2,-5.9628470176517956E-2,-2.6996160326597463E-2,-6.9727864737601508E-2,-8.5834128260956821E-2,-8.6141410954489461E-2,-2.6378009071962194E-2,-9.1000006604099459E-2,4.5900229599339593E-2,-2.9361773397418967E-2,4.3114277508595755E-3,1.8880980532469449E-2,-8.4186710883876636E-2,-9.2061035902512023E-3,6.4441927213610972E-2,1.7238123727149501E-2,0.11902337447148259,-1.9598184822456566E-2,-6.207935158305844E-2,0,5.9500211115056656E-2,-4.2737466906564658E-2]
["2007-02-01",26.389999,27,24.940000999999999,24.959999,34694000,17.211787999999999,-3.838662395632364E-2,100,null,"H100",7.3680591817053553E-3,-7.7153279632728999E-2,2.9159356377716161E-2,0.2377011368803823,-6.0958198326255153E-2,-4.4244886885857371E-2,-2.2120131958023648E-2,-2.26280254258171E-2,7.4647591886607634E-2,-1.0089088533704604E-3,-6.1581199932493336E-3,-5.7970880863191798E-3,0.1456401320400611,-2.8668285918408642E-2,4.0216519307961551E-2,-1.4261476332650402E-2,-8.0670189924695324E-3,3.4085269924642114E-2,9.6934101454628996E-2,0.12710384564684141,0.24949094116927784,0.12956015124060838,-6.7489219581772231E-3,3.7147317070579389E-2,1.4866810900857397E-2,-4.8335094722544714E-2,5.0368721007565398E-2,0,3.5738714256731807E-2,6.978772747996187E-3]
["2007-01-03",26.15,27.41,25.780000999999999,26.24,37766700,17.898865000000001,1.3127340352279582E-2,101,null,"H101",-1.650564153924361E-2,2.8464741618724698E-2,1.2794271341676877E-2,0.1082467228064119,8.572911277767914E-2,3.5106250765356561E-2,6.6317292325172472E-2,-4.8356584024593086E-2,7.5180692334931631E-2,1.6615436519989091E-2,7.9668586977158506E-2,7.22767482728357E-2,0.23140730026943146,-0.1532237321593789,4.271858407079776E-3,9.512434753693233E-3,6.3278805659225279E-2,2.9200332927844297E-2,0.10598981055410372,3.8180842535241011E-2,2.5408942514442145E-2,4.4662708571368004E-2,7.7017305952268522E-2,1.7853258504239022E-3,-3.1593612304187557E-2,7.8386828313361523E-2,5.7306542738847499E-2,0,4.5838797123187724E-4,2.3511960945376886E-2]
["2006-12-01",27.610001,27.860001,23.5,25.9,56246900,17.666944999999998,-5.7839110181811426E-2,102,null,"H102",6.930669261946143E-2,2.8862092111415327E-2,1.3665596503473765E-3,5.1001766722757802E-2,-6.1887251770071594E-2,-3.845185862514644E-2,3.6614160943142071E-2,-2.1079954784066213E-2,3.2047531850035726E-2,5.1231887481571148E-2,1.1074038167825151E-2,2.8379693206115331E-3,-6.5466717057777291E-2,3.7290994104067554E-2,9.5271021283317658E-2,5.8315211399992073E-2,2.8192343644523055E-2,1.1588361012457193E-2,2.8828145587646015E-2,1.0473321566336624E-2,-5.4949352267359419E-3,-1.9487149594819009E-3,5.5771080650323102E-2,-4.7261975493244623E-3,3.2624332827213331E-2,2.7265754130617825E-2,-1.7362633382158821E-2,0,-4.5698533235413952E-2,1.8181749875389119E-2]
["2006-11-01",26.700001,27.879999000000002,25,27.49,42224200,18.751515999999999,4.0671770078415825E-2,103,null,"H103",-8.0563114198586416E-2,2.4542009201652615E-2,-4.0822865087147386E-2,7.9646080936267349E-2,7.5603122793844069E-2,1.0593144402390564E-2,1.2108313778642188E-2,-2.7338067713599812E-2,-3.8233413033424979E-3,-8.0841873007827636E-2,1.4902272155710161E-2,1.2539162473697463E-2,-0.12951117472942508,-5.5400271131511469E-2,-5.0547159806858533E-3,5.1306402355548064E-2,-1.8175881951655093E-2,-8.4563268566077876E-2,-5.6934661206736181E-2,-3.0120294943725145E-3,-1.6287735459575514E-2,-3.1566230587038446E-2,1.6626313470607723E-2,-5.0841153052670229E-2,-5.2991750603002541E-2,2.8760759317910445E-2,4.5304431324211025E-2,0,-4.4897157300703983E-2,-3.3391914549047663E-2]
["2006-10-02",28.200001,28.6,26.379999000000002,26.65,37722000,18.018664999999999,-6.0296216369006728E-2,104,null,"H104",-6.9843593020656347E-2,-1.3301478891460494E-2,-5.8479597132695571E-2,7.0137236679843618E-3,-4.4040073271448987E-2,-3.5632175365749585E-3,3.3746467985689366E-2,-1.5929223525647962E-2,-6.2256713838785283E-3,-2.8287499394484272E-2,8.536661617213781E-3,2.5979702474579147E-2,-6.0956614000795772E-2,1.8104439963755325E-2,7.0333611141093932E-2,-1.2664101936439964E-2,-2.6078751057216243E-2,-6.5213210856908899E-2,4.1543605502070147E-3,-4.3458176996358122E-2,-3.9752396588219496E-2,3.0558815477211176E-2,-3.7136110186274496E-2,-7.1285454567219242E-3,-6.6277209261127235E-2,5.3862347504878283E-3,-5.4215463867422597E-2,0,1.0714377529544628E-2,-9.1241148616304502E-3]
["2006-09-01",27.790001,28.58,27.32,28.360001,25293500,19.174835000000002,2.9027519572084159E-2,105,null,"H105",5.0060749798683357E-2,6.8656632810058849E-2,7.1040168769474388E-2,0.21432865741275386,8.5646074190847576E-2,8.2071034686595823E-2,5.5144581672510906E-2,-2.011792137846502E-2,1.5328662636335144E-2,7.1900109498676201E-2,5.2268477318016426E-2,1.9533390832723763E-2,5.585288185269266E-2,2.6406156576855411E-2,3.6971130301266086E-2,4.7010555275350807E-2,-8.34343762287304E-3,-5.1822830701985234E-3,4.7017355702129837E-2,1.9634547933710556E-2,2.8370662404159974E-2,5.3657589452119625E-2,-1.3198842921162912E-2,1.2938699938662701E-3,3.2227682149961412E-2,5.5027482485871859E-2,0.14012548913776812,0,-2.0673987968694574E-3,1.3150466564990859E-2]
["2006-08-01",26.040001,27.879999000000002,25.32,27.559999000000001,28259100,18.633938000000001,7.0226541993723801E-2,106,null,"H106",4.7505947787835234E-2,8.2951728306696504E-2,7.8605478548822605E-2,7.4157896691593894E-2,4.6001560285554577E-2,8.8101143749864885E-2,5.1784716011448406E-2,-6.8894604277284222E-3,8.7291711779903691E-2,-5.2599701001960764E-3,5.2087491854581724E-2,4.2420767666800474E-2,5.9669306137080991E-2,3.0756573174577362E-2,0.12388928850122838,{"$f":"INDIRECT(AA$9&\"!\"&$K114)","v":8.4341098680665194E-2},6.5715215165531138E-2,8.4535197419140395E-2,7.1698160424957802E-2,0.1645914322932851,7.4273390926733462E-2,1.3739866259679712E-2,2.5263354396155124E-2,4.500677864932312E-2,1.6991051748624919E-3,3.2769190881202892E-2,1.7697376461649039E-2,0,2.066019819166276E-2,1.5974303052483485E-2]
["2006-07-03",23.540001,26.66,22.16,25.99,32149400,17.411208999999999,0.10737116446716222,107,null,"H107",{"$f":"INDIRECT(L$9&\"!\"&$K115)","v":1.2019262612344539E-2},3.1722452250789512E-2,-8.2644022910557391E-3,9.8097083534659957E-2,1.8909072641636993E-2,4.0353830227946696E-2,7.9392949488703124E-2,1.1498262600553089E-2,3.5620982364297449E-2,-2.56258933372564E-2,5.2594786205053978E-2,1.2890323038976526E-2,2.4188346386082138E-2,-6.6556624128479736E-2,-3.6757403362594809E-2,1.4202717629607564E-2,-4.2428069426822757E-2,-2.0449435309280339E-2,3.1128361553943718E-2,9.0365938406831159E-3,-1.064962549092896E-2,1.8936847373019594E-2,-5.1976863704434884E-3,2.5253471415246587E-2,1.569578640349456E-2,-9.7501288055911184E-3,1.390396423232021E-2,0,-2.3499535065138688E-2,5.2556115633384248E-3]
["2006-06-01",23.83,24.41,22.51,23.469999000000001,29493200,15.723011,-8.0304493998093474E-3,108,null,"H108",-3.838662395632364E-2,3.327815945169732E-3,-2.3187935457706699E-2,-1.3064243829872479E-2,-2.1918332548578445E-2,5.6189090374743067E-3,-5.3063403203972404E-2,2.8673875714725794E-2,-2.5062659100054452E-2,3.1073506486618774E-2,-2.8538925326975328E-2,-2.4012716602290318E-2,-4.9066756032479564E-2,-2.822779972034839E-2,-4.7410471622727046E-2,-5.9807529469276699E-2,-5.2448949363566588E-2,-3.0237636399443879E-2,-1.4881650368721799E-2,-1.3407753315181403E-2,-8.4002676718386238E-2,5.7281668117239448E-2,-2.1273366182855691E-2,-1.9665317246649883E-3,-1.5307044880887855E-3,-3.116919415915187E-2,-2.9075768052156059E-2,0,1.3000656181687775E-2,-2.6158841848541448E-2]
["2006-05-01",25.5,25.719999000000001,23.52,23.66,26783500,15.850296,-5.7058496261856995E-2,109,null,"H109",1.3127340352279582E-2,-4.6580217612829822E-2,-3.8003963268510965E-2,1.0490285073036176E-2,8.1044548085908996E-3,4.9933793160429119E-2,-8.8398989861220301E-3,-4.2827064096909728E-3,-7.6684419311988661E-3,1.7450291146589914E-2,-3.3015767022081866E-2,-3.1174375459948833E-2,6.6038369574189293E-2,1.4442269624488135E-2,3.5061691867030564E-2,2.0586762933122671E-2,1.1814662989962477E-2,6.1926670900953829E-2,4.5118795574716763E-4,2.6376135710040716E-2,3.3489577790915437E-2,-2.2215334884270188E-3,1.4172575682571242E-2,-5.2896251236402625E-2,-2.7359030772710291E-2,8.7971821617852219E-2,4.5701600944113796E-2,0,3.2698086445261731E-2,2.6262253168675587E-2]
["2006-04-03",25.09,25.440000999999999,24.18,25.33,24767100,16.809415999999999,1.6452652915678545E-2,110,null,"H110",-5.7839110181811426E-2,-4.3334184474529858E-2,3.3208392256967034E-2,-7.4405443444540365E-2,3.5015428867508636E-3,-1.1284808278023251E-2,1.6731135804352038E-2,-1.9937004457147411E-2,3.0322365970947951E-2,3.79288312287267E-2,-2.3434627247260753E-3,6.2503351805327956E-2,2.3357229723391715E-2,5.7677059291572963E-2,-5.3738309240906723E-2,5.6897367154263856E-2,1.6688877690489434E-3,4.3647362105192045E-2,5.6230587074272753E-2,-1.217479436774993E-2,1.7029994722737918E-2,2.6978161626649566E-3,2.3570538596890067E-2,4.150394699312443E-2,9.4743159812269884E-2,-3.1148257060384155E-2,6.5827000413459791E-2,0,5.435686129313666E-3,4.6304381613317513E-2]
["2006-03-01",26.1,26.6,24.83,24.92,24134200,16.537333,-4.8491820571852084E-2,111,null,"H111",4.0671770078415825E-2,3.910553096047642E-2,1.5741245348928956E-2,0.1304884966721267,0.11249834234969747,2.1742666391969534E-2,8.4201168863609954E-2,1.563054537811448E-2,9.055577094857048E-3,3.2751017869685484E-2,8.0131694490427785E-2,4.8419344407377718E-3,2.6397709537795189E-2,2.3269280616434074E-2,7.6843302674574065E-3,-1.2100361220289679E-3,-1.6583687236516931E-2,-2.4451962053770759E-2,2.5630102801423194E-2,-2.0035207996964344E-2,2.613646220647059E-2,7.6948188917618676E-2,-9.4651577141212639E-3,1.3299462883098467E-2,6.1501413397326843E-3,-1.4125196580598409E-2,-1.974478401059121E-2,0,-6.4529240610131766E-2,5.0540451625769478E-2]
["2006-02-01",25.75,26.84,24.950001,26.190000999999999,32161900,17.380127000000002,2.9673943509230138E-2,112,null,"H112",-6.0296216369006728E-2,5.9392605242933882E-2,3.3617871635425178E-2,5.3260581786454875E-2,1.2809231421778033E-2,-7.333127156610908E-2,3.6077649934300071E-2,-2.1268768718751829E-3,4.5658057164841059E-2,6.909432897853196E-2,6.4381562202833864E-2,-5.3824741973724777E-3,0.12403932028409947,2.9225281840788986E-2,3.7433128487272427E-2,0.12679998100127832,3.7881096844246898E-2,1.746626529309081E-2,7.1574586655247741E-2,8.4009436636900858E-2,4.972564748152597E-2,4.8618974522805836E-2,2.7867924649092046E-2,9.042443361898278E-2,-8.5366113726299542E-3,3.741119817708638E-2,7.2857103368419995E-3,0,-8.1105545784687649E-4,1.7793658103419707E-2]
["2006-01-03",23.65,26.34,23.6,25.68,37167900,16.879252999999999,{"$error":"#DIV/0!"},113,null,"H113",2.9027519572084159E-2,3.7935823145591296E-2,6.7377271459046595E-2,0.13456149253863647,5.2736931923228259E-2,-8.2892853849336756E-3,7.1428775223647545E-3,-2.122434587465083E-3,4.0496158513838587E-3,7.1803818157196941E-2,-8.4232708286909874E-3,4.3858265974617394E-2,0.13804238140270253,6.2343013742658382E-2,5.109869245205334E-2,1.1979779705404869E-2,4.3303622298076494E-3,2.8471246564336194E-2,8.9693501069085579E-2,3.3292321482957465E-2,6.4202399508661578E-2,8.7024527880620317E-2,1.2923754397513587E-3,7.4399356743429346E-2,-5.2935492233091352E-2,1.0205708156479476E-2,5.542921806735146E-2,0,0.10286224707755642,4.2495748083216434E-2]
[null,null,null,null,null,null,null,null,114,null,"H114",7.0226541993723801E-2,2.5080233197399382E-2,9.220069948046028E-3,-1.6186213134108396E-3,-2.8821562064875961E-2,-6.3778793525125499E-2,-1.3305019164690624E-2,8.5622483782346048E-3,6.9662921615452067E-3,1.7316994691074949E-2,3.6015546266647824E-3,4.1908893472935027E-2,-2.6841242683003919E-2,-1.2100231668215167E-2,9.3438369810751709E-2,5.0160620216294749E-2,3.9731530231216228E-2,8.768009339852334E-4,1.4410930312744874E-2,1.6310867256821071E-2,7.209637658770518E-2,2.2278461956036777E-2,0.10142351561383545,-4.148462653980356E-2,8.6138324619764228E-2,1.2758993256666296E-2,4.0212651403404243E-2,0,8.7478070045194922E-3,-1.347378850697023E-3]
[null,null,null,null,null,null,null,null,115,null,"H115",0.10737116446716222,-0.12838920396036635,-1.9054132029609594E-2,0.18665969531811277,-5.4816389348896322E-2,-4.4325726918287622E-2,5.9941946783534705E-2,-1.1636111942585847E-2,3.440266512352097E-2,-4.6634590667649189E-2,0.1041564943801716,-8.1917540922848975E-3,1.7876358523133185E-2,-3.0176054888764958E-2,-5.2631538236246556E-2,7.6803191003795845E-3,4.3891841414132049E-2,9.5055216163598244E-2,5.3273865486852978E-2,0.10540758686654983,3.2618028047386449E-2,-2.4691327442038391E-2,1.6437285374324651E-2,2.7366445423413266E-2,6.8110822993793674E-2,-1.9394509639173552E-2,2.2290911748704456E-2,0,-7.6188499124631326E-2,-1.0333317618945737E-2]
[null,null,null,null,null,null,null,null,116,null,"H116",-8.0304493998093474E-3,-3.4544692165577429E-2,-2.09712817254325E-2,-4.1826894715942697E-2,-1.609603517085656E-2,2.097338327346443E-2,3.7966207922853545E-2,-2.1111609776777174E-3,-1.5894961268053676E-2,-2.186688333931841E-2,7.2237141380693259E-3,-3.0748416116534005E-2,-3.4449150098686543E-3,-5.7348088293435184E-2,5.4383920244192918E-2,-3.8548163707481597E-2,-4.9817554730081648E-3,-1.5009372297198675E-2,1.2963540148298147E-2,9.4322680370156231E-2,2.8697618521467128E-2,1.0532231447839768E-2,2.4884821374822508E-2,1.8921360666542375E-2,1.8653310274326262E-2,1.4395395528107091E-2,7.3053700970500124E-2,0,-5.7792374424477932E-3,-1.6393542317268528E-2]
[null,null,null,null,null,null,null,null,117,null,"H117",-5.7058496261856995E-2,-1.5498813232938113E-2,1.0221114992047253E-2,-0.15087383111990982,1.0163687805997412E-3,-3.6836580260587226E-2,-1.1735601133193274E-2,4.2402976536743964E-3,4.9332686065567621E-2,-2.7730785256498525E-2,-2.9543912495349933E-2,-9.5404019261232653E-3,-5.8269354103315685E-2,-4.5329357926831126E-2,-9.3470531641764887E-2,-2.6125084758831463E-2,3.384728644788737E-2,-6.0379065785158725E-2,-4.0497589084850572E-2,-2.1611045767105042E-2,-5.8454594761041978E-2,-1.8694978193658396E-2,-6.8029560993069782E-2,-2.2704558128960883E-4,-0.11620427130013244,-5.5436387601848214E-4,-5.5101515769530707E-2,0,7.972307538222978E-2,9.0844437641103282E-2]
[null,null,null,null,null,null,null,null,118,null,"H118",1.6452652915678545E-2,0.12868270449350594,2.629083736782456E-2,0.12228960445587367,7.0832756731042501E-2,5.8077314261895108E-2,5.2613477591086699E-2,-3.521127264391799E-3,2.1495209659896375E-3,4.4776134693465863E-2,3.6477122310341503E-2,-5.4628386146465813E-3,2.3340535795402406E-2,-5.6028264196907096E-2,2.67215584719942E-2,-1.5763970801533356E-3,-1.0300573623574172E-2,9.8726821148341637E-2,6.1116656629898181E-3,-2.2991751061976262E-2,-0.11245859298882899,-3.8307979411614013E-2,1.5670539776286629E-2,5.3601237551347047E-2,-0.10955960455823366,8.34915001116463E-2,-1.8700921428895789E-2,0,-4.67824104770449E-2,2.5096754829447843E-3]
[null,null,null,null,null,null,null,null,119,null,"H119",-4.8491820571852084E-2,2.8536586627492033E-2,-2.46845250815515E-2,-8.4245936820239842E-2,7.2086890488749944E-2,-1.7378244781075414E-2,2.638104028752819E-2,6.735212130389856E-3,4.9009343105363978E-3,4.8956168082535001E-2,2.5096886648010353E-2,5.8107714744489503E-2,0.11090676112128128,7.1727625409017115E-3,-5.5339909686671351E-2,2.7791676988440761E-2,2.7233234611979018E-2,1.2153671696703672E-2,-1.5754735607837578E-2,2.1738723532020554E-2,1.265344699083637E-2,-1.7567392360899881E-2,-3.8378088001629118E-2,-2.2412922917391387E-2,-4.0186246369808942E-2,-9.0598216731654357E-3,1.0682266128582363E-2,0,4.5302382651901008E-2,-3.5727019922465741E-3]
[null,null,null,null,null,null,null,null,120,null,"H120",2.9673943509230138E-2,1.7943189961078243E-2,2.7264047348656728E-2,-9.2967737663983585E-2,6.8600067437604606E-2,7.6288687101541131E-2,-4.1217903479659923E-2,0,1.4258092485642804E-2,3.727382988851935E-2,-4.8837715908087165E-2,1.1178727941903777E-2,2.8313756946363178E-4,3.9457515377219643E-2,-2.6451945505399976E-2,-1.0559903458716713E-2,7.5869170645730399E-3,3.4968477655143992E-2,-2.8562415963503396E-3,1.0434848017869536E-2,-4.2236128581791932E-2,7.2019818305808503E-2,1.1818393063753874E-2,-5.288669667050816E-2,-2.0026929626622447E-2,6.0347114538727986E-3,6.4434595780422876E-2,0,-1.6265493532412578E-2,0.10588708998509855]

{"sheet":"MMM","index":1,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",156.41000399999999,158.69000199999999,146.69000199999999,150.63999899999999,2831300,150.63999899999999,{"$f":"(G2/G3)-1","v":-3.7935898097638421E-2}]
["2015-11-02",157.509995,160.08999600000001,155.60000600000001,156.58000200000001,2266900,156.58000200000001,{"$f":"(G3/G4)-1","v":2.5365236574605987E-3}]
["2015-10-01",142.21000699999999,158.679993,138.570007,157.21000699999999,2592700,156.18383800000001,0.10890892206278635]
["2015-09-01",139.479996,145.550003,135.38999899999999,141.770004,3279500,140.844604,-2.6030684929045922E-3]
["2015-08-03",150.78999300000001,153.240005,134,142.13999899999999,2940000,141.212189,-5.4254009826162575E-2]
["2015-07-01",156.13000500000001,157.94000199999999,147.699997,151.33999600000001,2563100,149.313019,-1.9183466480541922E-2]
["2015-06-01",159.10000600000001,160.86999499999999,153.91999799999999,154.300003,2321700,152.233383,-3.0047737182177348E-2]
["2015-05-01",156.78999300000001,163.770004,156.550003,159.08000200000001,2284800,156.94935599999999,2.3632807715458837E-2]
["2015-04-01",164.28999300000001,167.699997,156.009995,156.38999899999999,2702400,153.32583600000001,-5.1894542135549226E-2]
["2015-03-02",168.16000399999999,170.5,161.21000699999999,164.949997,2282900,161.71812399999999,-2.1938911030287001E-2]
["2015-02-02",162.11999499999999,169.979996,160.88999899999999,168.64999399999999,2067000,165.34562700000001,4.5588272594367485E-2]
["2015-01-02",164.71000699999999,166.570007,157.740005,162.300003,2914100,158.136459,-1.2293122413781332E-2]
["2014-12-01",158.35000600000001,168.16000399999999,155.58999600000001,164.320007,2502700,160.104645,2.6422667411892364E-2]
["2014-11-03",153.13999899999999,160.86000100000001,152.979996,160.08999600000001,2243400,155.98315400000001,4.6688334470969428E-2]
["2014-10-01",141.16000399999999,154.44000199999999,130.60000600000001,153.770004,3825900,149.025406,8.5333173362590387E-2]
["2014-09-02",143.300003,147.86999499999999,140.66000399999999,141.679993,2592900,137.30844099999999,-1.6111202551332804E-2]
["2014-08-01",140.14999399999999,145.38999899999999,138.429993,144,2027100,139.55687,2.8168174099681531E-2]
["2014-07-01",143.41000399999999,146.429993,140.60000600000001,140.88999899999999,2131100,135.73350500000001,-1.6406043825519245E-2]
["2014-06-02",142.270004,145.529999,141.61000100000001,143.240005,1787200,137.99749800000001,4.84043325194361E-3]
["2014-05-01",139.5,143.36999499999999,138.64999399999999,142.550003,2495300,137.33274800000001,3.1163095434558752E-2]
["2014-04-01",135.88000500000001,139.520004,132.020004,139.08999600000001,2634000,133.18237300000001,2.5283804093265472E-2]
["2014-03-03",133.070007,135.86999499999999,129.699997,135.66000399999999,2996700,129.898056,6.9027198740836404E-3]
["2014-02-03",128.220001,135.199997,123.610001,134.729996,3447800,129.007553,5.7923765589234177E-2]
["2014-01-02",138.050003,139.28999300000001,126.41999800000001,128.19000199999999,3051600,121.944092,-8.5989239124916739E-2]
["2013-12-02",131.66999799999999,140.429993,125.150002,140.25,3582300,133.416473,5.0483143685484455E-2]
["2013-11-01",126.760002,134.16000399999999,124.860001,133.509995,2392800,127.004868,6.607142429951196E-2]
["2013-10-01",119.69000200000001,126.379997,116.650002,125.849998,2464400,119.133545,5.3931837454026965E-2]
["2013-09-03",114.57,122.269997,112.849998,119.410004,2766100,113.037239,5.1329456892202696E-2]
["2013-08-01",118.379997,119.260002,112.360001,113.58000199999999,2102400,107.518379,-2.7434785023076835E-2]
["2013-07-01",108.370003,118.599998,108.209999,117.43,2509700,110.551331,7.3891229640292266E-2]
["2013-06-03",110.699997,113.25,107.150002,109.349998,2836200,102.944626,-8.3431831493192554E-3]
["2013-05-01",104.779999,112.379997,104.41999800000001,110.269997,2978600,103.810738,5.91031899112473E-2]
["2013-04-01",106,108.720001,102.889999,104.709999,3227200,98.017585999999994,-1.5050285724851342E-2]
["2013-03-01",103.389999,106.879997,102.589996,106.30999799999999,2620200,99.515320000000003,2.2211485575077461E-2]
["2013-02-01",101.44000200000001,104.55999799999999,100.58000199999999,104,2672300,97.352965999999995,4.0698684246309513E-2]
["2013-01-02",94.190002000000007,101.949997,93.959998999999996,100.550003,3160800,93.545776000000004,8.2929583789778993E-2]
["2012-12-03",91.410004000000001,94.139999000000003,89.599997999999999,92.849997999999999,2871500,86.382141000000004,2.0890593519356182E-2]
["2012-11-01",87.940002000000007,91.970000999999996,86.739998,90.949996999999996,2883600,84.614493999999993,4.5126217454573014E-2]
["2012-10-01",92.900002000000001,95.459998999999996,87.410004000000001,87.599997999999999,3429300,80.961028999999996,-5.2153202267783749E-2]
["2012-09-04",92.029999000000004,94.099997999999999,90.459998999999996,92.419998000000007,3558500,85.415733000000003,-1.9438529266145865E-3]
["2012-08-01",91.650002000000001,94.300003000000004,89.230002999999996,92.599997999999999,2203600,85.582092000000003,2.1482756382950496E-2]
["2012-07-02",89.290001000000004,92.080001999999993,85.339995999999999,91.230002999999996,3226500,83.782218999999998,1.8191988783997193E-2]
["2012-06-01",83.050003000000004,89.599997999999999,81.989998,89.599997999999999,3337800,82.285285999999999,6.1485527610718238E-2]
["2012-05-01",89.129997000000003,89.949996999999996,82.949996999999996,84.410004000000001,2889400,77.518990000000002,-4.8851825146700056E-2]
["2012-04-02",88.790001000000004,89.75,84.440002000000007,89.360000999999997,2823200,81.500434999999996,1.681463921992199E-3]
["2012-03-01",87.720000999999996,90,84.830001999999993,89.209998999999996,2859100,81.363624999999999,1.8378968867892143E-2]
["2012-02-01",87.519997000000004,88.459998999999996,86.690002000000007,87.599997999999999,2993300,79.895233000000005,1.7083995145712016E-2]
["2012-01-03",83.760002,87.989998,82.699996999999996,86.709998999999996,3691900,78.553229999999999,6.0932256797662454E-2]
["2011-12-01",81.25,82.800003000000004,77.510002,81.730002999999996,3887300,74.041702000000001,8.5144091997828575E-3]
["2011-11-01",77.889999000000003,83.099997999999999,75.489998,81.040001000000004,4934000,73.416602999999995,3.2809538773635794E-2]
["2011-10-03",71.129997000000003,82.400002000000001,68.629997000000003,79.019997000000004,5595400,71.084357999999995,0.10071039005202143]
["2011-09-01",83.019997000000004,83.949996999999996,71.709998999999996,71.790001000000004,5880400,64.580437000000003,-0.13485179346568343]
["2011-08-01",87.980002999999996,88.169998000000007,76.5,82.980002999999996,6756600,74.646675000000002,-4.1319222516226439E-2]
["2011-07-01",94.830001999999993,98.190002000000007,86.599997999999999,87.139999000000003,4573200,77.863952999999995,-8.1286273618820459E-2]
["2011-06-01",94.330001999999993,95.059997999999993,90.190002000000007,94.849997999999999,3259800,84.753226999999995,4.9798501801068262E-3]
["2011-05-02",97.580001999999993,97.949996999999996,91.379997000000003,94.379997000000003,3303300,84.333259999999996,-2.3389479454405282E-2]
["2011-04-01",93.529999000000004,97.5,90.580001999999993,97.209998999999996,3393400,86.353012000000007,3.9679166320771175E-2]
["2011-03-01",92.190002000000007,94.160004000000001,86.910004000000001,93.5,3651300,83.057365000000004,1.3769912358604808E-2]
["2011-02-01",88.019997000000004,93.650002000000001,87.440002000000007,92.230002999999996,3729800,81.929207000000005,5.5330891428843731E-2]
["2011-01-03",86.75,90.5,85.629997000000003,87.919998000000007,3744500,77.633667000000003,1.8771624171365353E-2]
["2010-12-01",85.419998000000007,87.82,83.230002999999996,86.300003000000004,3587700,76.203209000000001,2.7625634754615547E-2]
["2010-11-01",84.57,87.870002999999997,83,83.980002999999996,4228900,74.154640000000001,3.4037683214087622E-3]
["2010-10-01",87.379997000000003,91.489998,83.800003000000004,84.220000999999996,4196300,73.903091000000003,-2.8716395551439011E-2]
["2010-09-01",79.510002,88,79.290001000000004,86.709998999999996,3223500,76.088065999999998,0.10388281535602828]
["2010-08-02",86.800003000000004,88.379997000000003,78.400002000000001,78.550003000000004,3621600,68.927666000000002,-7.5946943803847589E-2]
["2010-07-01",79.059997999999993,87.480002999999996,77.040001000000004,85.540001000000004,4490500,74.592758000000003,{"$f":"(G67/G68)-1","v":8.2921923388698193E-2}]
["2010-06-01",78.720000999999996,83,72.720000999999996,78.989998,5515900,68.881011999999998,-4.0347711107293627E-3]
["2010-05-03",89.190002000000007,90.519997000000004,68.959998999999996,79.309997999999993,5802800,69.160056999999995,-9.9935898466189776E-2]
["2010-04-01",83.870002999999997,90.25,82.690002000000007,88.669998000000007,4841300,76.839034999999996,6.1026717800217067E-2]
["2010-03-01",80.569999999999993,84.5,80.349997999999999,83.57,4147900,72.419510000000002,4.266995113283012E-2]
["2010-02-01",80.839995999999999,81.760002,77.25,80.150002000000001,4118100,69.455832999999998,2.3151607906806149E-3]
["2010-01-04",83.089995999999999,85.169998000000007,79.110000999999997,80.489998,4187100,69.295402999999993,-2.6369845542086212E-2]
["2009-12-01",77.849997999999999,84.32,76,82.669998000000007,3746200,71.172202999999996,6.7536057400433558E-2]
["2009-11-02",73.860000999999997,79,73.349997999999999,77.440002000000007,3184000,66.669601,5.9461626593049655E-2]
["2009-10-01",73.559997999999993,79.25,71.620002999999997,73.569999999999993,3957000,62.927810999999998,-3.1165533050521166E-3]
["2009-09-01",71.809997999999993,76,69.889999000000003,73.800003000000004,3671400,63.124541999999998,2.3578390507013047E-2]
["2009-08-03",71.800003000000004,73.5,69.260002,72.099997999999999,4316700,61.670451999999997,2.9871068668851253E-2]
["2009-07-01",60.310001,71.389999000000003,57.810001,70.519997000000004,5153400,59.881720999999999,0.17337765312794717]
["2009-06-01",57.900002000000001,61.459999000000003,56.610000999999997,60.099997999999999,4676800,51.033630000000002,5.2539387757690514E-2]
["2009-05-01",57.560001,60.23,55.23,57.099997999999999,4657700,48.486195000000002,-3.6813247324296583E-5]
["2009-04-01",48.950001,58.98,48.720001000000003,57.599997999999999,5823900,48.48798,0.15848747365788629]
["2009-03-02",44.619999,51.130001,40.869999,49.720001000000003,7465000,41.854557,9.3708858910795723E-2]
["2009-02-02",52.790000999999997,54.66,45.169998,45.459999000000003,7213200,38.268462999999997,-0.14567334482854766]
["2009-01-02",57.549999,59.810001,52.310001,53.790000999999997,5562100,44.793712999999997,-6.5172038434919255E-2]
["2008-12-01",64.949996999999996,66.25,53.59,57.540000999999997,6805300,47.916530999999999,-0.14029582890031234]
["2008-11-03",63.560001,67.470000999999996,56.25,66.930000000000007,8049400,55.736069000000001,4.9341289510373088E-2]
["2008-10-01",67.669998000000007,68.309997999999993,50.009998000000003,64.300003000000004,10169400,53.115291999999997,-5.8702892095761849E-2]
["2008-09-02",72.379997000000003,74.709998999999996,65.510002,68.309997999999993,6956900,56.427765000000001,-4.5949745783638418E-2]
["2008-08-01",70.529999000000004,74.680000000000007,69.349997999999999,71.599997999999999,3921800,59.145485000000001,2.4372522634818594E-2]
["2008-07-01",68.660004000000001,72.769997000000004,67.260002,70.389999000000003,5267100,57.738258000000002,1.1495926206010143E-2]
["2008-06-02",77.410004000000001,77.610000999999997,68.610000999999997,69.589995999999999,4921700,57.082047000000003,-0.10275915714381889]
["2008-05-01",76.940002000000007,79.889999000000003,75.5,77.559997999999993,3805900,63.619537000000001,1.5129172776513933E-2]
["2008-04-01",79.610000999999997,83.220000999999996,76.459998999999996,76.900002000000001,4193300,62.671371000000001,-2.8427026606192674E-2]
["2008-03-03",78.160004000000001,81.680000000000007,75.239998,79.150002000000001,4393600,64.505058000000005,9.5663229073343903E-3]
["2008-02-01",79.790001000000004,81.650002000000001,77.819999999999993,78.400002000000001,3543700,63.893828999999997,-9.4913842308913532E-3]
["2008-01-02",84.239998,84.760002,72.050003000000004,79.650002000000001,5503000,64.506080999999995,-5.5384248838415195E-2]
["2007-12-03",83.43,88.699996999999996,81.599997999999999,84.32,3590800,68.288169999999994,1.2731183331501805E-2]
["2007-11-01",86.07,86.279999000000004,78.980002999999996,83.260002,4998100,67.42971,-3.0198424873234875E-2]
["2007-10-01",93.839995999999999,97,84.080001999999993,86.360000999999997,4466500,69.529387999999997,-7.7153279632728999E-2]
["2007-09-04",90.959998999999996,93.980002999999996,87.209998999999996,93.580001999999993,3632200,75.342292999999998,2.8464741618724698E-2]
["2007-08-01",88.940002000000007,91.510002,83.209998999999996,90.989998,4370500,73.257050000000007,2.8862092111415327E-2]
["2007-07-02",87.290001000000004,92.32,87.07,88.919998000000007,4023700,71.202010999999999,2.4542009201652615E-2]
["2007-06-01",87.949996999999996,88.489998,84.400002000000001,86.790001000000004,3381000,69.496429000000006,-1.3301478891460494E-2]
["2007-05-01",82.769997000000004,89.029999000000004,82.160004000000001,87.959998999999996,4132900,70.433295999999999,6.8656632810058849E-2]
["2007-04-02",76.440002000000007,83.25,75.910004000000001,82.769997000000004,4162400,65.908257000000006,8.2951728306696504E-2]
["2007-03-01",74,78.160004000000001,72.900002000000001,76.430000000000007,3947900,60.859828999999998,3.1722452250789512E-2]
["2007-02-01",74.75,77.430000000000007,73.519997000000004,74.080001999999993,4594900,58.988567000000003,3.327815945169732E-3]
["2007-01-03",77.529999000000004,79.879997000000003,73.089995999999999,74.300003000000004,3954700,58.792915000000001,-4.6580217612829822E-2]
["2006-12-01",81.550003000000004,81.550003000000004,77.349997999999999,77.930000000000007,3041500,61.665298,-4.3334184474529858E-2]
["2006-11-01",78.830001999999993,81.949996999999996,78.120002999999997,81.459998999999996,2460500,64.458556999999999,3.910553096047642E-2]
["2006-10-02",74.699996999999996,80.879997000000003,73,78.839995999999999,2919700,62.032733999999998,5.9392605242933882E-2]
["2006-09-01",71.739998,75.370002999999997,70.589995999999999,74.419998000000007,3326000,58.555,3.7935823145591296E-2]
["2006-08-01",70,72,68.180000000000007,71.699996999999996,3464900,56.414856,2.5080233197399382E-2]
["2006-07-03",81.150002000000001,81.599997999999999,67.050003000000004,70.400002000000001,6512200,55.034576000000001,-0.12838920396036635]
["2006-06-01",83.660004000000001,85.230002999999996,78.610000999999997,80.769997000000004,2875600,63.141227999999998,-3.4544692165577429E-2]
["2006-05-01",85.510002,88.349997999999999,82.589995999999999,83.660004000000001,3192200,65.400467000000006,-1.5498813232938113E-2]
["2006-04-03",75.970000999999996,85.900002000000001,75.760002,85.43,4065900,66.430053999999998,0.12868270449350594]
["2006-03-01",74.190002000000007,78.739998,71.540001000000004,75.690002000000007,3158700,58.856270000000002,2.8536586627492033E-2]
["2006-02-01",72.300003000000004,74.660004000000001,70.300003000000004,73.589995999999999,3096800,57.223312,1.7943189961078243E-2]
["2006-01-03",77.760002,79.830001999999993,71.959998999999996,72.75,3414200,56.214641999999998,{"$error":"#DIV/0!"}]

{"sheet":"AXP","index":2,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",72,72.440002000000007,67.569999999999993,69.550003000000004,5806800,69.246932999999999,{"$f":"(G2/G3)-1","v":-2.9173567900995789E-2}]
["2015-11-02",73.430000000000007,74.849997999999999,70.209998999999996,71.639999000000003,5610800,71.327820000000003,{"$f":"(G3/G4)-1","v":-2.2113080387901052E-2}]
["2015-10-01",74.160004000000001,77.849997999999999,71.389999000000003,73.260002,5836600,72.940764999999999,{"$f":"(G4/G5)-1","v":-7.9955077111153461E-3}]
["2015-09-01",74.849997999999999,78.400002000000001,72.660004000000001,74.129997000000003,5490300,73.528664000000006,-3.3759249166965044E-2]
["2015-08-03",75.860000999999997,81.660004000000001,71.709998999999996,76.720000999999996,7603900,76.097663999999995,8.6774906960229714E-3]
["2015-07-01",78.639999000000003,79.629997000000003,74.300003000000004,76.059997999999993,5647200,75.443008000000006,-2.1358771525259668E-2]
["2015-06-01",79.940002000000007,81.919998000000007,77.650002000000001,77.720000999999996,6799400,77.089545999999999,{"$f":"(G8/G9)-1","v":-2.1440269677366675E-2}]
["2015-05-01",77.849997999999999,81.599997999999999,77.309997999999993,79.720000999999996,5540200,78.778580000000005,2.9309253491048626E-2]
["2015-04-01",78.050003000000004,81.169998000000007,76.529999000000004,77.449996999999996,6695600,76.535385000000005,-8.5765373249527821E-3]
["2015-03-02",81.589995999999999,83.540001000000004,77.620002999999997,78.120002999999997,7299300,77.197472000000005,-3.9329519645296851E-2]
["2015-02-02",80.959998999999996,86.18,77.120002999999997,81.589995999999999,11579700,80.357910000000004,1.115375896245796E-2]
["2015-01-02",93.169998000000007,93.940002000000007,80.559997999999993,80.690002000000007,6499700,79.471503999999996,-0.13018693523691716]
["2014-12-01",92.07,94.889999000000003,88.190002000000007,93.040001000000004,3819100,91.366187999999994,6.7085373668789305E-3]
["2014-11-03",90.32,92.589995999999999,89.650002000000001,92.419998000000007,3426100,90.757339000000002,2.7459652997592121E-2]
["2014-10-01",86.900002000000001,90.599997999999999,78.410004000000001,89.949996999999996,5550900,88.331778999999997,3.0591163560542478E-2]
["2014-09-02",89.900002000000001,90.68,86.760002,87.540001000000004,4248000,85.709816000000004,-2.2445580434590107E-2]
["2014-08-01",87.410004000000001,90.220000999999996,85.75,89.550003000000004,4083300,87.677795000000003,1.761371382241772E-2]
["2014-07-01",95.419998000000007,96.239998,87.989998,88,3455100,86.160194000000004,-6.9857686711263911E-2]
["2014-06-02",91.790001000000004,96.040001000000004,91.269997000000004,94.870002999999997,3007400,92.631195000000005,3.683061836942203E-2]
["2014-05-01",87.529999000000004,91.68,85.75,91.5,3270700,89.340721000000002,4.655152225043846E-2]
["2014-04-01",90.400002000000001,91.400002000000001,83.989998,87.43,4244600,85.366767999999993,-2.6423159611506541E-2]
["2014-03-03",90.599997999999999,94.349997999999999,89.160004000000001,90.029999000000004,3650500,87.683646999999993,-1.3694132140366966E-2]
["2014-02-03",84.989998,92.139999000000003,82.629997000000003,91.279999000000004,4255900,88.901070000000004,7.3629779276692453E-2]
["2014-01-02",90.900002000000001,93.620002999999997,84.910004000000001,85.019997000000004,5221500,82.804214000000002,-6.0515984200679829E-2]
["2013-12-02",86.019997000000004,90.790001000000004,83.209998999999996,90.730002999999996,3365300,88.137969999999996,5.7459274042647168E-2]
["2013-11-01",82.120002999999997,86.190002000000007,80.220000999999996,85.800003000000004,3244900,83.348808000000005,4.8899777747102524E-2]
["2013-10-01",75.639999000000003,83.830001999999993,72.080001999999993,81.800003000000004,4705600,79.463081000000003,8.6447798808935161E-2]
["2013-09-03",72.589995999999999,77.900002000000001,72.139999000000003,75.519997000000004,3896100,73.140265999999997,5.0201547791003609E-2]
["2013-08-01",74.529999000000004,77.269997000000004,71.470000999999996,71.910004000000001,3349800,69.644028000000006,-2.521343147968691E-2]
["2013-07-01",75.529999000000004,78.629997000000003,73.470000999999996,73.769997000000004,6210600,71.445412000000005,-1.0232827167560687E-2]
["2013-06-03",75.889999000000003,78.610000999999997,71.680000000000007,74.760002,6486600,72.184059000000005,-1.2547884562312817E-2]
["2013-05-01",68.25,77.389999000000003,68.160004000000001,75.709998999999996,5852700,73.101326,0.1067095418251105]
["2013-04-01",67.419998000000007,69.050003000000004,63.43,68.410004000000001,5750500,66.052856000000006,1.7089803668272729E-2]
["2013-03-01",61.84,67.480002999999996,61.509998000000003,67.459998999999996,5286100,64.942993000000001,8.5438363848111099E-2]
["2013-02-01",59.330002,63,59.209999000000003,62.150002000000001,5927400,59.831119999999999,5.6793077571469563E-2]
["2013-01-02",58.330002,61.970001000000003,58.310001,58.810001,6126600,56.615738,2.6711003416619139E-2]
["2012-12-03",56.09,58.349997999999999,55.470001000000003,57.48,5448500,55.142817999999998,2.8264644265093786E-2]
["2012-11-01",56.150002000000001,57.48,53.02,55.900002000000001,5648200,53.627068000000001,-1.250656006351214E-3]
["2012-10-01",57.18,59.400002000000001,54.950001,55.970001000000003,5517900,53.694220999999999,-1.2197418636366031E-2]
["2012-09-04",58.310001,59.369999,56.049999,56.860000999999997,5675300,54.357239,-2.4699764157697146E-2]
["2012-08-01",57.52,58.439999,55.369999,58.299999,4532700,55.733851999999999,1.0223505701658642E-2]
["2012-07-02",58.509998000000003,59.73,54.349997999999999,57.709999000000003,5745100,55.169823000000001,-5.2203290774885946E-3]
["2012-06-01",54.619999,58.209999000000003,53.18,58.209999000000003,5758000,55.459339,4.2629347034591314E-2]
["2012-05-01",59.950001,61.419998,54.799999,55.830002,6201500,53.191806999999997,-7.2745321480077618E-2]
["2012-04-02",57.900002000000001,60.959999000000003,56.139999000000003,60.209999000000003,6897300,57.364829999999998,4.4215375534018442E-2]
["2012-03-01",53.029998999999997,59.259998000000003,51.540000999999997,57.860000999999997,6581700,54.935822000000002,9.3968725129809139E-2]
["2012-02-01",50.369999,54.450001,50.27,52.889999000000003,6513600,50.216994999999997,5.4846365939741126E-2]
["2012-01-03",48.299999,51,47.400002000000001,50.139999000000003,6710600,47.605980000000002,6.6932553500618663E-2]
["2011-12-01",47.700001,49.389999000000003,45.889999000000003,47.169998,6117600,44.619484,-1.8110027875258838E-2]
["2011-11-01",49.580002,51.82,44.700001,48.040000999999997,7484800,45.442447999999999,-5.0967920893415508E-2]
["2011-10-03",44.52,52.349997999999999,41.299999,50.619999,10689100,47.882942,0.13208614485462045]
["2011-09-01",49.639999000000003,50.529998999999997,44.869999,44.900002000000001,8971300,42.296199999999999,-9.6761140770592613E-2]
["2011-08-01",50.490001999999997,50.610000999999997,42.029998999999997,49.709999000000003,11359400,46.827258999999998,-6.594747100982401E-3]
["2011-07-01",51.689999,53.799999,49.540000999999997,50.040000999999997,6463400,47.138123,-3.210834313326727E-2]
["2011-06-01",51.310001,51.82,46.919998,51.700001,7396800,48.701858999999999,5.5711470488015724E-3]
["2011-05-02",49.369999,51.970001000000003,49.169998,51.599997999999999,7398500,48.432037000000001,5.1344708406082074E-2]
["2011-04-01",45.700001,49.150002000000001,45.099997999999999,49.080002,7046800,46.066752999999999,9.016106555266612E-2]
["2011-03-01",43.700001,46.290000999999997,42.189999,45.200001,7299900,42.256832000000003,3.7411097502423551E-2]
["2011-02-01",43.540000999999997,46.93,43.009998000000003,43.57,9052500,40.732967000000002,4.3798671149102297E-3]
["2011-01-03",43.299999,46.709999000000003,43.110000999999997,43.380001,9587700,40.555340000000001,1.4874194817125597E-2]
["2010-12-01",43.84,46.779998999999997,41.25,42.919998,9411200,39.960953000000003,-6.9413047968138741E-3]
["2010-11-01",41.490001999999997,44.27,41.349997999999999,43.220001000000003,9288500,40.240273000000002,4.2450584706151595E-2]
["2010-10-01",42.369999,42.560001,37.330002,41.459999000000003,18719300,38.601612000000003,-8.90141386633303E-3]
["2010-09-01",40.549999,43.93,39.759998000000003,42.029998999999997,10774900,38.948307,5.4176042113876388E-2]
["2010-08-02",45.009998000000003,45.200001,39.139999000000003,39.869999,8602700,36.946682000000003,-0.10685484592285521]
["2010-07-01",39.549999,45.68,38.419998,44.639999000000003,9678000,41.36694,{"$f":"(G67/G68)-1","v":0.12443327714103503}]
["2010-06-01",39.18,43.139999000000003,37.130001,39.700001,11683300,36.789146000000002,2.2702064414259482E-4]
["2010-05-03",46.209999000000003,47.369999,37.360000999999997,39.869999,16456900,36.780796000000002,-0.13551600398359132]
["2010-04-01",41.68,49.189999,41.360000999999997,46.119999,11359300,42.546531999999999,0.11778960696706364]
["2010-03-01",38.200001,42.279998999999997,37.860000999999997,41.259998000000003,8255900,38.063094999999997,8.5096336090696223E-2]
["2010-02-01",37.840000000000003,39.630001,36.599997999999999,38.189999,9936400,35.078079000000002,1.4073175110367542E-2]
["2010-01-04",40.810001,43.25,36.830002,37.659999999999997,13052500,34.591270000000002,-6.65326740023513E-2]
["2009-12-01",42.209999000000003,42.25,38.790000999999997,40.520000000000003,8972600,37.056755000000003,-3.131727997154643E-2]
["2009-11-02",34.950001,42.200001,34.630001,41.830002,12727800,38.254790999999997,0.20063150015417941]
["2009-10-01",33.849997999999999,37.169998,31.690000999999999,34.840000000000003,13690300,31.862224999999999,2.7728607118242765E-2]
["2009-09-01",33.580002,36.5,31.68,33.900002000000001,12630200,31.002566999999999,7.7019433255545167E-3]
["2009-08-03",28.9,34.5,28.129999000000002,33.82,13766800,30.765612000000001,0.19378749282490371]
["2009-07-01",23.49,30,22,28.33,18969400,25.771431,0.2190189027310514]
["2009-06-01",25.549999,27.4,22.41,23.24,20976600,21.141124999999999,-5.7721640468354374E-2]
["2009-05-01",24.940000999999999,28.450001,23.049999,24.85,26660500,22.436178000000002,-1.46708617920841E-2]
["2009-04-01",13.34,26.33,13.08,25.219999000000001,37709100,22.770237000000002,0.87509301253902927]
["2009-03-02",11.68,15.24,9.7100000000000009,13.63,31137400,12.143523999999999,0.13018229929636327]
["2009-02-02",16.350000000000001,18.27,11.44,12.06,24297100,10.744748,-0.27913920829313266]
["2009-01-02",18.57,21.379999000000002,14.72,16.73,19110000,14.905441,-9.0341963325113461E-2]
["2008-12-01",22.389999,24.860001,17.510000000000002,18.549999,14748600,16.385763000000001,-0.20420429623221747]
["2008-11-03",27.309999000000001,30.26,16.549999,23.309999000000001,21467300,20.590413999999999,-0.15236362910335333]
["2008-10-01",34.909999999999997,35.799999,20.5,27.5,21150600,24.291564999999999,-0.21985813894552242]
["2008-09-02",40.75,41.799999,31.68,35.43,19920500,31.137369,-0.10710687703943234]
["2008-08-01",37.18,40.470001000000003,35.93,39.68,12817600,34.872447999999999,6.8965538381782654E-2]
["2008-07-01",37.950001,42.5,35.099997999999999,37.119999,20013300,32.622611999999997,-1.0313005166013522E-2]
["2008-06-02",46.25,47.470001000000003,37.610000999999997,37.669998,15015200,32.962555000000002,-0.18727081198420292]
["2008-05-01",48.330002,52.630001,45.049999,46.349997999999999,10104700,40.557858000000003,-3.4777154662640197E-2]
["2008-04-01",44.900002000000001,48.970001000000003,42.110000999999997,48.02,9511000,42.019165000000001,0.10262403494206818]
["2008-03-03",42.200001,48.75,39.5,43.720001000000003,11983200,38.108333999999999,3.3569841592462568E-2]
["2008-02-01",48.880001,50.040000999999997,42.139999000000003,42.299999,10687100,36.870593999999997,-0.13901896866875818]
["2008-01-02",52.09,52.32,41.150002000000001,49.130001,17152500,42.823932999999997,-5.2276177298725801E-2]
["2007-12-03",58.490001999999997,59.790000999999997,50.369999,52.02,9851900,45.186089000000003,-0.1180060871240638]
["2007-11-01",60.330002,60.490001999999997,53.360000999999997,58.98,11099800,51.231746999999999,-3.2321585725101354E-2]
["2007-10-01",59.150002000000001,63.630001,55.599997999999999,60.950001,8653800,52.942946999999997,2.9159356377716161E-2]
["2007-09-04",58.73,62.27,57.32,59.369999,7416200,51.442905000000003,1.2794271341676877E-2]
["2007-08-01",58.450001,63.880001,55.5,58.619999,10893000,50.793044999999999,1.3665596503473765E-3]
["2007-07-02",61.459999000000003,65.889999000000003,58.380001,58.540000999999997,8605400,50.723728000000001,-4.0822865087147386E-2]
["2007-06-01",65,65.239998,60.369999,61.18,5657300,52.882545,-5.8479597132695571E-2]
["2007-05-01",60.5,65.099997999999999,60.400002000000001,64.980002999999996,5154300,56.167178999999997,7.1040168769474388E-2]
["2007-04-02",56.400002000000001,62.740001999999997,55.34,60.669998,7452800,52.441710999999998,7.8605478548822605E-2]
["2007-03-01",56.200001,57.91,53.91,56.400002000000001,6387600,48.619919000000003,-8.2644022910557391E-3]
["2007-02-01",58.299999,59.150002000000001,54.5,56.869999,6299600,49.025081999999998,-2.3187935457706699E-2]
["2007-01-03",61.18,61.900002000000001,57.139999000000003,58.220001000000003,6179200,50.188858000000003,-3.8003963268510965E-2]
["2006-12-01",58.799999,62.5,58,60.669998,4543700,52.171585,3.3208392256967034E-2]
["2006-11-01",58,59.93,57,58.720001000000003,5228000,50.494736000000003,1.5741245348928956E-2]
["2006-10-02",56.080002,58.43,55,57.810001,6701900,49.712204,3.3617871635425178E-2]
["2006-09-01",52.560001,56.189999,51.490001999999997,56.080002,5045500,48.095340999999998,6.7377271459046595E-2]
["2006-08-01",51.919998,53.720001000000003,51.189999,52.540000999999997,3770400,45.059364000000002,9.220069948046028E-3]
["2006-07-03",53.240001999999997,53.869999,49.73,52.060001,5295900,44.647708999999999,-1.9054132029609594E-2]
["2006-06-01",54.5,54.91,52,53.220001000000003,4889900,45.514957000000003,-2.09712817254325E-2]
["2006-05-01",53.880001,54.52,51.330002,54.360000999999997,5953500,46.489910000000002,1.0221114992047253E-2]
["2006-04-03",52.810001,54.139999000000003,50.919998,53.810001,4899100,46.019539000000002,2.629083736782456E-2]
["2006-03-01",53.950001,55,51.759998000000003,52.549999,4480600,44.840640999999998,-2.46845250815515E-2]
["2006-02-01",52.450001,55,51.650002000000001,53.880001,4807400,45.975524999999998,2.7264047348656728E-2]
["2006-01-03",51.700001,53.990001999999997,51.049999,52.450001,6573100,44.755313999999998,{"$error":"#DIV/0!"}]

{"sheet":"AAPL","index":3,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Return"]
["2015-12-01",118.75,119.860001,104.82,105.260002,43542600,105.260002,{"$f":"(G2/G3)-1","v":-0.11022823896293565}]
["2015-11-02",120.800003,123.82,111,118.300003,39337700,118.300003,{"$f":"(G3/G4)-1","v":-5.8043126106819276E-3}]
["2015-10-01",109.07,121.220001,107.30999799999999,119.5,52797300,118.990662,8.3408910828922878E-2]
["2015-09-01",110.150002,116.889999,107.360001,110.300003,60620000,109.82987199999999,-2.181625713884372E-2]
["2015-08-03",121.5,122.57,92,112.760002,79152700,112.279388,-6.6196166025737635E-2]
["2015-07-01",126.900002,132.970001,119.220001,121.300003,50017800,120.238731,-3.2926723415314108E-2]
["2015-06-01",130.279999,131.38999899999999,124.480003,125.43,41949200,124.332596,-3.722754207062462E-2]
["2015-05-01",126.099998,132.970001,123.360001,130.279999,50251800,129.14016699999999,4.5339117438501164E-2]
["2015-04-01",124.82,134.53999300000001,123.099998,125.150002,51396700,123.539017,5.7864443886448402E-3]
["2015-03-02",129.25,130.279999,121.629997,124.43,53669600,122.828278,-3.1371710130872588E-2]
["2015-02-02",118.050003,133.60000600000001,116.08000199999999,128.46000699999999,63081500,126.80641199999999,0.10077652471432996]
["2015-01-02",111.389999,120,104.629997,117.160004,69419400,115.19723500000001,6.1424213943293449E-2]
["2014-12-01",118.80999799999999,119.25,106.260002,110.379997,50681700,108.530815,-7.1891014741061521E-2]
["2014-11-03",108.220001,119.75,107.720001,118.93,44485400,116.93757600000001,0.10597875720140082]
["2014-10-01",100.589996,108.040001,95.18,108,61083400,105.732208,7.1960287301256587E-2]
["2014-09-02",103.05999799999999,103.739998,96.139999000000003,100.75,75318200,98.634444999999999,-1.7073206120853612E-2]
["2014-08-01",94.900002000000001,102.900002,93.279999000000004,102.5,46746200,100.347702,7.7508814728623143E-2]
["2014-07-01",93.519997000000004,99.440002000000007,92.57,95.599997999999999,49633100,93.129356000000001,2.8731306492933539E-2]
["2014-06-02",633.95996100000002,651.26000999999997,89.650002000000001,92.93,59829300,90.528357999999997,2.7661918547126296E-2]
["2014-05-01",592,644.169983,580.330017,633,74996300,88.091576000000003,7.8709273055286966E-2]
["2014-04-01",537.76000999999997,599.42999299999997,511.32998700000002,590.089966,82044000,81.663871999999998,9.9396347476617963E-2]
["2014-03-03",523.419983,549,522.80999799999995,536.73999000000003,61552000,74.280647000000002,1.9952852993915915E-2]
["2014-02-03",502.61001599999997,551.19000200000005,499.30001800000002,526.23999000000003,82267500,72.827529999999996,5.751094342410612E-2]
["2014-01-02",555.67999299999997,560.20001200000002,493.54998799999998,500.59997600000003,109889900,68.866928000000001,-0.10769669191551523]
["2013-12-02",558,575.14001499999995,538.79998799999998,561.02002000000005,86672400,77.178832999999997,8.9017117875083152E-3]
["2013-11-01",524.02002000000005,558.330017,512.38000499999998,556.06994599999996,69291000,76.497871000000004,7.00527200972616E-2]
["2013-10-01",478.44998199999998,539.25,478.27999899999998,522.69995100000006,88189400,71.489814999999993,9.6381726966871861E-2]
["2013-09-03",493.09997600000003,507.919983,447.22000100000002,476.74996900000002,111138700,65.205223000000004,-2.1489373467963757E-2]
["2013-08-01",455.74996900000002,513.73999000000003,453.25997899999999,487.220032,94666300,66.637214999999998,8.3766890734752408E-2]
["2013-07-01",402.69000199999999,457.339966,401.22000100000002,452.529968,77966700,61.486668000000002,0.1412250360663545]
["2013-06-03",450.72998000000001,454.42999300000002,388.86999500000002,396.52999899999998,94963100,53.877777000000002,-0.11829325362427845]
["2013-05-01",444.459991,465.75,418.89999399999999,449.73004200000003,111725300,61.106231999999999,2.2419318762717078E-2]
["2013-04-01",441.89999399999999,445.25,385.10000600000001,442.77999899999998,132443500,59.766311999999999,2.7102875344953148E-4]
["2013-03-01",438,469.94998199999998,419,442.66000400000001,120246400,59.750118000000001,2.8545463981195507E-3]
["2013-02-01",459.10998499999999,484.94000199999999,437.66000400000001,441.40002399999997,127191400,59.580044000000001,-2.5286005872361073E-2]
["2013-01-02",553.82000700000003,555,435,455.48998999999998,160032800,61.125667999999997,-0.14408927676495298]
["2012-12-03",593.65002400000003,594.59002699999996,501.23001099999999,532.169983,159903000,71.415938999999995,-9.0742906687945935E-2]
["2012-11-01",598.21997099999999,603,505.75,585.27996800000005,158585300,78.543175000000005,-1.2374557211744408E-2]
["2012-10-01",671.15997300000004,676.75,587.70001200000002,595.32000700000003,150628900,79.527289999999994,-0.10760003714700761]
["2012-09-04",665.76000999999997,705.07000700000003,656,667.10003700000004,128080400,89.116196000000002,2.7959983040861669E-3]
["2012-08-01",615.910034,680.86999500000002,600.25,665.23999000000003,93636100,88.867722000000001,9.387685779504662E-2]
["2012-07-02",584.73004200000003,619.86999500000002,570,610.76000999999997,111571100,81.241066000000004,4.582180297956695E-2]
["2012-06-01",569.15997300000004,590,548.5,584,98539600,77.681556999999998,1.0852852001434155E-2]
["2012-05-01",584.90002400000003,596.76000999999997,522.17999299999997,577.73004200000003,131795600,76.847542000000004,-1.0702316199539763E-2]
["2012-04-02",601.830017,644,555,583.97997999999995,201314100,77.678886000000006,-2.5969519681478426E-2]
["2012-03-01",548.169983,621.45001200000002,516.21997099999999,599.54998799999998,185402000,79.749954000000002,0.10528342830483783]
["2012-02-01",458.41000400000001,547.61004600000001,453.98001099999999,542.44000200000005,154007000,72.153396999999998,0.18831069256509747]
["2012-01-03",409.39999399999999,458.24002100000001,409,456.47998000000001,90644200,60.719302999999996,0.12711105572016912]
["2011-12-01",382.540009,409.08999599999999,377.67999300000002,405,77216600,53.871623999999997,5.9654695558797766E-2]
["2011-11-01",397.41000400000001,408,363.32000699999998,382.19998199999998,111543300,50.838847999999999,-5.5783456449838731E-2]
["2011-10-03",380.36999500000002,426.69998199999998,354.23998999999998,404.77999899999998,161034800,53.842360999999997,6.1523114776018017E-2]
["2011-09-01",385.82000699999998,422.86001599999997,366.48001099999999,381.32000699999998,149108200,50.721798,-9.1209217599372838E-3]
["2011-08-01",397.77999899999998,399.5,353.01998900000001,384.830017,181143300,51.188685999999997,-1.4469362745192393E-2]
["2011-07-01",335.95001200000002,404.5,334.20001200000002,390.47998000000001,141081600,51.940227999999998,0.16328537851883596]
["2011-06-01",348.86999500000002,352.13000499999998,310.5,335.67001299999998,108940900,44.649600999999997,-3.4959566713938628E-2]
["2011-05-02",349.73998999999998,351.830017,329.42001299999998,347.82998700000002,87259700,46.267077999999998,-6.5690182794041485E-3]
["2011-04-01",351.11001599999997,355.13000499999998,320.16000400000001,350.13000499999998,128252100,46.573017,4.6483060261210962E-3]
["2011-03-01",355.47000100000002,361.669983,326.25997899999999,348.51001000000002,125874700,46.357532999999997,-1.3306491401049225E-2]
["2011-02-01",341.29998799999998,364.89999399999999,337.72000100000002,353.21002199999998,127618700,46.982708000000002,4.0934851846707643E-2]
["2011-01-03",325.64001500000001,348.60000600000001,324.84002700000002,339.32000699999998,140234700,45.135109,5.1959249851733169E-2]
["2010-12-01",315.26998900000001,326.66000400000001,314.89001500000001,322.55999800000001,81440200,42.905757999999999,3.6670473805245907E-2]
["2010-11-01",302.22000100000002,321.30001800000002,297.76001000000002,311.14999399999999,119166000,41.388038999999999,3.3789611922869112E-2]
["2010-10-01",286.14999399999999,319,277.76998900000001,300.98001099999999,150774800,40.035263,6.0722528122739483E-2]
["2010-09-01",247.46998600000001,294.73001099999999,246.279999,283.75,149087000,37.743389000000001,0.16721504457671488]
["2010-08-02",260.44000199999999,264.27999899999998,235.55999800000001,243.10000600000001,113748900,32.336277000000003,-5.5004790397322423E-2]
["2010-07-01",254.300003,265.99002100000001,239.60000600000001,257.25,191879900,34.218456000000003,{"$f":"(G67/G68)-1","v":2.2740810212853679E-2}]
["2010-06-01",259.69000199999999,279.00997899999999,242.19998200000001,251.529999,197621600,33.457602999999999,-2.0826917353714891E-2]
["2010-05-03",263.83999599999999,267.88000499999998,199.25,256.88000499999998,236228300,34.169243000000002,-1.6124654613806522E-2]
["2010-04-01",237.41000399999999,272.459991,232.75,261.08999599999999,153685600,34.729239999999997,0.11102125209748626]
["2010-03-01",205.75,237.47998000000001,205.449997,235.00001499999999,136791600,31.258844,0.1484703800152003]
["2010-02-01",192.36999499999999,205.16999799999999,190.85000600000001,204.61999499999999,148467600,27.217806,6.5396214313151013E-2]
["2010-01-04",213.429993,215.58999600000001,190.25,192.05999800000001,215986100,25.547121000000001,-8.8596804263864071E-2]
["2009-12-01",202.23999000000001,213.949997,188.68000799999999,210.73001099999999,133481400,28.030536999999999,5.4124396104154204E-2]
["2009-11-02",189.800003,208,185.570007,199.91000399999999,110995500,26.591298999999999,6.0530437132561454E-2]
["2009-10-01",185.34999099999999,208.709991,180.699997,188.5,155382900,25.073584,1.6994934937243578E-2]
["2009-09-01",167.990005,188.89999399999999,164.11000100000001,185.34999099999999,125344100,24.654581,0.10189642480265992]
["2009-08-03",165.21000699999999,172.48999000000001,159.41999799999999,168.21000699999999,100910200,22.374680999999999,2.9499930131042129E-2]
["2009-07-01",143.5,165,134.42001300000001,163.38999899999999,129144000,21.733543000000001,0.14716001461031425]
["2009-06-01",136.470001,146.39999399999999,132.88000500000001,142.43000799999999,148974900,18.945519999999998,4.8744610489117823E-2]
["2009-05-01",125.799995,135.89999399999999,119.379997,135.80999800000001,123920900,18.064951000000001,7.9313345738251106E-2]
["2009-04-01",104.089996,127.199997,103.889999,125.829994,146668700,16.737448000000001,0.19701296153619796]
["2009-03-02",88.120002999999997,109.980003,82.330001999999993,105.120003,181757700,13.982678999999999,0.1770237963260155]
["2009-02-02",89.100005999999993,103,86.509995000000004,89.309997999999993,191764500,11.879690999999999,-9.0979353668151353E-3]
["2009-01-02",85.880004999999997,97.169998000000007,78.199996999999996,90.129997000000003,234465200,11.988764,5.6004763521711798E-2]
["2008-12-01",91.300003000000004,103.599998,84.550003000000004,85.349997999999999,236606600,11.352945,-7.8990065894754879E-2]
["2008-11-03",105.93,111.790001,79.139999000000003,92.669998000000007,314700400,12.326625999999999,-0.13867459330889109]
["2008-10-01",111.91999800000001,116.39999400000001,85,107.589996,468331100,14.31123,-5.340487328257526E-2]
["2008-09-02",172.39999399999999,173.5,100.589996,113.65999600000001,305883800,15.118639,-0.32955816655256598]
["2008-08-01",159.89999399999999,180.45001199999999,152.91000399999999,169.529999,162917200,22.550262,6.6561761721992463E-2]
["2008-07-01",164.229996,180.91000399999999,146.529999,158.95001199999999,231673400,21.142949999999999,-5.0704735428947711E-2]
["2008-06-02",188.60000600000001,189.949997,164.15000900000001,167.44000199999999,239999900,22.272258999999998,-0.11290060603414953]
["2008-05-01",174.959991,192.23999000000001,172,188.75,228552300,25.106836000000001,8.50818743640116E-2]
["2008-04-01",146.300003,180,143.61000100000001,173.949997,271892100,23.138195,0.21219512080120917]
["2008-03-03",124.44000200000001,145.73999000000001,118,143.5,296191700,19.087847,0.14781633228009738]
["2008-02-01",136.23999000000001,136.58999600000001,115.44000200000001,125.020004,326517900,16.629705000000001,-7.6388933243617951E-2]
["2008-01-02",199.26998900000001,200.26000999999999,126.139999,135.36000100000001,434756700,18.005095000000001,-0.31663968093978256]
["2007-12-03",181.86000100000001,202.959991,176.990005,198.07998699999999,222400100,26.347878999999999,8.7037586597146221E-2]
["2007-11-01",188.60000600000001,192.68000799999999,150.63000500000001,182.220001,326042700,24.238240999999999,-4.0694902336326777E-2]
["2007-10-01",154.63000500000001,190.11999499999999,152.93000799999999,189.949997,262077200,25.266456999999999,0.2377011368803823]
["2007-09-04",139.94000199999999,155,130,153.470001,283504200,20.414021000000002,0.1082467228064119]
["2007-08-01",133.63999899999999,139.65000900000001,111.619995,138.48001099999999,274322600,18.420105,5.1001766722757802E-2]
["2007-07-02",121.049995,148.91999799999999,119.299995,131.759995,306916200,17.526236000000001,7.9646080936267349E-2]
["2007-06-01",121.099991,127.610001,115.39999400000001,122.040001,290683100,16.233315999999999,7.0137236679843618E-3]
["2007-05-01",99.590003999999993,122.170006,98.550003000000004,121.189995,212069700,16.120253000000002,0.21432865741275386]
["2007-04-02",94.139999000000003,102.5,89.599997999999999,99.800003000000004,175953100,13.275033000000001,7.4157896691593894E-2]
["2007-03-01",84.029999000000004,96.830001999999993,83.75,92.909996000000007,187718200,12.358549,9.8097083534659957E-2]
["2007-02-01",86.229996,90.810005000000004,82.860000999999997,84.610000999999997,192655600,11.254514,-1.3064243829872479E-2]
["2007-01-03",86.290001000000004,97.800003000000004,81.900002000000001,85.729996,350823100,11.403492,1.0490285073036176E-2]
["2006-12-01",91.799994999999996,92.329993999999999,76.770004,84.839995999999999,224590200,11.285107999999999,-7.4405443444540365E-2]
["2006-11-01",81.099997999999999,93.160004000000001,77.790001000000004,91.660004000000001,175063900,12.19228,0.1304884966721267]
["2006-10-02",75.100005999999993,82.599997999999999,72.599997999999999,81.080001999999993,169198000,10.784966000000001,5.3260581786454875E-2]
["2006-09-01",68.479996,77.779999000000004,67.819999999999993,76.979996,226592100,10.239599,0.13456149253863647]
["2006-08-01",67.220000999999996,70,62.579998000000003,67.849997999999999,200677600,9.0251599999999996,-1.6186213134108396E-3]
["2006-07-03",57.52,68.630004999999997,50.16,67.959998999999996,229657200,9.0397920000000003,0.18665969531811277]
["2006-06-01",59.850002000000003,63.100002000000003,55.41,57.270004,212230900,7.6178470000000003,-4.1826894715942697E-2]
["2006-05-01",70.769997000000004,73.800003000000004,58.690002,59.77,191929000,7.9503870000000001,-0.15087383111990982]
["2006-04-03",63.670001999999997,72.050003000000004,61.050002999999997,70.389999000000003,274727800,9.3630220000000008,0.12228960445587367]
["2006-03-01",68.839995999999999,69.989998,57.669998,62.720001000000003,260956400,8.3427860000000003,-8.4245936820239842E-2]
["2006-02-01",74.949996999999996,76.459998999999996,62.899997999999997,68.489998,263522000,9.1102910000000001,-9.2967737663983585E-2]
["2006-01-03",72.380004999999997,86.400002000000001,70.870002999999997,75.510002,284898900,10.044065,{"$error":"#DIV/0!"}]

{"sheet":"BA","index":4,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",146.53999300000001,149.800003,138.88999899999999,144.58999600000001,3696500,144.58999600000001,{"$f":"(G2/G3)-1","v":-5.9126917685669023E-3}]
["2015-11-02",148.38000500000001,150.58999600000001,141.58999600000001,145.449997,2784400,145.449997,{"$f":"(G3/G4)-1","v":-1.1620872083243472E-2}]
["2015-10-01",131.320007,149.60000600000001,128.55999800000001,148.070007,4363000,147.16012599999999,0.13073707481842467]
["2015-09-01",128.16000399999999,139.91000399999999,126.94000200000001,130.949997,4016800,130.145309,2.0661169115065992E-3]
["2015-08-03",144.44000199999999,146.770004,115.139999,130.679993,4620300,129.87696800000001,-8.7787083804466426E-2]
["2015-07-01",140.479996,149.179993,139,144.16999799999999,3331800,142.37571700000001,3.9287770534825128E-2]
["2015-06-01",141.449997,146.529999,138.44000199999999,138.720001,3359000,136.99354600000001,-1.2809600646889518E-2]
["2015-05-01",144.41000399999999,148.300003,140.320007,140.520004,4275200,138.77114900000001,-1.3391052666344883E-2]
["2015-04-01",149.970001,155.5,142.75,143.33999600000001,4258700,140.654663,-4.4909423271938587E-2]
["2015-03-02",150.85000600000001,156.91000399999999,145.96000699999999,150.08000200000001,3844600,147.26840200000001,-5.1043759317577209E-3]
["2015-02-02",143.720001,158.83000200000001,143.050003,150.85000600000001,5096900,148.02397199999999,4.4115047048351785E-2]
["2015-01-02",131.070007,148.25,126.18,145.36999499999999,6018000,141.769791,0.11840286786150434]
["2014-12-01",134.30999800000001,134.39999399999999,120.58000199999999,129.979996,4524900,126.76093299999999,-3.2598961837355556E-2]
["2014-11-03",125.349998,135.779999,123.370003,134.36000100000001,3921200,131.032455,8.1930708520463691E-2]
["2014-10-01",127.370003,128,116.32,124.910004,4873500,121.10984000000001,-1.9390713958670536E-2]
["2014-09-02",125.620003,129.86999499999999,124.099998,127.379997,3779200,123.504684,4.5740711761481645E-3]
["2014-08-01",120.449997,129.13000500000001,117.870003,126.800003,3918300,122.94233699999999,5.8830570821900574E-2]
["2014-07-01",127.660004,130.58000200000001,120.410004,120.480003,5336600,116.111435,-5.3053538782699472E-2]
["2014-06-02",135.5,138.38999899999999,126.199997,127.230003,4022200,122.61668400000001,-5.9297520824422412E-2]
["2014-05-01",128.740005,135.44000199999999,128.270004,135.25,3060700,130.34587099999999,5.4169097087981344E-2]
["2014-04-01",126.239998,131.5,121.91999800000001,129.020004,3844700,123.647972,2.8129776069578893E-2]
["2014-03-03",127.18,131,121.370003,125.489998,4798100,120.26494599999999,-2.6605659868338072E-2]
["2014-02-03",124.239998,130.94000199999999,118.769997,128.91999799999999,6544600,123.552132,3.5024030782482507E-2]
["2014-01-02",136.009995,144.570007,123.08000199999999,125.260002,5890600,119.371269,-8.227705085527226E-2]
["2013-12-02",134.990005,138.88000500000001,130.550003,136.490005,3846400,130.073318,1.6685257741819282E-2]
["2013-11-01",130.89999399999999,142,130.58000200000001,134.25,4496500,127.93862900000001,3.2484669024147372E-2]
["2013-10-01",117.970001,131.88000500000001,113.339996,130.5,4652400,123.91334500000001,0.11063827674248827]
["2013-09-03",105.129997,120.379997,104.620003,117.5,4666300,111.569489,0.1306774516851823]
["2013-08-01",105.989998,107.949997,101.769997,103.91999800000001,3751700,98.674903999999998,-6.7267739401453142E-3]
["2013-07-01",102.93,109.489998,98.989998,105.099998,7149400,99.343163000000004,2.5966325147665392E-2]
["2013-06-03",99.360000999999997,104.150002,96.309997999999993,102.44000200000001,5257200,96.828873000000002,3.4538606384099557E-2]
["2013-05-01",91.080001999999993,101.470001,90.720000999999996,99.019997000000004,5265400,93.596191000000005,8.8822165570919154E-2]
["2013-04-01",85.599997999999999,93.379997000000003,83.800003000000004,91.410004000000001,5049700,85.960953000000003,6.4764209118363336E-2]
["2013-03-01",76.699996999999996,86.839995999999999,76.169998000000007,85.849997999999999,5513700,80.732383999999996,0.11638481767013631]
["2013-02-01",74.489998,77.930000000000007,74.230002999999996,76.900002000000001,5632700,72.315910000000002,4.7704956667952159E-2]
["2013-01-02",76.550003000000004,78.019997000000004,72.680000000000007,73.870002999999997,9497200,69.023162999999997,-1.9771740834298779E-2]
["2012-12-03",74.410004000000001,76.559997999999993,72.930000000000007,75.360000999999997,4749300,70.415397999999996,1.4539611111147988E-2]
["2012-11-01",70.589995999999999,74.860000999999997,69.300003000000004,74.279999000000004,5022200,69.406257999999994,6.0996460703477862E-2]
["2012-10-01",69.860000999999997,75,69.199996999999996,70.440002000000007,4565300,65.416106999999997,1.206896767788157E-2]
["2012-09-04",71.5,73.269997000000004,69.029999000000004,69.599997999999999,5638500,64.636016999999995,-2.5210111534658908E-2]
["2012-08-01",74.319999999999993,74.690002000000007,70.019997000000004,71.400002000000001,3868000,66.307640000000006,-2.8166926266184111E-2]
["2012-07-02",74.209998999999996,75.959998999999996,70.849997999999999,73.910004000000001,4330600,68.229454000000004,-5.2489683621734784E-3]
["2012-06-01",68.669998000000007,74.370002999999997,66.819999999999993,74.300003000000004,4421400,68.589478,6.7375498197298045E-2]
["2012-05-01",76.589995999999999,77.830001999999993,68.930000000000007,69.610000999999997,4194600,64.259933000000004,-8.8299556872829532E-2]
["2012-04-02",74,77.569999999999993,70.589995999999999,76.800003000000004,4555000,70.483604,3.2674385581367815E-2]
["2012-03-01",74.959998999999996,75.809997999999993,72.300003000000004,74.370002999999997,4219800,68.253463999999994,-7.7383323182734776E-3]
["2012-02-01",74.959998999999996,76.739998,74.300003000000004,74.949996999999996,4448400,68.785751000000005,1.6326696034742572E-2]
["2012-01-03",74.699996999999996,76.699996999999996,72.739998,74.180000000000007,5428200,67.680747999999994,1.1315581813077014E-2]
["2011-12-01",68.699996999999996,74.739998,68.510002,73.349997999999999,5684400,66.923469999999995,6.7840973406888772E-2]
["2011-11-01",64.230002999999996,68.970000999999996,62.119999,68.690002000000007,5866900,62.671756999999999,5.0736984903292814E-2]
["2011-10-03",60.099997999999999,68.760002,56.900002000000001,65.790001000000004,6395400,59.645522999999997,8.725830839803761E-2]
["2011-09-01",66.959998999999996,67.730002999999996,57.529998999999997,60.509998000000003,6200600,54.858649999999997,-9.4974621464150366E-2]
["2011-08-01",71.610000999999997,71.629997000000003,56.009998000000003,66.860000999999997,8770600,60.615592999999997,-4.4792001336821152E-2]
["2011-07-01",73.809997999999993,76.199996999999996,69.069999999999993,70.470000999999996,5619100,63.458004000000003,-4.6801032894014383E-2]
["2011-06-01",77.949996999999996,78.099997999999999,70.290001000000004,73.930000000000007,4908400,66.573723000000001,-5.2543831628934945E-2]
["2011-05-02",80.349997999999999,80.650002000000001,75.129997000000003,78.029999000000004,4390300,70.265754999999999,-1.6770112841646201E-2]
["2011-04-01",74.290001000000004,80.339995999999999,70.879997000000003,79.779999000000004,5159000,71.464218000000002,7.9128831121035859E-2]
["2011-03-01",71.930000000000007,74.470000999999996,67.339995999999999,73.930000000000007,5390900,66.223990999999998,2.666296354403408E-2]
["2011-02-01",70,74.290001000000004,69.599997999999999,72.010002,5041500,64.50412,4.2434793727289977E-2]
["2011-01-03",66.150002000000001,72.989998,66,69.480002999999996,6661000,61.878326000000001,6.4664458340056408E-2]
["2010-12-01",64.660004000000001,67.389999000000003,62.82,65.260002,4820300,58.120026000000003,2.3365202552530828E-2]
["2010-11-01",70.709998999999996,71.889999000000003,61.84,63.77,7421700,56.793044999999999,-9.1787168992042867E-2]
["2010-10-01",67.540001000000004,72.489998,65.860000999999997,70.639999000000003,4796500,62.532749000000003,6.1617056062783337E-2]
["2010-09-01",61.790000999999997,67.970000999999996,61.66,66.540001000000004,5039600,58.903300999999999,8.8499955011805964E-2]
["2010-08-02",69.010002,70,59.48,61.130001,4750500,54.114196999999997,-9.7425201016222762E-2]
["2010-07-01",62.48,69.75,60.650002000000001,68.139999000000003,5525100,59.955359999999999,{"$f":"(G67/G68)-1","v":8.5896417459870644E-2}]
["2010-06-01",64.269997000000004,69.339995999999999,59.84,62.75,6773500,55.212780000000002,-2.2281093720714962E-2]
["2010-05-03",72.620002999999997,74.699996999999996,60.610000999999997,64.180000000000007,7918200,56.471015999999999,-0.10876060880513849]
["2010-04-01",73.239998,76,69.879997000000003,72.430000000000007,5878700,63.362343000000003,-2.4790218988375301E-3]
["2010-03-01",63.049999,74.529999000000004,63,72.610000999999997,7380100,63.51981,0.14962005956903002]
["2010-02-01",60.740001999999997,64.470000999999996,57.139999000000003,63.16,5955500,55.252872000000004,4.9359753844583132E-2]
["2010-01-04",55.720001000000003,63.400002000000001,54.799999,60.599997999999999,7336400,52.653888999999999,0.11952696728511802]
["2009-12-01",52.75,56.560001,52.75,54.130001,4802600,47.032265000000002,3.2818211052638713E-2]
["2009-11-02",47.82,53,47.330002,52.41,4462700,45.537796,0.10610181914704886]
["2009-10-01",53.849997999999999,53.900002000000001,47.18,47.799999,6165400,41.169623999999999,-0.11726689956710523]
["2009-09-01",49.209999000000003,55.48,47.759998000000003,54.150002000000001,5494800,46.638812999999999,9.0195343714217557E-2]
["2009-08-03",43.18,52.529998999999997,42.509998000000003,49.669998,7600400,42.780234999999998,0.16865382254512595]
["2009-07-01",42.630001,44.5,38.919998,42.91,7455200,36.606422000000002,9.647029470701618E-3]
["2009-06-01",45.540000999999997,53.389999000000003,41.09,42.5,9649200,36.256653,-5.2396788421049334E-2]
["2009-05-01",40.310001,45.84,40.090000000000003,44.849997999999999,6235200,38.261429,0.13085739197257196]
["2009-04-01",34.520000000000003,41.740001999999997,34.209999000000003,40.049999,7877900,33.834000000000003,0.12563225739870165]
["2009-03-02",30.959999,38.68,29.049999,35.580002,10869500,30.057773999999998,0.13167940785064158]
["2009-02-02",41.73,43.669998,31.4,31.440000999999999,8644100,26.560326,-0.24942355249463288]
["2009-01-02",42.799999,47,39.509998000000003,42.310001,7440100,35.386569999999999,-8.4366986725045168E-3]
["2008-12-01",41.639999000000003,43.689999,36.279998999999997,42.669998,7450400,35.687655999999997,9.382063069418578E-4]
["2008-11-03",51.900002000000001,54.650002000000001,36.169998,42.630001,9460800,35.654204999999997,-0.18064842615265853]
["2008-10-01",56.759998000000003,58,39.990001999999997,52.419998,11395300,43.515148000000003,-8.5963424461934279E-2]
["2008-09-02",67,68.470000999999996,54.200001,57.349997999999999,8361300,47.607666000000002,-0.1252288164305847]
["2008-08-01",61.389999000000003,68.75,60.77,65.559997999999993,6521400,54.422992999999998,7.9441835892727797E-2]
["2008-07-01",64.949996999999996,69.5,61.009998000000003,61.110000999999997,8305900,50.417717000000003,-7.0146067634352272E-2]
["2008-06-02",82.610000999999997,82.610000999999997,65.550003000000004,65.720000999999996,8630900,54.221114999999998,-0.20599246630918999]
["2008-05-01",84.860000999999997,88.290001000000004,80.550003000000004,82.769997000000004,5408600,68.287909999999997,-2.0078979545685938E-2]
["2008-04-01",75.019997000000004,86.449996999999996,74.040001000000004,84.860000999999997,7054300,69.687156999999999,0.14105141608309224]
["2008-03-03",79.319999999999993,81.319999999999993,71.589995999999999,74.370002999999997,8270100,61.072758,-0.1017030922581188]
["2008-02-01",83.370002999999997,86.879997000000003,78.709998999999996,82.790001000000004,6128200,67.987273999999999,2.0899453883704844E-4]
["2008-01-02",87.57,87.839995999999999,74.120002999999997,83.18,9118100,67.973067999999998,-4.8936706901203664E-2]
["2007-12-03",92.5,93.639999000000003,85.550003000000004,87.459998999999996,6376500,71.470603999999994,-5.4895170551168659E-2]
["2007-11-01",98.300003000000004,98.669998000000007,86.75,92.540001000000004,7110600,75.621880000000004,-5.7990550965785315E-2]
["2007-10-01",105.449997,107.150002,92,98.589995999999999,8262200,80.277198999999996,-6.0958198326255153E-2]
["2007-09-04",96.099997999999999,106.150002,94.019997000000004,104.989998,5901700,85.488418999999993,8.572911277767914E-2]
["2007-08-01",103.029999,106.349998,90.080001999999993,96.699996999999996,6125700,78.738258000000002,-6.1887251770071594E-2]
["2007-07-02",96.720000999999996,107.83000199999999,96.269997000000004,103.43,5456500,83.932616999999993,7.5603122793844069E-2]
["2007-06-01",101.449997,101.449997,93.580001999999993,96.160004000000001,4778300,78.033073000000002,-4.4040073271448987E-2]
["2007-05-01",93.150002000000001,100.959999,92.379997000000003,100.589996,4137900,81.627975000000006,8.5646074190847576E-2]
["2007-04-02",88.900002000000001,95.580001999999993,88.080001999999993,93,4586500,75.188384999999997,4.6001560285554577E-2]
["2007-03-01",86.599997999999999,91.870002999999997,85.910004000000001,88.910004000000001,4194300,71.881714000000002,1.8909072641636993E-2]
["2007-02-01",89.949996999999996,92.239998,85.239998,87.260002,4641500,70.547721999999993,-2.1918332548578445E-2]
["2007-01-03",88.900002000000001,90.339995999999999,84.599997999999999,89.559997999999993,5173400,72.128662000000006,8.1044548085908996E-3]
["2006-12-01",89.599997999999999,91.849997999999999,88.349997999999999,88.839995999999999,3232200,71.548798000000005,3.5015428867508636E-3]
["2006-11-01",80.010002,92.050003000000004,79.110000999999997,88.529999000000004,5439100,71.299141000000006,0.11249834234969747]
["2006-10-02",79.349997999999999,84.389999000000003,77.769997000000004,79.860000999999997,4705200,64.089211000000006,1.2809231421778033E-2]
["2006-09-01",75,80.349997999999999,72.129997000000003,78.849997999999999,4143400,63.278660000000002,5.2736931923228259E-2]
["2006-08-01",77.419998000000007,80.830001999999993,72.900002000000001,74.900002000000001,4034500,60.108711,-2.8821562064875961E-2]
["2006-07-03",81.349997999999999,84.059997999999993,76.889999000000003,77.419998000000007,4478300,61.892550999999997,-5.4816389348896322E-2]
["2006-06-01",83.599997999999999,86.230002999999996,76.400002000000001,81.910004000000001,4837800,65.482039999999998,-1.609603517085656E-2]
["2006-05-01",83.449996999999996,89.580001999999993,81.209998999999996,83.25,3912800,66.553284000000005,1.0163687805997412E-3]
["2006-04-03",78.25,87.25,77.5,83.449996999999996,3983000,66.485709999999997,7.0832756731042501E-2]
["2006-03-01",72.559997999999993,79.5,71.900002000000001,77.930000000000007,2997600,62.087856000000002,7.2086890488749944E-2]
["2006-02-01",70,74.889999000000003,70,72.690002000000007,4102100,57.913082000000003,6.8600067437604606E-2]
["2006-01-03",70.400002000000001,71.269997000000004,65.900002000000001,68.309997999999993,4052400,54.195281999999999,{"$error":"#DIV/0!"}]

{"sheet":"CAT","index":5,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",72.330001999999993,72.639999000000003,64.099997999999999,67.959998999999996,6582400,67.959998999999996,{"$f":"(G2/G3)-1","v":-6.455613036321739E-2}]
["2015-11-02",73,75.930000000000007,68.410004000000001,72.650002000000001,5383100,72.650002000000001,{"$f":"(G3/G4)-1","v":-4.6581176779865174E-3}]
["2015-10-01",65.629997000000003,73.279999000000004,63.099997999999999,72.989998,7486900,72.989998,0.12921828172114092]
["2015-09-01",74.5,76.160004000000001,62.990001999999997,65.360000999999997,8625800,64.637634000000006,-0.14495029226533862]
["2015-08-03",78.419998000000007,80.309997999999993,70.230002999999996,76.440002000000007,7762500,75.595177000000007,-2.7851941303562056E-2]
["2015-07-01",85.389999000000003,85.449996999999996,74.769997000000004,78.629997000000003,6839500,77.760970999999998,-6.441821273456505E-2]
["2015-06-01",86.059997999999993,88.809997999999993,84.699996999999996,84.82,3678400,83.115097000000006,-5.8603159242210934E-3]
["2015-05-01",87.690002000000007,89.620002999999997,85.110000999999997,85.32,4594600,83.605048999999994,-1.7955770506364876E-2]
["2015-04-01",80.029999000000004,87.919998000000007,79.389999000000003,86.879997000000003,6361800,85.133690000000001,9.4590281488183381E-2]
["2015-03-02",82.900002000000001,83.790001000000004,78.190002000000007,80.029999000000004,5910900,77.776764,-3.462007852348159E-2]
["2015-02-02",80.080001999999993,85.809997999999993,79.489998,82.900002000000001,6003400,80.565963999999994,3.6638708487018334E-2]
["2015-01-02",91.769997000000004,92.370002999999997,78.809997999999993,79.970000999999996,8905500,77.718459999999993,-0.11913332244809005]
["2014-12-01",100.239998,101.459999,88.029999000000004,91.529999000000004,5774000,88.229538000000005,-9.0159076871369925E-2]
["2014-11-03",101.610001,107.120003,98.040001000000004,100.599998,4066300,96.972487999999998,-7.9873840756301551E-3]
["2014-10-01",98.639999000000003,102.370003,90.050003000000004,101.410004,5950800,97.753281000000001,3.1833992170210434E-2]
["2014-09-02",109.029999,109.730003,98.260002,99.029999000000004,5239200,94.737410999999994,-9.2050996885095882E-2]
["2014-08-01",100.519997,109.099998,99.110000999999997,109.07,4649400,104.34221599999999,8.2580638976279319E-2]
["2014-07-01",109.08000199999999,111.459999,100.739998,100.75,3994600,96.382857999999999,-6.7018629695447918E-2]
["2014-06-02",102.41999800000001,109.849998,102.010002,108.66999800000001,3388100,103.30630499999999,6.2995143633159723E-2]
["2014-05-01",105.199997,108.209999,100.720001,102.230003,4171000,97.184173999999999,-3.0075877583946364E-2]
["2014-04-01",98.940002000000007,107.400002,98.940002000000007,105.400002,5697900,100.19770800000001,6.6927792391461738E-2]
["2014-03-03",96.32,100.629997,95.059997999999993,99.370002999999997,6000100,93.912361000000004,2.4749942366766753E-2]
["2014-02-03",93.739998,98.239998,91.059997999999993,96.970000999999996,6332400,91.644172999999995,3.2584303249665325E-2]
["2014-01-02",90.410004000000001,94.690002000000007,85.879997000000003,93.910004000000001,7603500,88.752243000000007,4.0895632695264306E-2]
["2013-12-02",84.699996999999996,91.669998000000007,83.110000999999997,90.809997999999993,5059900,85.265265999999997,7.340424287746905E-2]
["2013-11-01",83.779999000000004,85.18,81.870002999999997,84.599997999999999,4703600,79.434441000000007,1.4875196941281255E-2]
["2013-10-01",83.559997999999993,89.169998000000007,82.449996999999996,83.360000999999997,5692500,78.270156999999998,6.520638351160235E-3]
["2013-09-03",83.150002000000001,88.25,81.720000999999996,83.400002000000001,5444900,77.763092,1.0419274582110338E-2]
["2013-08-01",83.620002999999997,87.43,81.459998999999996,82.540001000000004,5476100,76.961212000000003,-4.4627848993197272E-3]
["2013-07-01",83.040001000000004,89,81.349997999999999,82.910004000000001,6933300,77.306213,1.2098209992217335E-2]
["2013-06-03",85.910004000000001,86.470000999999996,80.860000999999997,82.489998,6500000,76.382126,-3.8578221882921482E-2]
["2013-05-01",84.07,90.690002000000007,82.660004000000001,85.800003000000004,6945300,79.447051999999999,1.3346065190658729E-2]
["2013-04-01",86.860000999999997,87,79.489998,84.669998000000007,8396000,78.400711000000001,-2.0192193557077243E-2]
["2013-03-01",91.540001000000004,91.959998999999996,85.800003000000004,86.970000999999996,6415800,80.016418000000002,-5.8460511669958359E-2]
["2013-02-01",99,99.699996999999996,88.5,92.370002999999997,5629700,84.984665000000007,-6.1185028329379443E-2]
["2013-01-02",92.949996999999996,99.199996999999996,92.889999000000003,98.389999000000003,6971500,90.523337999999995,9.7980110093554673E-2]
["2012-12-03",85.919998000000007,91.830001999999993,83.75,89.610000999999997,6135400,82.445335,5.7322836624888351E-2]
["2012-11-01",85.220000999999996,88.599997999999999,80.160004000000001,85.239998,6527600,77.975555,5.0701836899467168E-3]
["2012-10-01",86.720000999999996,87.529999000000004,82.099997999999999,84.809997999999993,7643600,77.582199000000003,-8.3432423766917063E-3]
["2012-09-04",85.029999000000004,94.279999000000004,81.779999000000004,86.040001000000004,8694100,78.234932000000001,8.3206275501246374E-3]
["2012-08-01",85,92.080001999999993,82.099997999999999,85.330001999999993,6557500,77.589340000000007,1.3300111329444642E-2]
["2012-07-02",85.349997999999999,87.559997999999993,78.25,84.209998999999996,8675000,76.570937999999998,-1.907809581411235E-3]
["2012-06-01",85.080001999999993,89.870002999999997,80.959998999999996,84.910004000000001,7692100,76.717299999999994,-3.0928967738689694E-2]
["2012-05-01",102.80999799999999,103.5,86.010002,87.620002999999997,7734800,79.165817000000004,-0.14741650319683464]
["2012-04-02",105.989998,109.769997,99.800003000000004,102.769997,6729400,92.854033999999999,-3.1123692217282284E-2]
["2012-03-01",114.66999800000001,115.379997,103.480003,106.519997,7225200,95.836830000000006,-6.7332082617763911E-2]
["2012-02-01",110.75,116.949997,109.860001,114.209999,6246400,102.755577,4.6645847133157448E-2]
["2012-01-03",92.769997000000004,114,92.769997000000004,109.120003,8637500,98.176070999999993,0.20979870438410853]
["2011-12-01",97.230002999999996,98,86.290001000000004,90.599997999999999,7127300,81.150749000000005,-7.4376783298183646E-2]
["2011-11-01",90,98.199996999999996,86.629997000000003,97.879997000000003,9238200,87.671470999999997,3.62057352144598E-2]
["2011-10-03",72.779999000000004,97.949996999999996,67.540001000000004,94.459998999999996,11920100,84.608170000000001,0.28633386432811259]
["2011-09-01",91.190002000000007,92.830001999999993,72.599997999999999,73.839995999999999,11489200,65.774658000000002,-0.18857150907584552]
["2011-08-01",102.43,102.82,79.559997999999993,91,13922800,81.060326000000003,-7.8854185124404785E-2]
["2011-07-01",106.150002,112.650002,97.279999000000004,98.790001000000004,9496800,87.999450999999993,-6.8126064480678039E-2]
["2011-06-01",104.970001,106.93,94.209998999999996,106.459999,9102800,94.432784999999996,6.2381515702025769E-3]
["2011-05-02",116.239998,116.550003,100.370003,105.800003,8574700,93.847351000000003,-8.3268303946523625E-2]
["2011-04-01",112.089996,116.25,102.160004,115.410004,6990000,102.371666,4.0777786802381977E-2]
["2011-03-01",103.370003,111.980003,97.010002,111.349998,7978500,98.360732999999996,8.1803130212964481E-2]
["2011-02-01",97.349997999999999,105.860001,96.5,102.93,5998900,90.922950999999998,6.1024626886964084E-2]
["2011-01-03",94.379997000000003,97.790001000000004,92.300003000000004,97.010002,6199100,85.693534999999997,4.0638177187031221E-2]
["2010-12-01",85.029999000000004,94.889999000000003,85,93.660004000000001,4893700,82.347099,0.1070922627133355]
["2010-11-01",78.970000999999996,84.919998000000007,78.510002,84.599997999999999,7246900,74.381423999999996,7.633596667387299E-2]
["2010-10-01",78.290001000000004,81.199996999999996,76.510002,78.599997999999999,8231900,69.106139999999996,4.4858737137962734E-3]
["2010-09-01",67.050003000000004,80.080001999999993,66.349997999999999,78.680000000000007,8844300,68.797522999999998,0.20748909240922031]
["2010-08-02",70.739998,72.25,63.34,65.160004000000001,7225100,56.975689000000003,-6.5806392564869531E-2]
["2010-07-01",59.669998,70.290001000000004,58.060001,69.75,9068500,60.989165999999997,{"$f":"(G67/G68)-1","v":0.16887809454357972}]
["2010-06-01",60.040000999999997,68.349997999999999,54.889999000000003,60.07,10335700,52.177525000000003,-1.1356149655492032E-2]
["2010-05-03",68.370002999999997,70.160004000000001,55.740001999999997,60.759998000000003,12539700,52.776867000000003,-0.10765160454459199]
["2010-04-01",63.290000999999997,72.830001999999993,63.290000999999997,68.089995999999999,9067800,59.143791,9.0131166776612703E-2]
["2010-03-01",57.330002,63.709999000000003,57.25,62.849997999999999,8270800,54.253830000000001,0.10166521033761322]
["2010-02-01",52.82,58.970001000000003,50.5,57.049999,9860800,49.247112000000001,9.2074920777237557E-2]
["2010-01-04",57.650002000000001,64.419998000000007,51.029998999999997,52.240001999999997,12399600,45.094994,-7.7094004296757834E-2]
["2009-12-01",59.240001999999997,60.25,55.400002000000001,56.990001999999997,5978500,48.861958000000001,-2.397663326700461E-2]
["2009-11-02",55.700001,60.900002000000001,54.259998000000003,58.389999000000003,8399400,50.062283000000001,6.047941651634714E-2]
["2009-10-01",50.82,61.279998999999997,47.5,55.060001,11997300,47.207217999999997,8.043728864888533E-2]
["2009-09-01",44.900002000000001,54.709999000000003,43.189999,51.330002,11098600,43.692695999999998,0.13286252131634901]
["2009-08-03",44.68,48.93,43.279998999999997,45.310001,11819600,38.568401000000001,2.837038770957645E-2]
["2009-07-01",33.479999999999997,44.470001000000003,30.01,44.060001,16594000,37.504387000000001,0.35029407945144309]
["2009-06-01",36.369999,38.900002000000001,32.009998000000003,33.040000999999997,12989600,27.774977,-6.8245856223389856E-2]
["2009-05-01",35.869999,40.959999000000003,33.439999,35.459999000000003,13931700,29.809341,-3.3727601009702068E-3]
["2009-04-01",27.5,36.400002000000001,27.440000999999999,35.580002,16546600,29.910221,0.28892682142953641]
["2009-03-02",24.07,30.99,21.709999,27.959999,18314700,23.205522999999999,0.13612347153711313]
["2009-02-02",30.1,33.849997999999999,23.5,24.610001,17410500,20.425177000000001,-0.20226903574631738]
["2009-01-02",44.91,47.119999,30.059999000000001,30.85,16132500,25.604092000000001,-0.30192899358692504]
["2008-12-01",38.919998,45.700001,36.369999,44.669998,10948700,36.678348999999997,8.9777913289765143E-2]
["2008-11-03",38.82,43.580002,32.099997999999999,40.990001999999997,12786000,33.656719000000002,7.3036634542356982E-2]
["2008-10-01",58.709999000000003,59.029998999999997,31.950001,38.200001,14479200,31.365862,-0.35259554784154401]
["2008-09-02",71.5,74.5,58.110000999999997,59.599997999999999,9682500,48.448635000000003,-0.15735907746637989]
["2008-08-01",69.669998000000007,72.080001999999993,67.190002000000007,70.730002999999996,5845200,57.496181,1.7405189985258085E-2]
["2008-07-01",72.980002999999996,75.870002999999997,65.849997999999999,69.519997000000004,9021200,56.512568999999999,-5.2608198088725966E-2]
["2008-06-02",82.440002000000007,83.650002000000001,72.559997999999993,73.819999999999993,7808400,59.650683999999998,-0.1067280204451363]
["2008-05-01",81.919998000000007,85.959998999999996,80.550003000000004,82.639999000000003,5256300,66.777739999999994,9.2819599994025115E-3]
["2008-04-01",78.889999000000003,85.449996999999996,74.379997000000003,81.879997000000003,7222900,66.163612000000001,5.0641606696477437E-2]
["2008-03-03",72.099997999999999,78.629997000000003,68.300003000000004,78.290001000000004,7837000,62.974482999999999,8.2400161236408032E-2]
["2008-02-01",71.150002000000001,75.190002000000007,67.319999999999993,72.330001999999993,6701500,58.180408,1.8875883067002164E-2]
["2008-01-02",72.559997999999993,72.669998000000007,59.599997999999999,70.989998,9271200,57.102547000000001,-1.6126127900344955E-2]
["2007-12-03",71.410004000000001,77.260002,70.069999999999993,72.559997999999993,5209800,58.038482999999999,9.179338046599872E-3]
["2007-11-01",74.290001000000004,75.129997000000003,67,71.900002000000001,6785000,57.510573999999998,-3.6322213301975381E-2]
["2007-10-01",78.910004000000001,82.739998,71.629997000000003,74.610000999999997,6902200,59.678218999999999,-4.4244886885857371E-2]
["2007-09-04",75.800003000000004,80.169998000000007,72.199996999999996,78.430000000000007,5719300,62.440910000000002,3.5106250765356561E-2]
["2007-08-01",78.610000999999997,82.129997000000003,70.589995999999999,75.769997000000004,6659300,60.323188999999999,-3.845185862514644E-2]
["2007-07-02",78.599997999999999,87,75.25,78.800003000000004,9587500,62.735484999999997,1.0593144402390564E-2]
["2007-06-01",78.849997999999999,82.889999000000003,77.050003000000004,78.300003000000004,5668100,62.077885000000002,-3.5632175365749585E-3]
["2007-05-01",72.599997999999999,78.889999000000003,71.779999000000004,78.580001999999993,5456600,62.299872999999998,8.2071034686595823E-2]
["2007-04-02",67.040001000000004,74.099997999999999,65.860000999999997,72.620002999999997,6445800,57.574660999999999,8.8101143749864885E-2]
["2007-03-01",63.900002000000001,67.720000999999996,62.34,67.029999000000004,5605900,52.912967999999999,4.0353830227946696E-2]
["2007-02-01",64.800003000000004,68.430000000000007,63.009998000000003,64.430000000000007,6901100,50.860550000000003,5.6189090374743067E-3]
["2007-01-03",61.709999000000003,64.339995999999999,57.98,64.069999999999993,7802300,50.576366,4.9933793160429119E-2]
["2006-12-01",62.439999,63.950001,60.299999,61.330002,4643700,48.171005000000001,-1.1284808278023251E-2]
["2006-11-01",60.709999000000003,63.330002,58.990001999999997,62.029998999999997,6931500,48.72081,2.1742666391969534E-2]
["2006-10-02",65.449996999999996,70.919998000000007,58.82,60.709999000000003,10672600,47.684032000000002,-7.333127156610908E-2]
["2006-09-01",66.669998000000007,70.400002000000001,62.09,65.800003000000004,6788100,51.457473999999998,-8.2892853849336756E-3]
["2006-08-01",70.120002999999997,74.080001999999993,64.75,66.349997999999999,5659700,51.887585000000001,-6.3778793525125499E-2]
["2006-07-03",74.919998000000007,75.430000000000007,67.099997999999999,70.870002999999997,5184200,55.422356000000001,-4.4325726918287622E-2]
["2006-06-01",72.709998999999996,74.949996999999996,64.410004000000001,74.480002999999996,5863700,57.992935000000003,2.097338327346443E-2]
["2006-05-01",76.199996999999996,82.029999000000004,71.400002000000001,72.949996999999996,4977100,56.801613000000003,-3.6836580260587226E-2]
["2006-04-03",72.709998999999996,80,72.559997999999993,75.739998,5794900,58.974013999999997,5.8077314261895108E-2]
["2006-03-01",73.129997000000003,77.209998999999996,70.339995999999999,71.809997999999993,4912000,55.736961000000001,-1.7378244781075414E-2]
["2006-02-01",68.099997999999999,73.989998,66.930000000000007,73.080001999999993,4309200,56.722701999999998,7.6288687101541131E-2]
["2006-01-03",57.869999,68.370002999999997,57.049999,67.900002000000001,4766100,52.702126,{"$error":"#DIV/0!"}]

{"sheet":"CVX","index":6,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",90.970000999999996,94,84.25,89.959998999999996,12080700,89.959998999999996,{"$f":"(G2/G3)-1","v":-1.489269601401666E-2}]
["2015-11-02",90.610000999999997,98.639999000000003,87.790001000000004,91.32,9354200,91.32,{"$f":"(G3/G4)-1","v":1.7113899214504347E-2}]
["2015-10-01",79.720000999999996,91.980002999999996,77.309997999999993,90.879997000000003,10738400,89.783455000000004,0.15212980669422493]
["2015-09-01",78.760002,80.470000999999996,74.309997999999993,78.879997000000003,12395100,77.928246000000001,-2.6052598317816367E-2]
["2015-08-03",87.279999000000004,87.330001999999993,69.580001999999993,80.989998,14511800,80.012787000000003,-7.3118434274587418E-2]
["2015-07-01",96.300003000000004,96.669998000000007,88.010002,88.480002999999996,9256100,86.324714999999998,-8.2823680347851814E-2]
["2015-06-01",103.470001,103.75,96.220000999999996,96.470000999999996,7669800,94.120086999999998,-6.3398032978469243E-2]
["2015-05-01",110.279999,110.800003,102.379997,103,6977200,100.49102000000001,-6.3331897353403055E-2]
["2015-04-01",105.769997,112.199997,104.08000199999999,111.05999799999999,6509800,107.285622,5.7915762329866061E-2]
["2015-03-02",106.32,107.69000200000001,100.660004,104.980003,8070800,101.412254,-1.5935532042167688E-2]
["2015-02-02",103.980003,112.93,102.970001,106.68,8136200,103.05448199999999,5.0698327664838727E-2]
["2015-01-02",111.629997,113,98.879997000000003,102.529999,11514800,98.081894000000005,-8.6022501154750186E-2]
["2014-12-01",109.379997,114.82,100.150002,112.18,10337000,107.313248,3.0403194811910339E-2]
["2014-11-03",119.83000199999999,119.970001,108.43,108.870003,7501400,104.146851,-8.3954739821294755E-2]
["2014-10-01",118.800003,120.16999800000001,106.650002,119.949997,9039300,113.691818,5.2799119972812836E-3]
["2014-09-02",129.199997,129.38000500000001,118.660004,119.32,6597800,113.094688,-7.825410715560488E-2]
["2014-08-01",127.760002,129.529999,124.58000199999999,129.449997,4517700,122.696167,1.0138102212292166E-2]
["2014-07-01",130.94000199999999,135.10000600000001,128.029999,129.240005,4986800,121.46474499999999,-1.0034440425204072E-2]
["2014-06-02",122.93,133.570007,121.720001,130.550003,6584700,122.69593,6.3197360264608538E-2]
["2014-05-01",125.660004,126.779999,121.650002,122.790001,5193000,115.402779,-1.3399077216932564E-2]
["2014-04-01",119.150002,127.269997,116.5,125.519997,6500300,116.97007000000001,5.5588253072245575E-2]
["2014-03-03",114.790001,119.620003,113.68,118.910004,6501700,110.810318,3.1041355107320756E-2]
["2014-02-03",112.349998,116.739998,109.269997,115.33000199999999,7945300,107.474174,4.2322255388750563E-2]
["2014-01-02",124.459999,125.32,111.110001,111.629997,6993600,103.110313,-0.10631663900151134]
["2013-12-02",122.870003,125.650002,118.25,124.910004,5698600,115.376785,2.0173200668452296E-2]
["2013-11-01",119.040001,124.19000200000001,117,122.44000200000001,6220000,113.095291,2.9244145957483481E-2]
["2013-10-01",121.269997,122.010002,114.44000200000001,119.959999,6481400,109.881889,-1.2674904962832634E-2]
["2013-09-03",121.339996,126.43,119.010002,121.5,5456300,111.292511,8.884857832076376E-3]
["2013-08-01",126.489998,126.660004,117.220001,120.43,5399800,110.31240099999999,-3.5468456810837767E-2]
["2013-07-01",118.349998,127.83000199999999,118,125.889999,5000300,114.368889,6.3799247328444553E-2]
["2013-06-03",122.349998,124.120003,116.019997,118.339996,6510200,107.50984200000001,-3.592674352469738E-2]
["2013-05-01",121.25,127.400002,120.050003,122.75,7423600,111.51625799999999,1.4178568461833185E-2]
["2013-04-01",118.989998,122.010002,114.120003,122.010002,6344300,109.957222,2.684735776796221E-2]
["2013-03-01",116.730003,121.55999799999999,115.949997,118.82,6140600,107.08234400000001,1.4255221263628437E-2]
["2013-02-01",115.839996,117.889999,113.5,117.150002,5619200,105.577316,2.5289279643427198E-2]
["2013-01-02",110.269997,117.5,108.739998,115.150002,6057200,102.973198,6.4823416717919802E-2]
["2012-12-03",106,111.110001,103.94000200000001,108.139999,6598600,96.704482999999996,2.3180989945728925E-2]
["2012-11-01",110.019997,111.69000200000001,100.660004,105.69000200000001,6433000,94.513565,-3.3007119831691689E-2]
["2012-10-01",116.91999800000001,118.379997,109.029999,110.239998,6447800,97.739670000000004,-5.4221003945181256E-2]
["2012-09-04",112.029999,118.529999,110.589996,116.55999799999999,6501100,103.34303300000001,3.9229615770959736E-2]
["2012-08-01",109.720001,113.870003,108.470001,112.160004,5154500,99.441963000000001,3.1738691479035852E-2]
["2012-07-02",105.589996,110.82,103.290001,109.58000199999999,6870400,96.382896000000002,3.8672971452783589E-2]
["2012-06-01",96.650002000000001,105.510002,95.730002999999996,105.5,7996300,92.794265999999993,7.3136070948484289E-2]
["2012-05-01",106.739998,108.790001,96.68,98.309997999999993,7797000,86.470177000000007,-6.9118053007605762E-2]
["2012-04-02",106.849998,108.790001,100.510002,106.55999799999999,6223100,92.890593999999993,-6.0628813523159186E-3]
["2012-03-01",109.16999800000001,112.279999,104.849998,107.209999,6959100,93.457213999999993,-1.7503653195573787E-2]
["2012-02-01",104.41999800000001,110.91999800000001,102.68,109.120003,7077600,95.122200000000007,6.6295190808281834E-2]
["2012-01-03",108.739998,110.989998,102.08000199999999,103.120003,8276400,89.208129999999997,-3.0827038556444641E-2]
["2011-12-01",102.82,108.489998,99.32,106.400002,7855300,92.045624000000004,3.481811928666545E-2]
["2011-11-01",101.470001,109,92.290001000000004,102.82,11337500,88.948600999999996,-1.3490242350053805E-2]
["2011-10-03",91.93,110.010002,86.68,105.050003,10445300,90.164947999999995,0.13457187909283364]
["2011-09-01",99.010002,100.58000199999999,88.559997999999993,92.589995999999999,11667600,79.470459000000005,-6.3233550817411999E-2]
["2011-08-01",106.08000199999999,106.129997,87.300003000000004,98.839995999999999,14147800,84.834868999999998,-4.2185615783640218E-2]
["2011-07-01",102.709999,109.75,102.010002,104.019997,7607700,88.571303999999998,1.147416437584714E-2]
["2011-06-01",104.730003,104.949997,97,102.839996,8333700,87.566551000000004,-1.9731224499637823E-2]
["2011-05-02",109.480003,109.58000199999999,99.610000999999997,104.910004,8523200,89.329123999999993,-3.3979835664224578E-2]
["2011-04-01",108.290001,109.94000200000001,103.040001,109.44000200000001,6976800,92.471283,1.8141225822605467E-2]
["2011-03-01",104.07,109.650002,97.599997999999999,107.489998,9352900,90.823631000000006,3.6048175614575184E-2]
["2011-02-01",95.629997000000003,103.94000200000001,95.169998000000007,103.75,10084800,87.663521000000003,0.10113051767673698]
["2011-01-03",91.660004000000001,95.190002000000007,90.120002999999997,94.93,8085900,79.612289000000004,4.0328784622916558E-2]
["2010-12-01",82.150002000000001,92.389999000000003,81.75,91.25,7413100,76.526084999999995,0.12696058540505328]
["2010-11-01",83.150002000000001,86.190002000000007,80.410004000000001,80.970000999999996,10682400,67.904846000000006,-1.1345435610807919E-2]
["2010-10-01",81.889999000000003,85.790001000000004,80.680000000000007,82.599997999999999,9052300,68.684096999999994,1.9123963856612747E-2]
["2010-09-01",75.360000999999997,82.190002000000007,75.239998,81.050003000000004,8494900,67.395233000000005,9.4087498222996668E-2]
["2010-08-02",77.620002999999997,79.480002999999996,72.569999999999993,74.080001999999993,9417000,61.599491,-1.8858491992473247E-2]
["2010-07-01",68.190002000000007,76.370002999999997,66.830001999999993,76.209998999999996,11908400,62.783493,{"$f":"(G67/G68)-1","v":0.12304741620538806}]
["2010-06-01",73.559997999999993,77.25,67.800003000000004,67.860000999999997,14033200,55.904578999999998,-8.135914714124548E-2]
["2010-05-03",81.959998999999996,83.410004000000001,70.800003000000004,73.870002999999997,15636200,60.855750999999998,-8.4482458777020208E-2]
["2010-04-01",76.400002000000001,83.139999000000003,76.339995999999999,81.440002000000007,10524500,66.471419999999995,7.3981198637586898E-2]
["2010-03-01",72.629997000000003,76.139999000000003,72.389999000000003,75.830001999999993,9783000,61.892536,4.8824357418052466E-2]
["2010-02-01",72.699996999999996,74.580001999999993,69.550003000000004,72.300003000000004,12545800,59.011344999999999,1.2090423150146412E-2]
["2010-01-04",78.199996999999996,81.089995999999999,71.75,72.120002999999997,11706100,58.306395999999999,-6.3254910825384258E-2]
["2009-12-01",79.099997999999999,79.419998000000007,76.190002000000007,76.989998,7920400,62.243609999999997,-1.3454673906639791E-2]
["2009-11-02",76.860000999999997,79.819999999999993,75.559997999999993,78.040001000000004,9415900,63.092498999999997,2.8571522194908328E-2]
["2009-10-01",70.400002000000001,78.5,67.870002999999997,76.540001000000004,10904000,61.339924000000003,8.6752779027310822E-2]
["2009-09-01",69.690002000000007,73.370002999999997,67.959998999999996,70.430000000000007,9960300,56.443309999999997,7.0060424134135157E-3]
["2009-08-03",70.260002,71.5,66.059997999999993,69.940002000000007,9942800,56.050617000000003,1.6840562932703529E-2]
["2009-07-01",66.930000000000007,69.690002000000007,60.880001,69.470000999999996,12100600,55.122326000000001,4.8603817822134188E-2]
["2009-06-01",67.800003000000004,72.75,65.220000999999996,66.25,13279700,52.567352,-6.2996629452727326E-3]
["2009-05-01",66.059997999999993,70.940002000000007,63.57,66.669998000000007,13362300,52.900607999999998,1.8379341251664627E-2]
["2009-04-01",66,71.290001000000004,63.060001,66.099997999999999,12946100,51.945877000000003,-1.6954183552457258E-2]
["2009-03-02",59.369999,70.919998000000007,56.119999,67.239998,18487000,52.841766,0.10756050575424903]
["2009-02-02",69.519997000000004,75.559997999999993,60.57,60.709999000000003,17202300,47.710048999999998,-0.13118450406237758]
["2009-01-02",74.230002999999996,78.449996999999996,68,70.519997000000004,15854700,54.913902,-4.6640630514825032E-2]
["2008-12-01",76.5,81.919998000000007,68.220000999999996,73.970000999999996,18273800,57.600422000000002,-6.3789411373282423E-2]
["2008-11-03",73.440002000000007,80,64.269997000000004,79.010002,21736100,61.525069999999999,6.8287016176790116E-2]
["2008-10-01",81.510002,83.699996999999996,55.5,74.599997999999999,25201600,57.592266000000002,-9.5538374793679215E-2]
["2008-09-02",84.489998,89.75,77.5,82.480002999999996,18067900,63.675742999999997,-4.4485576394839077E-2]
["2008-08-01",83.980002999999996,89.099997999999999,80.849997999999999,86.32,13047400,66.640274000000005,2.8535348842751329E-2]
["2008-07-01",98.260002,100,81.459998999999996,84.559997999999993,16617500,64.791427999999996,-0.14697872487544672]
["2008-06-02",98.82,102.150002,95.529999000000004,99.129997000000003,13577400,75.955230999999998,-2.0174920921334216E-4]
["2008-05-01",94.860000999999997,104.629997,93.43,99.150002000000001,13822100,75.970557999999997,3.8106382152451879E-2]
["2008-04-01",85.080001999999993,97.279999000000004,84.57,96.150002000000001,11617800,73.181861999999995,0.1264057703508239]
["2008-03-03",86.379997000000003,89,80.870002999999997,85.360000999999997,13321500,64.969359999999995,-1.5001133207104056E-2]
["2008-02-01",84.709998999999996,89.290001000000004,76.510002,86.660004000000001,13851500,65.958816999999996,4.845737061345412E-2]
["2008-01-02",93.959998999999996,95.209998999999996,76.400002000000001,83.25,13971600,62.910347000000002,-0.10800389742438854]
["2007-12-03",87.099997999999999,95.199996999999996,86.739998,93.330001999999993,8345700,70.527602999999999,6.3347447402202661E-2]
["2007-11-01",90.050003000000004,91.480002999999996,81.919998000000007,87.769997000000004,11547500,66.326019000000002,-3.4420077022177198E-2]
["2007-10-01",93.300003000000004,94.529999000000004,86.720000999999996,91.510002,9662100,68.690346000000005,-2.2120131958023648E-2]
["2007-09-04",87.190002000000007,95.5,85.910004000000001,93.580001999999993,10184900,70.244156000000004,6.6317292325172472E-2]
["2007-08-01",84.769997000000004,89.5,78.25,87.760002,13054000,65.875473,3.6614160943142071E-2]
["2007-07-02",84.699996999999996,95,83.599997999999999,85.260002,11779800,63.548690999999998,1.2108313778642188E-2]
["2007-06-01",81.760002,85.190002000000007,79.120002999999997,84.239998,9799600,62.788429000000001,3.3746467985689366E-2]
["2007-05-01",77.970000999999996,83.559997999999993,77.419998000000007,81.489998,9812500,60.738712,5.5144581672510906E-2]
["2007-04-02",74.050003000000004,79.069999999999993,74.050003000000004,77.790001000000004,9633600,57.564349999999997,5.1784716011448406E-2]
["2007-03-01",67.319999999999993,74.980002999999996,64.989998,73.959998999999996,11138600,54.730164000000002,7.9392949488703124E-2]
["2007-02-01",73.25,74.959998999999996,68.019997000000004,68.519997000000004,10407300,50.704577999999998,-5.3063403203972404E-2]
["2007-01-03",72.769997000000004,73.440002000000007,68.480002999999996,72.879997000000003,10124500,53.545906000000002,-8.8398989861220301E-3]
["2006-12-01",72.330001999999993,76.199996999999996,71.830001999999993,73.529999000000004,7901000,54.023468000000001,1.6731135804352038E-2]
["2006-11-01",67.199996999999996,72.959998999999996,66.510002,72.319999999999993,9400400,53.134467999999998,8.4201168863609954E-2]
["2006-10-02",64.900002000000001,68.5,62.220001000000003,67.199996999999996,9525600,49.007942,3.6077649934300071E-2]
["2006-09-01",64.720000999999996,67.150002000000001,60.720001000000003,64.860000999999997,10171300,47.301417999999998,7.1428775223647545E-3]
["2006-08-01",65.720000999999996,68.239998,64.150002000000001,64.400002000000001,8210000,46.965946000000002,-1.3305019164690624E-2]
["2006-07-03",62.27,68.470000999999996,62.259998000000003,65.779999000000004,9808400,47.599254999999999,5.9941946783534705E-2]
["2006-06-01",59.669998,62.98,55.41,62.060001,10405500,44.907417000000002,3.7966207922853545E-2]
["2006-05-01",61.619999,63.650002000000001,56.630001,59.790000999999997,10617600,43.264816000000003,-1.1735601133193274E-2]
["2006-04-03",58.349997999999999,61.939999,58,61.02,8478900,43.778584000000002,5.2613477591086699E-2]
["2006-03-01",56.720001000000003,59.290000999999997,53.759998000000003,57.970001000000003,9380100,41.59037,2.638104028752819E-2]
["2006-02-01",59.380001,59.799999,55.41,56.48,10386400,40.521374000000002,-4.1217903479659923E-2]
["2006-01-03",57.25,62.720001000000003,57.060001,59.380001,10725800,42.263382,{"$error":"#DIV/0!"}]

{"sheet":"CSCO","index":7,"n_rows":6505,"n_cols":8,"rows_kept":6505,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2016-01-14",24.690000999999999,24.9,24.459999,24.66,41494600,24.66,{"$f":"(G2/G3)-1","v":2.4390243902439046E-3}]
["2016-01-13",25.42,25.52,24.57,24.6,33431600,24.6,{"$f":"(G3/G4)-1","v":-2.9585798816568087E-2}]
["2016-01-12",25.51,25.57,25.030000999999999,25.35,30122400,25.35,3.1658092599922139E-3]
["2016-01-11",24.93,25.35,24.93,25.27,32346900,25.27,1.9773970146328868E-2]
["2016-01-08",25.549999,25.629999000000002,24.719999000000001,24.780000999999999,28609700,24.780000999999999,-2.4793349075167281E-2]
["2016-01-07",25.49,25.74,25.120000999999998,25.41,43235400,25.41,-2.3068050749711744E-2]
["2016-01-06",26.08,26.139999,25.82,26.01,30799800,26.01,-1.0650475060841491E-2]
["2016-01-05",26.540001,26.66,26.18,26.290001,22024900,26.290001,-4.5436955698598958E-3]
["2016-01-04",26.389999,26.42,25.879999000000002,26.41,35827100,26.41,-2.0037069389130524E-2]
["2015-12-31",27.379999000000002,27.450001,27.139999,27.16,17041500,26.949998999999998,-1.3439914040778711E-2]
["2015-12-30",27.66,27.77,27.52,27.530000999999999,10620300,27.317139000000001,-8.6424440408597869E-3]
["2015-12-29",27.440000999999999,27.82,27.4,27.77,16319600,27.555284,1.6843710536823986E-2]
["2015-12-28",27.299999,27.370000999999998,27.129999000000002,27.309999000000001,14204900,27.098839000000002,-2.556619483487621E-3]
["2015-12-24",27.41,27.549999,27.370000999999998,27.379999000000002,8202400,27.168298,-7.2995052549384987E-4]
["2015-12-23",27.040001,27.41,27,27.4,18803700,27.188144000000001,1.8966170075076949E-2]
["2015-12-22",26.85,26.9,26.559999000000001,26.889999,18966300,26.682086999999999,9.3843842139786915E-3]
["2015-12-21",26.58,26.65,26.41,26.639999,20242900,26.43402,1.4084500558390722E-2]
["2015-12-18",26.6,26.82,26.26,26.27,36732700,26.066880999999999,-1.6841294709796117E-2]
["2015-12-17",27.290001,27.309999000000001,26.700001,26.719999000000001,24812200,26.513401000000002,-1.908959735333926E-2]
["2015-12-16",27,27.290001,26.68,27.24,22731500,27.029381000000001,1.4525119492814431E-2]
["2015-12-15",26.719999000000001,27.110001,26.610001,26.85,29911700,26.642396999999999,1.3590053406520308E-2]
["2015-12-14",26.299999,26.52,25.959999,26.49,32642100,26.28518,1.2614700414300462E-2]
["2015-12-11",26.49,26.49,26.129999000000002,26.16,34295700,25.957730999999999,-2.2786757347132647E-2]
["2015-12-10",26.74,27.040001,26.66,26.77,23382400,26.563016000000001,1.4964941799904263E-3]
["2015-12-09",26.959999,27.35,26.66,26.73,24127400,26.523323999999999,-1.5469629132834339E-2]
["2015-12-08",27.17,27.290001,27.02,27.15,18635700,26.940076999999999,-1.2368129159296748E-2]
["2015-12-07",27.559999000000001,27.559999000000001,27.26,27.49,15350200,27.277448,3.6391274969038712E-4]
["2015-12-04",26.950001,27.549999,26.950001,27.48,28143700,27.267524999999999,1.9666008317221095E-2]
["2015-12-03",27.629999000000002,27.690000999999999,26.82,26.950001,25783800,26.741624000000002,-1.7857130396155108E-2]
["2015-12-02",27.49,27.9,27.370000999999998,27.440000999999999,29178200,27.227834999999999,-4.7152394745751947E-3]
["2015-12-01",27.200001,27.65,27.200001,27.57,31406300,27.356829000000001,1.1743090724524619E-2]
["2015-11-30",27.34,27.48,27.200001,27.25,30736700,27.039304000000001,-2.5621974179417251E-3]
["2015-11-27",27.25,27.48,27.24,27.32,9532300,27.108761999999999,2.9368412099410879E-3]
["2015-11-25",27.32,27.389999,27,27.24,22472500,27.029381000000001,-1.1001454221584162E-3]
["2015-11-24",27.25,27.440000999999999,27,27.27,32859200,27.059149999999999,-5.8329970351876925E-3]
["2015-11-23",27.65,27.84,27.34,27.43,24684600,27.217911999999998,-5.0779642625979893E-3]
["2015-11-20",27.59,27.780000999999999,27.459999,27.57,26502800,27.356829000000001,7.3072113256251736E-3]
["2015-11-19",27.1,27.65,27.049999,27.370000999999998,27417400,27.158377000000002,9.2182884552427513E-3]
["2015-11-18",27,27.16,26.73,27.120000999999998,27015700,26.910309999999999,1.1562921890837741E-2]
["2015-11-17",26.799999,27.27,26.68,26.809999000000001,30490200,26.602705,7.4649602238063828E-4]
["2015-11-16",26.07,27,26.059999000000001,26.790001,44949600,26.582861000000001,2.21290186341212E-2]
["2015-11-13",26.290001,26.68,25.82,26.209999,94556200,26.007344,-5.8210593377418185E-2]
["2015-11-12",27.74,28.07,27.719999000000001,27.83,38135900,27.614819000000001,3.5946521950314114E-4]
["2015-11-11",28.1,28.1,27.75,27.82,32599300,27.604896,-5.7183745125237717E-3]
["2015-11-10",28.18,28.219999000000001,27.9,27.98,26701800,27.763659000000001,-7.097246191659301E-3]
["2015-11-09",28.35,28.49,28,28.18,25865900,27.962112999999999,-9.490356119402743E-3]
["2015-11-06",28.309999000000001,28.549999,28.16,28.450001,26107600,28.230025999999999,7.0350490496684515E-4]
["2015-11-05",28.5,28.610001,28.290001,28.43,21988600,28.210180000000001,-1.4049622175252852E-3]
["2015-11-04",28.790001,28.82,28.370000999999998,28.469999000000001,28591800,28.249870000000001,-4.8934457894628247E-3]
["2015-11-03",28.610001,28.709999,28.49,28.610001,30555300,28.388788999999999,-5.5613525110664863E-3]
["2015-11-02",28.870000999999998,28.870000999999998,28.51,28.77,28912600,28.547552,-2.772948118472951E-3]
["2015-10-30",29,29.25,28.85,28.85,22334100,28.626933000000001,-9.9519310080792289E-3]
["2015-10-29",29.15,29.209999,28.93,29.139999,16717800,28.91469,-7.4932233183068186E-3]
["2015-10-28",29.290001,29.450001,29.040001,29.360001,23741400,29.132989999999999,1.0671323210427186E-2]
["2015-10-27",28.719999000000001,29.059999000000001,28.58,29.049999,19480600,28.825385000000001,3.4541686045055364E-3]
["2015-10-26",29.32,29.49,28.879999000000002,28.950001,20354800,28.72616,-1.3628612673246221E-2]
["2015-10-23",29.02,29.379999000000002,28.93,29.35,26076900,29.123066999999999,1.1720091812266631E-2]
["2015-10-22",28.559999000000001,29.209999,28.5,29.01,32162500,28.785696000000002,2.5813307561221244E-2]
["2015-10-21",28.6,28.82,28.219999000000001,28.280000999999999,19008900,28.061340000000001,-7.7192993870960347E-3]
["2015-10-20",28.200001,28.52,28.15,28.5,20335800,28.279639,8.8495572064242189E-3]
["2015-10-19",28.120000999999998,28.290001,27.940000999999999,28.25,20778100,28.031572000000001,0]
["2015-10-16",28.34,28.35,28,28.25,19912500,28.031572000000001,3.5524049269761715E-3]
["2015-10-15",28.1,28.190000999999999,27.870000999999998,28.15,18996900,27.932345000000002,1.1861989989022215E-2]
["2015-10-14",27.75,27.9,27.59,27.82,20144000,27.604896,-1.0772339740683368E-3]
["2015-10-13",27.75,27.950001,27.74,27.85,15107200,27.634664999999998,-3.9341383969103694E-3]
["2015-10-12",27.93,28.1,27.76,27.959999,14486000,27.743812999999999,{"$f":"(G67/G68)-1","v":1.7914581392493023E-3}]
["2015-10-09",28.01,28.15,27.82,27.91,22125800,27.694199999999999,0]
["2015-10-08",27.51,28.02,27.43,27.91,22500200,27.694199999999999,1.3434960553022401E-2]
["2015-10-07",27.52,27.950001,27,27.540001,29749700,27.327062000000002,1.1384536284924751E-2]
["2015-10-06",27.030000999999999,27.469999000000001,26.98,27.23,34609900,27.019458,1.4152668020073422E-2]
["2015-10-05",26.040001,26.98,25.969999000000001,26.85,30217900,26.642396999999999,4.2313657716446906E-2]
["2015-10-02",25.4,25.790001,25.34,25.76,34910700,25.560825000000001,1.1659917239617013E-3]
["2015-10-01",26.049999,26.16,25.549999,25.73,26933200,25.531056,-1.1904758679620375E-2]
["2015-09-30",26,26.379999000000002,25.879999000000002,26.25,32093700,25.838659,2.3790942767829337E-2]
["2015-09-29",25.639999,25.93,25.559999000000001,25.639999,27095600,25.238218,-7.7943914984246465E-4]
["2015-09-28",25.83,26.02,25.59,25.66,27211200,25.257905000000001,-1.4214365742832857E-2]
["2015-09-25",25.809999000000001,26.299999,25.799999,26.030000999999999,37618300,25.622107,2.4399861793355182E-2]
["2015-09-24",25.09,25.5,24.92,25.41,35598000,25.011821999999999,5.1423693912440172E-3]
["2015-09-23",25.219999000000001,25.309999000000001,25.01,25.280000999999999,18804200,24.883859999999999,5.568847686538092E-3]
["2015-09-22",25.059999000000001,25.209999,24.969999000000001,25.139999,21305200,24.746053,-1.5661748274229614E-2]
["2015-09-21",25.450001,25.82,25.35,25.540001,21945600,25.139786000000001,0]
["2015-09-18",25.57,25.74,25.25,25.540001,40020100,25.139786000000001,-1.3137473867940508E-2]
["2015-09-17",25.959999,26.280000999999999,25.809999000000001,25.879999000000002,25409600,25.474456,-7.2881221192231394E-3]
["2015-09-16",26.07,26.1,25.85,26.07,21245300,25.661480000000001,3.4642154250066337E-3]
["2015-09-15",25.559999000000001,26.08,25.559999000000001,25.98,20479400,25.572890000000001,1.0894887153673816E-2]
["2015-09-14",26.15,26.17,25.66,25.700001,18636000,25.297279,-1.2298209951295158E-2]
["2015-09-11",26,26.18,25.809999000000001,26.02,21529100,25.612264,-9.139368728626196E-3]
["2015-09-10",25.9,26.49,25.85,26.26,26424600,25.848503000000001,1.2336137934459313E-2]
["2015-09-09",26.5,26.73,25.879999000000002,25.940000999999999,25032300,25.533518000000001,-1.3688145512136485E-2]
["2015-09-08",25.98,26.33,25.91,26.299999,20932900,25.887875000000001,3.0564210754105758E-2]
["2015-09-04",25.42,25.65,25.35,25.52,26903500,25.120099,-1.4671762059230709E-2]
["2015-09-03",25.879999000000002,26.15,25.73,25.9,27958400,25.494143000000001,9.7465702415722166E-3]
["2015-09-02",25.59,25.66,25.08,25.65,27925300,25.248061,2.1098691934807956E-2]
["2015-09-01",25.219999000000001,25.620000999999998,25.01,25.120000999999998,32705400,24.726367,-2.936624044101277E-2]
["2015-08-31",25.940000999999999,26.110001,25.74,25.879999000000002,32388300,25.474456,-4.6154398597686441E-3]
["2015-08-28",25.91,26.049999,25.82,26,26918900,25.592576999999999,-6.4959846719979675E-3]
["2015-08-27",26,26.190000999999999,25.610001,26.17,36504700,25.759913000000001,1.9080971003883729E-2]
["2015-08-26",25.280000999999999,25.74,24.709999,25.68,54783200,25.277591999999999,4.3054440166835128E-2]
["2015-08-25",25.940000999999999,25.99,24.6,24.620000999999998,40610100,24.234202,-2.26280254258171E-2]
["2015-08-24",24.889999,26.08,23.030000999999999,25.190000999999999,61667000,24.795269999999999,-4.8356584024593086E-2]
["2015-08-21",26.879999000000002,27.34,26.469999000000001,26.469999000000001,48502400,26.055211,-2.1079954784066213E-2]
["2015-08-20",27.559999000000001,27.75,27.040001,27.040001,37889400,26.616281000000001,-2.7338067713599812E-2]
["2015-08-19",28.1,28.24,27.719999000000001,27.799999,30023900,27.364370000000001,-1.5929223525647962E-2]
["2015-08-18",28.709999,28.719999000000001,28.18,28.25,32210400,27.807319,-2.011792137846502E-2]
["2015-08-17",28.65,28.969999000000001,28.51,28.83,21264000,28.378229999999999,-6.8894604277284222E-3]
["2015-08-14",28.780000999999999,29.049999,28.75,29.030000999999999,24890800,28.575097,1.1498262600553089E-2]
["2015-08-13",28.780000999999999,29.209999,28.690000999999999,28.700001,61154000,28.250267999999998,2.8673875714725794E-2]
["2015-08-12",27.799999,28.1,27.41,27.9,41085000,27.462803000000001,-4.2827064096909728E-3]
["2015-08-11",28.24,28.389999,27.85,28.02,25391900,27.580924,-1.9937004457147411E-2]
["2015-08-10",28.48,28.700001,28.27,28.59,23740000,28.141991000000001,1.563054537811448E-2]
["2015-08-07",28.17,28.23,27.9,28.15,16039400,27.708886,-2.1268768718751829E-3]
["2015-08-06",28.370000999999998,28.67,28,28.209999,20143800,27.767945000000001,-2.122434587465083E-3]
["2015-08-05",28.110001,28.6,28.1,28.27,19236200,27.827006000000001,8.5622483782346048E-3]
["2015-08-04",28.219999000000001,28.459999,27.889999,28.030000999999999,18578100,27.590767,-1.1636111942585847E-2]
["2015-08-03",28.41,28.59,28.110001,28.360001,17450900,27.915596000000001,-2.1111609776777174E-3]
["2015-07-31",28.389999,28.559999000000001,28.16,28.42,20376000,27.974654999999998,4.2402976536743964E-3]
["2015-07-30",28.219999000000001,28.459999,28.200001,28.299999,17458100,27.856535000000001,-3.521127264391799E-3]
["2015-07-29",28.200001,28.52,28.02,28.4,21419900,27.954968000000001,6.735212130389856E-3]
["2015-07-28",28.34,28.35,27.85,28.209999,23573200,27.767945000000001,0]
["2015-07-27",28.309999000000001,28.559999000000001,28.190000999999999,28.209999,30914400,27.767945000000001,-6.6901525338894929E-3]
["2015-07-24",28.450001,28.77,28.379999000000002,28.4,39471700,27.954968000000001,1.3923574992347199E-2]
["2015-07-23",27.700001,28.25,27.58,28.01,34103200,27.571079999999998,1.7435511986928276E-2]
["2015-07-22",27.83,28.059999000000001,27.440000999999999,27.530000999999999,26889200,27.098602,-1.1135047824122113E-2]
["2015-07-21",27.959999,28.25,27.790001,27.84,23874000,27.403744,-6.778463244606403E-3]
["2015-07-20",28.129999000000002,28.16,27.879999000000002,28.030000999999999,19477000,27.590767,-5.3229066865245755E-3]
["2015-07-17",28.27,28.309999000000001,27.969999000000001,28.18,24248900,27.738416000000001,-4.9434962887007217E-3]
["2015-07-16",28.24,28.42,28.209999,28.32,21058100,27.876221999999999,7.4706046517476477E-3]
["2015-07-15",27.860001,28.24,27.809999000000001,28.110001,23378400,27.669513999999999,2.8541069554173237E-3]
["2015-07-14",27.870000999999998,28.040001,27.700001,28.030000999999999,20932800,27.590767,8.6361936129917272E-3]
["2015-07-13",27.49,27.799999,27.42,27.790001,20623100,27.354527999999998,{"$f":"(G131/G132)-1","v":1.8695005161526668E-2}]
["2015-07-10",27.27,27.360001,27.040001,27.280000999999999,16079300,26.852519999999998,1.3749571178871101E-2]
["2015-07-09",27.379999000000002,27.450001,26.9,26.91,20129700,26.488316999999999,-2.9640461198139345E-3]
["2015-07-08",27.08,27.16,26.84,26.99,27863400,26.567063000000001,-1.3523426637277236E-2]
["2015-07-07",27.219999000000001,27.450001,26.889999,27.360001,25436700,26.931266000000001,5.1433075512945514E-3]
["2015-07-06",27,27.26,26.889999,27.219999000000001,22858200,26.793458999999999,-4.0249075375656806E-3]
["2015-07-02",27.370000999999998,27.57,27.290001,27.33,15635500,26.901736,-7.3127635192249407E-4]
["2015-07-01",27.42,27.5,27.07,27.35,24461300,26.921423000000001,3.6697999492079081E-3]
["2015-06-30",27.83,27.83,27.33,27.459999,31236800,26.822987999999999,-2.9049333013247969E-3]
["2015-06-29",27.99,28.110001,27.5,27.540001,31838300,26.901133999999999,-2.6166914181192324E-2]
["2015-06-26",28.49,28.49,28.01,28.280000999999999,28087800,27.623968000000001,-4.2253064694464104E-3]
["2015-06-25",28.559999000000001,28.65,28.379999000000002,28.4,14606100,27.741182999999999,-3.8583223764815378E-3]
["2015-06-24",28.790001,28.85,28.49,28.51,20978800,27.848631999999998,-9.7256122463239558E-3]
["2015-06-23",29,29.040001,28.620000999999998,28.790001,21041300,28.122136999999999,-5.1831256079835075E-3]
["2015-06-22",29.1,29.219999000000001,28.82,28.940000999999999,20160000,28.268657000000001,-3.1002340233756698E-3]
["2015-06-19",29.24,29.32,28.940000999999999,29.030000999999999,31970100,28.356569,-6.1622243238492747E-3]
["2015-06-18",28.85,29.35,28.82,29.209999,24156100,28.532392000000002,9.6784767440787345E-3]
["2015-06-17",28.84,29.040001,28.66,28.93,20959000,28.258889,7.6628893512340479E-3]
["2015-06-16",28.35,28.790001,28.280000999999999,28.709999,16920300,28.043990999999998,8.0758244079734975E-3]
["2015-06-15",28.23,28.52,28.110001,28.48,25722100,27.819327000000001,-2.1023793833810922E-3]
["2015-06-12",28.66,28.67,28.309999000000001,28.540001,21919500,27.877936999999999,-1.1087985521937793E-2]
["2015-06-11",28.75,29.219999000000001,28.75,28.860001,24387100,28.190512999999999,6.9783868292623286E-3]
["2015-06-10",28.469999000000001,28.91,28.27,28.66,26223300,27.995152000000001,1.4872523531447301E-2]
["2015-06-09",28.27,28.42,28.01,28.24,15527500,27.584894999999999,-1.414460080463531E-3]
["2015-06-08",28.67,28.700001,28.23,28.280000999999999,19011700,27.623968000000001,-1.0496826880588284E-2]
["2015-06-05",28.549999,28.709999,28.49,28.58,25357900,27.917007999999999,-1.0485820096762799E-3]
["2015-06-04",28.9,29.1,28.540001,28.610001,26774500,27.946311999999999,-1.6500513088480884E-2]
["2015-06-03",29.209999,29.299999,29.049999,29.09,20536900,28.415177,3.438781677109759E-4]
["2015-06-02",29.09,29.27,28.950001,29.08,15995600,28.405408999999999,-3.426996982677899E-3]
["2015-06-01",29.6,29.620000999999998,29.049999,29.18,23799400,28.503088999999999,-4.4353362284476061E-3]
["2015-05-29",29.32,29.59,29.190000999999999,29.309999000000001,26018100,28.630072999999999,-1.3628937534450047E-3]
["2015-05-28",29.34,29.559999000000001,29.16,29.35,18219600,28.669146000000001,1.3647537678300736E-3]
["2015-05-27",29.059999000000001,29.48,29.02,29.309999000000001,23959900,28.630072999999999,1.2435204577341263E-2]
["2015-05-26",29.190000999999999,29.25,28.75,28.950001,25877100,28.278424999999999,-1.0594644394802732E-2]
["2015-05-22",29.389999,29.450001,29.26,29.26,20079700,28.581233000000001,-5.7764401444448943E-3]
["2015-05-21",29.610001,29.77,29.43,29.43,20806900,28.74729,-6.4146044485093867E-3]
["2015-05-20",29.799999,29.85,29.530000999999999,29.620000999999998,19410900,28.932883,-4.0349261472369946E-3]
["2015-05-19",29.870000999999998,29.9,29.629999000000002,29.74,18926300,29.050097999999998,-6.7207586197770564E-4]
["2015-05-18",29.42,29.9,29.42,29.76,23953000,29.069635000000002,7.1066522706695334E-3]
["2015-05-15",29.24,29.82,29.16,29.549999,37677300,28.864505000000001,1.7211700380009853E-2]
["2015-05-14",29.290001,29.66,28.969999000000001,29.049999,56696300,28.376104000000002,-1.0221511306963915E-2]
["2015-05-13",29.139999,29.469999000000001,29.129999000000002,29.35,38264000,28.669146000000001,4.1053968717841283E-3]
["2015-05-12",29.07,29.440000999999999,28.799999,29.23,31761000,28.551929000000001,6.8473053363349301E-4]
["2015-05-11",29.5,29.790001,29.200001,29.209999,27045200,28.532392000000002,-6.8426199855009529E-4]
["2015-05-08",28.99,29.370000999999998,28.99,29.23,22572400,28.551929000000001,1.4578273814007892E-2]
["2015-05-07",28.99,29.120000999999998,28.74,28.809999000000001,22643800,28.141672,-5.5229422898328551E-3]
["2015-05-06",28.9,29.08,28.690000999999999,28.969999000000001,23572000,28.29796,2.7691179843269964E-3]
["2015-05-05",29.17,29.209999,28.84,28.889999,22463800,28.219816000000002,-9.598916181093764E-3]
["2015-05-04",29.08,29.360001,29.07,29.17,16484100,28.493321000000002,1.3731868788098289E-3]
["2015-05-01",28.809999000000001,29.200001,28.780000999999999,29.129999000000002,18936000,28.454248,1.040580361467458E-2]
["2015-04-30",28.85,29.02,28.68,28.83,26514500,28.161207999999998,-7.5731326611998551E-3]
["2015-04-29",29.059999000000001,29.25,28.9,29.049999,22463700,28.376104000000002,-9.2087452580480456E-3]
["2015-04-28",28.799999,29.33,28.76,29.32,24315300,28.639841000000001,1.4884044601849888E-2]
["2015-04-27",28.879999000000002,29.030000999999999,28.709999,28.889999,22952000,28.219816000000002,2.4288633192477427E-3]
["2015-04-24",29.190000999999999,29.280000999999999,28.67,28.82,27145600,28.151440000000001,4.8814393363938446E-3]
["2015-04-23",28.4,28.82,28.200001,28.68,22230100,28.014688,2.096395413935026E-3]
["2015-04-22",28.67,28.790001,28.42,28.620000999999998,19111700,27.956081000000001,-2.4398332656305755E-3]
["2015-04-21",28.719999000000001,28.92,28.66,28.690000999999999,23956900,28.024456000000001,7.373614753512836E-3]
["2015-04-20",28.16,28.629999000000002,28.16,28.48,21921800,27.819327000000001,2.0057297659846984E-2]
["2015-04-17",28.26,28.4,27.9,27.92,36904700,27.272317999999999,-2.3776240897943723E-2]
["2015-04-16",28.190000999999999,28.639999,28.1,28.6,29863500,27.936544000000001,1.2389388484287833E-2]
["2015-04-15",28.1,28.42,27.969999000000001,28.25,31160900,27.594663000000001,1.5821684985854345E-2]
["2015-04-14",28,28.059999000000001,27.68,27.809999000000001,19296300,27.164868999999999,-6.0757912117578305E-3]
["2015-04-13",27.99,28.280000999999999,27.940000999999999,27.98,22769600,27.330926000000002,-2.1398318737428923E-3]
["2015-04-10",27.58,28.08,27.559999000000001,28.040001,24634600,27.389534999999999,{"$f":"(G195/G196)-1","v":1.4838983743218792E-2}]
["2015-04-09",27.59,27.74,27.42,27.629999000000002,16684500,26.989045000000001,2.9038046700853304E-3]
["2015-04-08",27.370000999999998,27.66,27.370000999999998,27.549999,19076400,26.910900999999999,5.8415722866771436E-3]
["2015-04-07",27.200001,27.559999000000001,27.129999000000002,27.389999,16861800,26.754612000000002,6.2453936949415922E-3]
["2015-04-06",26.959999,27.32,26.84,27.219999000000001,20004000,26.588556000000001,3.3173533443187075E-3]
["2015-04-02",27.219999000000001,27.5,27.129999000000002,27.129999000000002,19527200,26.500644000000001,-4.4036972016646692E-3]
["2015-04-01",27.309999000000001,27.639999,27.1,27.25,22420500,26.617861000000001,-1.0170736585118023E-2]
["2015-03-31",27.34,27.690000999999999,27.280000999999999,27.530000999999999,29258300,26.891366000000001,3.2799132261056574E-3]
["2015-03-30",27.219999000000001,27.75,27.219999000000001,27.65,29056300,26.803453000000001,1.9166996870990216E-2]
["2015-03-27",27.07,27.209999,26.940000999999999,27.129999000000002,20464500,26.299372999999999,1.4765085899222097E-3]
["2015-03-26",27.190000999999999,27.309999000000001,26.620000999999998,27.09,48928100,26.260598999999999,-1.347407398753131E-2]
["2015-03-25",27.92,28.09,27.459999,27.459999,27158700,26.619268999999999,-1.9285748522707924E-2]
["2015-03-24",28.290001,28.57,27.99,28,23263600,27.142737,-1.4431530304953699E-2]
["2015-03-23",28.440000999999999,28.690000999999999,28.360001,28.41,23478600,27.540184,-1.0549065377762901E-3]
["2015-03-20",28.450001,28.620000999999998,28.32,28.440000999999999,37628700,27.569267,6.3694623248804483E-3]
["2015-03-19",28.1,28.540001,28.030000999999999,28.26,27980400,27.394777000000001,3.9076309510961416E-3]
["2015-03-18",27.879999000000002,28.34,27.719999000000001,28.15,34910900,27.288145,0]
["2015-03-17",28.190000999999999,28.280000999999999,27.950001,28.15,21895700,27.288145,-5.3003344226076887E-3]
["2015-03-16",28.1,28.379999000000002,28.040001,28.299999,25358900,27.433551999999999,1.2884713900808809E-2]
["2015-03-13",28.02,28.26,27.57,27.940000999999999,36511000,27.084575000000001,-1.0623191509716912E-2]
["2015-03-12",28.049999,28.540001,28.049999,28.24,22978700,27.375388999999998,-7.0772614794434308E-4]
["2015-03-11",28.68,28.76,28.209999,28.26,25160200,27.394777000000001,-1.3956720284293733E-2]
["2015-03-10",29.15,29.17,28.66,28.66,26542300,27.782530000000001,-2.3842015944569805E-2]
["2015-03-09",28.9,29.450001,28.76,29.360001,23007700,28.461099999999998,1.4863502925232863E-2]
["2015-03-06",29.110001,29.27,28.799999,28.93,27035000,28.044263999999998,-1.2627955526427148E-2]
["2015-03-05",29.469999000000001,29.49,29.120000999999998,29.299999,17985000,28.402934999999999,-1.0228609528475374E-3]
["2015-03-04",29.35,29.52,29.110001,29.33,32866900,28.432016999999998,-7.1090557976649649E-3]
["2015-03-03",30.1,30.120000999999998,29.469999000000001,29.540001,32990300,28.635589,-2.1530298553035898E-2]
["2015-03-02",29.360001,30.309999000000001,29.34,30.190000999999999,35981900,29.265688000000001,2.3043044017922121E-2]
["2015-02-27",29.889999,29.91,29.379999000000002,29.51,29135500,28.606507000000001,-1.3373440122286251E-2]
["2015-02-26",29.52,29.99,29.52,29.91,28305200,28.994260000000001,1.4242113729613592E-2]
["2015-02-25",29.440000999999999,29.57,29.32,29.49,17368100,28.587119000000001,-4.7249170973112653E-3]
["2015-02-24",29.559999000000001,29.709999,29.43,29.629999000000002,18479500,28.722832,0]
["2015-02-23",29.629999000000002,29.65,29.42,29.629999000000002,24026800,28.722832,6.7542415204879802E-4]
["2015-02-20",29.35,29.66,29.16,29.610001,25985600,28.703444999999999,1.0235448469059216E-2]
["2015-02-19",29.309999000000001,29.389999,29.129999000000002,29.309999000000001,21477800,28.412628999999999,-6.1037980077671694E-3]
["2015-02-18",29.190000999999999,29.549999,29.120000999999998,29.49,24503700,28.587119000000001,6.1412831596823203E-3]
["2015-02-17",29.26,29.35,29.030000999999999,29.309999000000001,34217200,28.412628999999999,-4.0775063763287545E-3]
["2015-02-13",29.379999000000002,29.5,29.110001,29.43,50656700,28.528956000000001,-1.0182773073050821E-3]
["2015-02-12",28.99,29.58,28.84,29.459999,117439100,28.558036000000001,9.3947224984837652E-2]
["2015-02-11",27.65,27.65,26.9,26.93,46213500,26.105497,-2.0371053339433454E-2]
["2015-02-10",27.16,27.540001,27.15,27.49,22250300,26.648351999999999,1.3643033553735195E-2]
["2015-02-09",27.209999,27.41,27.059999000000001,27.120000999999998,23681000,26.289681000000002,-4.4052478061240574E-3]
["2015-02-06",27.370000999999998,27.66,27.139999,27.24,25288800,26.406006000000001,-7.3368820915209465E-4]
["2015-02-05",26.75,27.299999,26.58,27.26,20548400,26.425394000000001,2.1356289911051984E-2]
["2015-02-04",27.059999000000001,27.219999000000001,26.610001,26.690000999999999,27696300,25.872845999999999,-1.5855460551233103E-2]
["2015-02-03",26.9,27.120000999999998,26.690000999999999,27.120000999999998,28044300,26.289681000000002,1.0808826432867624E-2]
["2015-02-02",26.389999,26.870000999999998,25.92,26.83,29417000,26.008559000000002,1.7444049114952564E-2]
["2015-01-30",26.879999000000002,27.110001,26.32,26.370000999999998,38419100,25.562643000000001,-3.1227003021000899E-2]
["2015-01-29",26.74,27.309999000000001,26.639999,27.219999000000001,28095400,26.386617999999999,1.5292792525009702E-2]
["2015-01-28",27.389999,27.6,26.799999,26.809999000000001,32381700,25.989170999999999,-3.3457053049662511E-3]
["2015-01-27",27.52,27.59,26.66,26.9,46110500,26.076415000000001,-3.8255262892442965E-2]
["2015-01-26",28.219999000000001,28.23,27.700001,27.969999000000001,18370100,27.113655000000001,-8.5076204256756549E-3]
["2015-01-23",28.360001,28.5,28.139999,28.209999,21802500,27.346306999999999,-1.0175467286514417E-2]
["2015-01-22",27.549999,28.51,27.219999000000001,28.5,49494700,27.627428999999999,2.3706893037982235E-2]
["2015-01-21",28.059999000000001,28.190000999999999,27.700001,27.84,29298500,26.987635999999998,-8.193793931878246E-3]
["2015-01-20",27.76,28.27,27.66,28.07,33684200,27.210594,1.4089574466221721E-2]
["2015-01-16",27.360001,27.77,27.209999,27.68,26655100,26.832535,9.8504369514491597E-3]
["2015-01-15",28.09,28.200001,27.35,27.41,29521100,26.570800999999999,-1.8266491194019907E-2]
["2015-01-14",27.84,28.049999,27.639999,27.92,29494400,27.065187000000002,-6.4056929311493427E-3]
["2015-01-13",28.209999,28.700001,27.9,28.1,36074200,27.239675999999999,1.7825616120152876E-3]
["2015-01-12",28,28.200001,27.82,28.049999,38648400,27.191206000000001,9.3558197491474537E-3]
["2015-01-09",27.67,28.07,27.450001,27.790001,33619600,26.939167999999999,1.0178140329851759E-2]
["2015-01-08",27.540001,28.09,27.469999000000001,27.51,40907000,26.667739999999998,7.6923635007153379E-3]
["2015-01-07",27.139999,27.4,26.98,27.299999,27570800,26.464168000000001,{"$f":"(G259/G260)-1","v":9.2421495348415927E-3}]
["2015-01-06",27.139999,27.68,27.040001,27.049999,47297600,26.221822,-3.6955546145334139E-4]
["2015-01-05",27.32,27.450001,27,27.059999000000001,29460600,26.231515999999999,-1.9920359213736916E-2]
["2015-01-02",27.860001,28.120000999999998,27.379999000000002,27.610001,22926500,26.764678,-7.2382590170683159E-4]
["2014-12-31",28.280000999999999,28.41,27.809999000000001,27.82,21478700,26.784064999999998,-1.9040939046273242E-2]
["2014-12-30",28.440000999999999,28.48,28.309999000000001,28.360001,15487700,27.303958000000002,-3.51365625248512E-3]
["2014-12-29",28.35,28.57,28.32,28.459999,13445600,27.400233,3.8800366229909677E-3]
["2014-12-26",28.5,28.5,28.280000999999999,28.35,9739600,27.294329999999999,1.7668157725239109E-3]
["2014-12-24",28.290001,28.59,28.290001,28.299999,11411200,27.246191,1.7699061032052654E-3]
["2014-12-23",28.219999000000001,28.5,28.190000999999999,28.25,23538600,27.198053000000002,1.0630799542274971E-3]
["2014-12-22",27.799999,28.290001,27.75,28.219999000000001,28858600,27.169170000000001,1.6204487085692332E-2]
["2014-12-19",27.65,27.85,27.549999,27.77,59644100,26.735928000000001,4.3400182454094161E-3]
["2014-12-18",27.040001,27.66,27.040001,27.65,34927700,26.620394999999998,3.1331598252790416E-2]
["2014-12-17",26.620000999999998,26.9,26.469999000000001,26.809999000000001,36617700,25.811674,8.2737539222372813E-3]
["2014-12-16",26.5,27.17,26.15,26.59,36622000,25.599867,-3.3733263008498549E-3]
["2014-12-15",26.889999,27.17,26.48,26.68,27503200,25.686516000000001,-6.7014019010886994E-3]
["2014-12-12",26.709999,27.15,26.700001,26.860001,27032000,25.859812999999999,-4.8165916823000865E-3]
["2014-12-11",26.969999000000001,27.360001,26.940000999999999,26.99,22902400,25.984971999999999,4.4659256456296426E-3]
["2014-12-10",27.26,27.360001,26.790001,26.870000999999998,31773400,25.869440999999998,-2.0058328055347685E-2]
["2014-12-09",26.950001,27.48,26.83,27.42,25885900,26.398959999999999,6.9775997781509336E-3]
["2014-12-08",27.42,27.530000999999999,27.15,27.23,24275900,26.216035000000002,-9.8181819967312345E-3]
["2014-12-05",27.790001,27.85,27.4,27.5,26722300,26.475981000000001,-9.7227595765518871E-3]
["2014-12-04",27.92,27.99,27.58,27.77,23797800,26.735928000000001,-6.4400591247053551E-3]
["2014-12-03",27.709999,27.99,27.51,27.950001,27858600,26.909224999999999,4.6729277277366421E-3]
["2014-12-02",27.6,27.959999,27.6,27.82,28202300,26.784064999999998,8.3363356715806525E-3]
["2014-12-01",27.5,27.610001,27.33,27.59,19670200,26.562629999999999,-1.8089294457390714E-3]
["2014-11-28",27.52,27.780000999999999,27.360001,27.639999,18138900,26.610766999999999,7.6558049979800202E-3]
["2014-11-26",27.299999,27.459999,27.139999,27.43,19466000,26.408588000000002,5.4985167247216804E-3]
["2014-11-25",27.030000999999999,27.299999,27.030000999999999,27.280000999999999,28110100,26.264174000000001,9.2489925349348301E-3]
["2014-11-24",26.879999000000002,27.120000999999998,26.879999000000002,27.030000999999999,26994800,26.023482999999999,5.5804175629670105E-3]
["2014-11-21",26.950001,27.049999,26.67,26.879999000000002,31912100,25.879066999999999,2.6109503784992327E-3]
["2014-11-20",26.49,26.84,26.35,26.809999000000001,23439000,25.811674,8.2737539222372813E-3]
["2014-11-19",26.58,26.620000999999998,26.299999,26.59,19881900,25.599867,-3.7595430913417438E-4]
["2014-11-18",26.5,26.74,26.4,26.6,27223100,25.609494999999999,4.9112523438417099E-3]
["2014-11-17",26.110001,26.549999,26,26.469999000000001,33224000,25.484335000000002,5.6990706482471509E-3]
["2014-11-14",25.76,26.34,25.65,26.32,48663000,25.339921,2.4922106283783219E-2]
["2014-11-13",24.93,25.889999,24.879999000000002,25.68,57131700,24.723752999999999,2.2700124070433425E-2]
["2014-11-12",24.91,25.190000999999999,24.879999000000002,25.110001,42258800,24.174977999999999,-1.5904358760704396E-3]
["2014-11-11",25.200001,25.209999,25.02,25.15,19801700,24.213488000000002,0]
["2014-11-10",25.040001,25.23,24.879999000000002,25.15,32152700,24.213488000000002,-7.1061847635921493E-3]
["2014-11-07",25.299999,25.4,25.16,25.33,34001900,24.386785,2.7711630290756517E-3]
["2014-11-06",25.1,25.280000999999999,25.02,25.26,18373700,24.319392000000001,4.3737606081371005E-3]
["2014-11-05",24.969999000000001,25.17,24.84,25.15,21979600,24.213488000000002,1.0852132467596309E-2]
["2014-11-04",24.6,24.91,24.58,24.879999000000002,24620900,23.953541000000001,1.2205007514775268E-2]
["2014-11-03",24.450001,24.59,24.450001,24.58,16383400,23.664712999999999,4.4953036462920259E-3]
["2014-10-31",24.59,24.639999,24.18,24.469999000000001,30379100,23.558809,1.6195989428956947E-2]
["2014-10-30",24,24.15,23.879999000000002,24.08,32212000,23.183332,-8.2990742239608117E-4]
["2014-10-29",24.01,24.299999,23.92,24.1,18885500,23.202587999999999,1.2464127443760908E-3]
["2014-10-28",23.82,24.07,23.82,24.07,17765300,23.173704000000001,1.3047115379907659E-2]
["2014-10-27",23.620000999999998,23.809999000000001,23.6,23.76,16862700,22.875247999999999,-8.4107522049847727E-4]
["2014-10-24",23.6,23.799999,23.459999,23.780000999999999,19942900,22.894504000000001,8.9097096365897688E-3]
["2014-10-23",23.610001,23.76,23.42,23.57,21669900,22.692322000000001,1.3327578185919453E-2]
["2014-10-22",23.67,23.68,23.24,23.26,25172900,22.393865999999999,-1.06337844385469E-2]
["2014-10-21",23.1,23.6,22.959999,23.51,33712700,22.634557000000001,2.5294350397521814E-2]
["2014-10-20",22.9,23.08,22.690000999999999,22.93,34386900,22.076155,-1.376343417348258E-2]
["2014-10-17",22.98,23.33,22.92,23.25,28485000,22.384239000000001,1.8843162913485312E-2]
["2014-10-16",22.65,23.08,22.559999000000001,22.82,30929300,21.97025,-6.0975245640856324E-3]
["2014-10-15",22.790001,23.15,22.49,22.959999,40079600,22.105035999999998,-4.336545320540286E-3]
["2014-10-14",23.059999000000001,23.35,22.959999,23.059999000000001,29317500,22.201312999999999,5.6693749432361606E-3]
["2014-10-13",23.24,23.450001,22.93,22.93,33227700,22.076155,-1.7566373770648291E-2]
["2014-10-10",23.91,24.01,23.34,23.34,48313600,22.470887000000001,-3.5138507763844085E-2]
["2014-10-09",24.51,24.639999,24.18,24.190000999999999,29341200,23.289235999999999,-1.9059180765819472E-2]
["2014-10-08",24.57,24.68,24.18,24.66,40348300,23.741734000000001,8.1167739678478235E-4]
["2014-10-07",25.01,25.25,24.59,24.639999,29309600,23.722479,-1.4794111410158184E-2]
["2014-10-06",25.35,25.42,24.959999,25.01,23952600,24.078702,{"$f":"(G323/G324)-1","v":-1.1852986330580073E-2}]
["2014-10-03",25.209999,25.370000999999998,25.040001,25.309999000000001,29038300,24.367529999999999,9.9760685599965537E-3]
["2014-10-02",25.049999,25.110001,24.75,25.059999000000001,28334000,24.126839,1.1985248376034097E-3]
["2014-10-01",25.200001,25.25,24.940000999999999,25.030000999999999,44916200,24.097957000000001,-5.5621847860068963E-3]
["2014-09-30",24.9,25.25,24.85,25.17,36919300,24.232744,9.6269086474856103E-3]
["2014-09-29",24.73,25.200001,24.73,25.120000999999998,28707700,24.001681999999999,4.80005398747263E-3]
["2014-09-26",24.5,25.09,24.459999,25,29863700,23.887022999999999,1.8744853129989858E-2]
["2014-09-25",24.959999,24.959999,24.5,24.540001,27242000,23.447503000000001,-1.761402431792003E-2]
["2014-09-24",24.73,25.040001,24.629999000000002,24.98,19700400,23.867913000000001,1.1335961539602257E-2]
["2014-09-23",24.870000999999998,25.030000999999999,24.67,24.700001,20747900,23.600380000000001,-1.0812898356207024E-2]
["2014-09-22",25.190000999999999,25.190000999999999,24.860001,24.969999000000001,21346700,23.858357999999999,-9.1270414799826671E-3]
["2014-09-19",25.209999,25.299999,25.01,25.200001,47343700,24.078119999999998,-7.9295427673264918E-4]
["2014-09-18",25.17,25.27,25.15,25.219999000000001,15939900,24.097228000000001,3.9667592631320581E-4]
["2014-09-17",25.139999,25.309999000000001,25.07,25.209999,25703300,24.087672999999999,-3.9651863691547717E-4]
["2014-09-16",25,25.42,24.98,25.219999000000001,31902300,24.097228000000001,6.3846371787386058E-3]
["2014-09-15",24.950001,25.09,24.870000999999998,25.059999000000001,33411400,23.944351999999999,-3.9745589623917388E-3]
["2014-09-12",25.16,25.26,25.07,25.16,33197300,24.039899999999999,-7.942970221966883E-4]
["2014-09-11",24.92,25.200001,24.85,25.18,22105400,24.059010000000001,1.0028068684734937E-2]
["2014-09-10",24.84,25,24.84,24.93,15738500,23.820139999999999,2.8157401740735999E-3]
["2014-09-09",24.879999000000002,24.969999000000001,24.6,24.860001,19075800,23.753257000000001,-3.6072024077937748E-3]
["2014-09-08",24.93,25.09,24.809999000000001,24.950001,14188500,23.83925,-1.9999562105331714E-3]
["2014-09-05",24.860001,25.07,24.860001,25,19865200,23.887022999999999,3.6129948998004924E-3]
["2014-09-04",25.08,25.139999,24.83,24.91,20268900,23.801030000000001,-5.1917132043338698E-3]
["2014-09-03",24.940000999999999,25.129999000000002,24.92,25.040001,22043200,23.925242999999998,6.43091253226169E-3]
["2014-09-02",24.940000999999999,25,24.75,24.879999000000002,19836000,23.772365000000001,-4.4017648772474161E-3]
["2014-08-29",24.9,24.99,24.76,24.99,17972300,23.877468,5.6337465825675448E-3]
["2014-08-28",24.700001,24.9,24.639999,24.85,15506400,23.743701999999999,2.0162115631183752E-3]
["2014-08-27",24.790001,24.860001,24.709999,24.799999,15748800,23.695926,-4.0307134033679137E-4]
["2014-08-26",24.700001,24.93,24.67,24.809999000000001,17053400,23.705480999999999,4.4533604967376128E-3]
["2014-08-25",24.700001,24.84,24.690000999999999,24.700001,19355800,23.600380000000001,2.028438043265357E-3]
["2014-08-22",24.870000999999998,24.969999000000001,24.639999,24.65,22453700,23.552605,-9.6424090233252491E-3]
["2014-08-21",24.75,24.91,24.719999000000001,24.889999,20880800,23.78192,7.2845187658938659E-3]
["2014-08-20",24.549999,24.75,24.52,24.709999,20228900,23.609933000000002,2.8408808544346797E-3]
["2014-08-19",24.629999000000002,24.690000999999999,24.6,24.639999,20347000,23.543050000000001,4.0601704081777434E-4]
["2014-08-18",24.49,24.66,24.43,24.629999000000002,27666900,23.533494999999998,8.1866478248442398E-3]
["2014-08-15",24.66,24.66,24.27,24.43,33624000,23.342399,-4.4825242159047818E-3]
["2014-08-14",24.940000999999999,24.940000999999999,24.32,24.540001,63790200,23.447503000000001,-2.6190458391269655E-2]
["2014-08-13",25.17,25.27,24.93,25.200001,43708600,24.078119999999998,1.9881112817980995E-3]
["2014-08-12",25.209999,25.27,25,25.15,21928200,24.030345000000001,-3.1708501640036468E-3]
["2014-08-11",25.09,25.370000999999998,25.01,25.23,25946200,24.106784000000001,7.9904036212548046E-3]
["2014-08-08",24.870000999999998,25.059999000000001,24.74,25.030000999999999,21648600,23.915687999999999,6.8382622223133183E-3]
["2014-08-07",25.01,25.110001,24.690000999999999,24.860001,24123500,23.753257000000001,-2.8078340429568138E-3]
["2014-08-06",24.93,25.209999,24.85,24.93,20990600,23.820139999999999,-1.6018705059250848E-3]
["2014-08-05",25.02,25.120000999999998,24.870000999999998,24.969999000000001,21176500,23.858357999999999,-7.9460012711306538E-3]
["2014-08-04",24.940000999999999,25.219999000000001,24.860001,25.17,17252200,24.049454999999998,6.8000101980056904E-3]
["2014-08-01",25.139999,25.209999,24.799999,25,28609200,23.887022999999999,-9.1161475541491344E-3]
["2014-07-31",25.48,25.5,25.17,25.23,28219900,24.106784000000001,-1.5606695845510221E-2]
["2014-07-30",25.83,25.84,25.469999000000001,25.629999000000002,26119900,24.488976000000001,-3.1116104943316181E-3]
["2014-07-29",25.879999000000002,26.01,25.690000999999999,25.709999,22441500,24.565414000000001,-8.1018923231488404E-3]
["2014-07-28",25.73,26,25.57,25.92,27686400,24.766065999999999,-1.9252563055641714E-3]
["2014-07-25",25.799999,26.02,25.68,25.969999000000001,28640100,24.813839000000002,5.4200409139812944E-3]
["2014-07-24",25.780000999999999,25.9,25.68,25.83,21876300,24.680071999999999,5.8410748839567983E-3]
["2014-07-23",25.719999000000001,25.790001,25.549999,25.68,28759200,24.536750999999999,-1.0404629919155028E-2]
["2014-07-22",25.950001,26.08,25.91,25.950001,28734800,24.794730999999999,3.8685086817853431E-3]
["2014-07-21",25.889999,25.950001,25.719999000000001,25.85,20825400,24.699182,-2.3157140357944472E-3]
["2014-07-18",25.700001,25.959999,25.67,25.91,25465300,24.756511,1.0924711592677383E-2]
["2014-07-17",25.84,26,25.58,25.629999000000002,29568000,24.488976000000001,-1.3471888654710162E-2]
["2014-07-16",25.73,26.049999,25.73,25.98,40476700,24.823394,1.2076309089714243E-2]
["2014-07-15",25.379999000000002,25.68,25.360001,25.67,29468800,24.527196,9.0408963348045379E-3]
["2014-07-14",25.610001,25.65,25.4,25.440000999999999,19243600,24.307435000000002,-3.1348177078013295E-3]
["2014-07-11",25.52,25.65,25.440000999999999,25.52,20945900,24.383873999999999,3.1446756928485975E-3]
["2014-07-10",25.25,25.52,25.219999000000001,25.440000999999999,27278600,24.307435000000002,0]
["2014-07-09",25.219999000000001,25.5,25.139999,25.440000999999999,35610300,24.307435000000002,1.4758677989356928E-2]
["2014-07-08",25.209999,25.309999000000001,25.059999000000001,25.07,34622900,23.953907000000001,-6.3416588459083156E-3]
["2014-07-07",25,25.25,24.969999000000001,25.23,21293500,24.106784000000001,{"$f":"(G387/G388)-1","v":1.5879218391292582E-3}]
["2014-07-03",25.15,25.25,25.129999000000002,25.190000999999999,19598800,24.068565,6.3923312597153892E-3]
["2014-07-02",24.969999000000001,25.139999,24.870000999999998,25.030000999999999,30197200,23.915687999999999,5.6247771416269021E-3]
["2014-07-01",24.99,25.110001,24.77,25.08,34613200,23.78192,9.255500751681689E-3]
["2014-06-30",24.67,24.9,24.620000999999998,24.85,23992100,23.563825000000001,6.0728586775218307E-3]
["2014-06-27",24.6,24.780000999999999,24.48,24.700001,34999300,23.421589000000001,2.0284780104538047E-3]
["2014-06-26",24.66,24.809999000000001,24.48,24.65,19134400,23.374175000000001,-2.8317165909744757E-3]
["2014-06-25",24.549999,24.780000999999999,24.41,24.719999000000001,22579500,23.440552,7.7455719029952963E-3]
["2014-06-24",24.620000999999998,24.74,24.52,24.530000999999999,24302000,23.260387000000001,-6.8826244026397587E-3]
["2014-06-23",24.809999000000001,24.9,24.65,24.700001,18751100,23.421589000000001,-5.2355378301478517E-3]
["2014-06-20",24.629999000000002,24.9,24.610001,24.83,39707300,23.544858999999999,4.8563725368226951E-3]
["2014-06-19",24.620000999999998,24.709999,24.450001,24.709999,20646800,23.431069000000001,3.2480547166993112E-3]
["2014-06-18",24.700001,24.75,24.459999,24.629999000000002,24723700,23.35521,5.3061003646746041E-3]
["2014-06-17",24.49,24.620000999999998,24.41,24.5,17972800,23.231939000000001,-1.2230235034352832E-3]
["2014-06-16",24.52,24.73,24.450001,24.530000999999999,19251300,23.260387000000001,-6.8826244026397587E-3]
["2014-06-13",24.67,24.780000999999999,24.6,24.700001,20947600,23.421589000000001,1.6221157528049091E-3]
["2014-06-12",24.950001,25.01,24.620000999999998,24.66,26900400,23.383658,-1.5175755415338554E-2]
["2014-06-11",24.85,25.17,24.790001,25.040001,36170300,23.743991000000001,1.6000127562314503E-3]
["2014-06-10",24.73,25.1,24.6,25,36582000,23.706060999999998,8.0645809430697213E-3]
["2014-06-09",24.790001,24.950001,24.719999000000001,24.799999,18818400,23.516411000000002,-1.2082467769289895E-3]
["2014-06-06",24.73,24.950001,24.709999,24.83,22485100,23.544858999999999,5.2630929524037917E-3]
["2014-06-05",24.620000999999998,24.74,24.41,24.700001,23320300,23.421589000000001,8.1633306630153335E-3]
["2014-06-04",24.610001,24.65,24.4,24.5,20635100,23.231939000000001,-7.2933704909914354E-3]
["2014-06-03",24.75,24.82,24.450001,24.68,23339100,23.402622999999998,-4.0355446259525696E-3]
["2014-06-02",24.639999,24.799999,24.559999000000001,24.780000999999999,20393300,23.497447999999999,6.4987904211515346E-3]
["2014-05-30",24.709999,24.75,24.48,24.620000999999998,29381600,23.345728999999999,-2.4310950101619211E-3]
["2014-05-29",24.85,24.92,24.559999000000001,24.68,21642000,23.402622999999998,-5.6406149771894842E-3]
["2014-05-28",24.629999000000002,24.93,24.629999000000002,24.82,28650600,23.535377,4.4516961646094977E-3]
["2014-05-27",24.74,24.879999000000002,24.629999000000002,24.709999,32365700,23.431069000000001,7.7486876317287567E-3]
["2014-05-23",24.379999000000002,24.57,24.35,24.52,27778000,23.250904999999999,5.7424577658680143E-3]
["2014-05-22",24.42,24.540001,24.290001,24.379999000000002,26751000,23.11815,-4.0849569727686719E-3]
["2014-05-21",24.219999000000001,24.65,24.17,24.48,65262600,23.212973999999999,1.492531701312827E-2]
["2014-05-20",24.26,24.389999,24.02,24.120000999999998,56321600,22.871607999999998,-9.44555241788958E-3]
["2014-05-19",24.24,24.450001,24.120000999999998,24.35,39388900,23.089703,-8.2073095598877988E-4]
["2014-05-16",24.139999,24.450001,24.059999000000001,24.370000999999998,40477000,23.108668999999999,7.8577745724512926E-3]
["2014-05-15",24.27,24.690000999999999,24.120000999999998,24.18,120944500,22.928502000000002,6.0061419153893736E-2]
["2014-05-14",22.92,23.049999,22.629999000000002,22.809999000000001,59330100,21.629408999999999,-2.1872671187687098E-3]
["2014-05-13",23.139999,23.209999,22.76,22.860001,57933100,21.676822000000001,-1.4230271551162299E-2]
["2014-05-12",23.040001,23.34,23,23.190000999999999,40216100,21.989742,7.3848728598031599E-3]
["2014-05-09",22.959999,23.110001,22.92,23.02,22593900,21.828541000000001,0]
["2014-05-08",22.9,23.17,22.76,23.02,32181400,21.828541000000001,6.5587936718587425E-3]
["2014-05-07",22.719999000000001,22.9,22.43,22.870000999999998,38895200,21.686305000000001,6.6021888996168343E-3]
["2014-05-06",22.84,22.889999,22.629999000000002,22.719999000000001,21815200,21.544066999999998,-1.0452953830544343E-2]
["2014-05-05",22.9,23,22.719999000000001,22.959999,17859200,21.771644999999999,8.7175457260846301E-4]
["2014-05-02",23.110001,23.120000999999998,22.9,22.940000999999999,18757000,21.752682,-3.0421111672189749E-3]
["2014-05-01",23.139999,23.15,22.91,23.01,17463700,21.819057999999998,-4.3271655689682831E-3]
["2014-04-30",23.08,23.139999,22.92,23.110001,23948500,21.913882999999998,-2.1588436455520776E-3]
["2014-04-29",23.200001,23.209999,23.059999000000001,23.16,14582400,21.961293999999999,6.0816249698043556E-3]
["2014-04-28",23.15,23.24,22.790001,23.02,36817100,21.828541000000001,8.6957215491034745E-4]
["2014-04-25",23.27,23.32,22.879999000000002,23,25087300,21.809576,-1.4144877684688084E-2]
["2014-04-24",23.639999,23.639999,23.24,23.33,33976700,22.122496000000002,-7.2340330242328665E-3]
["2014-04-23",23.52,23.57,23.24,23.5,29972800,22.283697,-8.5034692271268586E-4]
["2014-04-22",23.43,23.610001,23.4,23.52,28725000,22.302662000000002,5.1282462668675866E-3]
["2014-04-21",23.219999000000001,23.59,23.18,23.4,38795200,22.188872,8.1861241637741777E-3]
["2014-04-17",23.01,23.290001,22.780000999999999,23.209999,47813400,22.008706,7.8158170354607481E-3]
["2014-04-16",23.030000999999999,23.15,22.83,23.030000999999999,31451900,21.838024000000001,6.1162568406776252E-3]
["2014-04-15",22.84,23,22.610001,22.889999,29845400,21.705269000000001,1.750514830154648E-3]
["2014-04-14",22.629999000000002,22.940000999999999,22.48,22.85,35804300,21.667339999999999,1.7364272015845561E-2]
["2014-04-11",22.549999,22.99,22.43,22.459999,47253900,21.297523999999999,-8.3885646739214614E-3]
["2014-04-10",23.17,23.26,22.5,22.65,53927000,21.477691,-2.0328767033310546E-2]
["2014-04-09",23,23.32,22.889999,23.120000999999998,37888600,21.923366000000001,7.8465726663039526E-3]
["2014-04-08",22.639999,22.969999000000001,22.6,22.940000999999999,37373900,21.752682,3.9387391345684364E-3]
["2014-04-07",22.6,23.07,22.5,22.85,55317100,21.667339999999999,6.1647345421329547E-3]
["2014-04-04",23.280000999999999,23.35,22.6,22.709999,49355400,21.534585,-1.6457380657922571E-2]
["2014-04-03",23.049999,23.299999,23,23.09,30311200,21.894918000000001,{"$f":"(G451/G452)-1","v":4.3497520859199224E-3}]
["2014-04-02",23.110001,23.129999000000002,22.76,22.99,38363700,21.800093,-4.7619199795474465E-3]
["2014-04-01",22.33,23.309999000000001,22.299999,23.1,80106400,21.904399999999999,3.9136306775672036E-2]
["2014-03-31",22.49,22.639999,22.4,22.42,32887800,21.079429000000001,4.0304722929143111E-3]
["2014-03-28",22.09,22.540001,22.049999,22.33,49289400,20.994810000000001,1.4078061870865577E-2]
["2014-03-27",22.129999000000002,22.389999,21.940000999999999,22.02,52152300,20.703347000000001,-1.3440815637227432E-2]
["2014-03-26",22.440000999999999,22.690000999999999,22.32,22.32,67098900,20.985408,-8.9529657692966058E-4]
["2014-03-25",21.690000999999999,22.360001,21.65,22.34,53374300,21.004213,3.5697779509950012E-2]
["2014-03-24",21.68,21.790001,21.469999000000001,21.57,32782100,20.280252999999998,-3.2347283629805546E-3]
["2014-03-21",21.940000999999999,22.1,21.58,21.639999,97372900,20.346067000000001,-8.7036565247922137E-3]
["2014-03-20",21.59,22,21.59,21.83,34952800,20.524706999999999,9.2464521591912874E-3]
["2014-03-19",21.690000999999999,21.799999,21.559999000000001,21.629999000000002,32674300,20.336665,0]
["2014-03-18",21.34,21.709999,21.290001,21.629999000000002,45849600,20.336665,5.5787622143588234E-3]
["2014-03-17",21.35,21.620000999999998,21.27,21.51,33221900,20.223841,7.4941434957134234E-3]
["2014-03-14",21.549999,21.65,21.280000999999999,21.35,38256700,20.073408000000001,-7.8996724400693941E-3]
["2014-03-13",21.889999,21.92,21.5,21.52,42144400,20.233243999999999,-1.3748808511499178E-2]
["2014-03-12",21.530000999999999,21.92,21.530000999999999,21.82,31854300,20.515305000000001,9.7177055341748364E-3]
["2014-03-11",21.860001,21.93,21.58,21.610001,34642200,20.317862000000002,-3.6883591732272958E-3]
["2014-03-10",21.629999000000002,21.82,21.6,21.690000999999999,26163300,20.393079,-1.8407115649470285E-3]
["2014-03-07",21.92,21.940000999999999,21.66,21.73,33180000,20.430686000000001,-4.1246766743170404E-3]
["2014-03-06",21.879999000000002,21.98,21.75,21.82,23567000,20.515305000000001,-2.2862696984132791E-3]
["2014-03-05",21.9,22.049999,21.809999000000001,21.870000999999998,28203400,20.562315999999999,2.2915087053299033E-3]
["2014-03-04",21.780000999999999,21.889999,21.700001,21.82,35673900,20.515305000000001,1.1590190714090287E-2]
["2014-03-03",21.57,21.82,21.440000999999999,21.57,37292900,20.280252999999998,-1.0550435440197292E-2]
["2014-02-28",21.969999000000001,22.110001,21.700001,21.799999,40863200,20.496500000000001,-5.4745118787483671E-3]
["2014-02-27",21.879999000000002,22.049999,21.860001,21.92,25804000,20.609325999999999,-4.5599321160849637E-4]
["2014-02-26",21.84,22.02,21.549999,21.93,43574600,20.618728000000001,4.1208995238117829E-3]
["2014-02-25",22.15,22.219999000000001,21.76,21.84,45303600,20.534109000000001,-1.2658284452147894E-2]
["2014-02-24",22.190000999999999,22.34,22,22.120000999999998,41858000,20.797367999999999,-4.5177607593849256E-4]
["2014-02-21",22.370000999999998,22.450001,22.129999000000002,22.129999000000002,31483000,20.806768000000002,-7.6233614179959108E-3]
["2014-02-20",22.24,22.4,22.16,22.299999,26215000,20.966604,8.9761211689953768E-4]
["2014-02-19",22.33,22.559999000000001,22.219999000000001,22.280000999999999,29309100,20.947800999999998,-5.8009417833210231E-3]
["2014-02-18",22.49,22.540001,22.33,22.41,31014400,21.070027,-6.6488907177044698E-3]
["2014-02-14",22.219999000000001,22.77,22.200001,22.559999000000001,64513500,21.211057,1.3021960896912876E-2]
["2014-02-13",21.99,22.27,21.68,22.27,153739400,20.938397999999999,-2.538294349236947E-2]
["2014-02-12",22.610001,22.92,22.52,22.85,69832400,21.483718,6.1647366758699196E-3]
["2014-02-11",22.780000999999999,22.879999000000002,22.67,22.709999,45804800,21.352087999999998,-5.2562987207869227E-3]
["2014-02-10",22.639999,22.879999000000002,22.559999000000001,22.83,45300500,21.464914,7.057783860653144E-3]
["2014-02-07",22.52,22.719999000000001,22.299999,22.67,54109200,21.314481000000001,8.0035968373595168E-3]
["2014-02-06",22.040001,22.58,21.969999000000001,22.49,49584300,21.145243000000001,2.3202897472134776E-2]
["2014-02-05",21.690000999999999,22.07,21.58,21.98,46291400,20.665738000000001,8.2569219134973615E-3]
["2014-02-04",21.58,21.82,21.4,21.799999,46626500,20.496500000000001,1.1600897842992453E-2]
["2014-02-03",21.93,21.950001,21.459999,21.549999,60693300,20.261448999999999,-1.643088586152075E-2]
["2014-01-31",21.610001,21.99,21.610001,21.91,43325300,20.599924000000001,-3.1846914927499137E-3]
["2014-01-30",21.77,21.99,21.629999000000002,21.98,42883000,20.665738000000001,1.524248764582703E-2]
["2014-01-29",21.620000999999998,21.84,21.6,21.65,35406500,20.35547,-4.5977183490776286E-3]
["2014-01-28",21.879999000000002,22,21.700001,21.75,41431800,20.449490999999998,-1.1363606697213924E-2]
["2014-01-27",21.77,22.110001,21.76,22,60510000,20.684542,-9.0090426753103303E-3]
["2014-01-24",22.4,22.540001,22.17,22.200001,40917300,20.872584,-1.5957384867713142E-2]
["2014-01-23",22.690000999999999,22.85,22.459999,22.559999000000001,37013600,21.211057,-1.2259249607764033E-2]
["2014-01-22",22.91,22.950001,22.780000999999999,22.84,30700100,21.474316000000002,4.3801712878988042E-4]
["2014-01-21",22.91,22.950001,22.639999,22.83,33423000,21.464914,3.9578032014992992E-3]
["2014-01-17",22.58,22.780000999999999,22.58,22.74,44349100,21.380295,-1.7559608073693944E-3]
["2014-01-16",22.85,22.91,22.629999000000002,22.780000999999999,38918100,21.417904,0]
["2014-01-15",22.5,23,22.42,22.780000999999999,61767800,21.417904,1.6510515150265359E-2]
["2014-01-14",22.33,22.52,22.200001,22.41,44300800,21.070027,9.9143553461789047E-3]
["2014-01-13",22.389999,22.82,22.139999,22.190000999999999,59600000,20.863181999999998,-1.3500779053110534E-3]
["2014-01-10",22.23,22.280000999999999,21.99,22.219999000000001,30318600,20.891387000000002,5.8849753247134373E-3]
["2014-01-09",22.290001,22.309999000000001,21.92,22.09,31794000,20.769161,-8.972666820090458E-3]
["2014-01-08",22.290001,22.360001,22.15,22.290001,38362700,20.957203,-8.9640515930444753E-4]
["2014-01-07",22.26,22.41,22.15,22.309999000000001,37368800,20.976006000000002,1.3630122241071074E-2]
["2014-01-06",21.959999,22.23,21.93,22.01,34150300,20.693944999999999,1.3649161718782832E-3]
["2014-01-03",22.09,22.120000999999998,21.83,21.98,36328200,20.665738000000001,-9.0908466815453615E-4]
["2014-01-02",22.17,22.290001,21.91,22,44377000,20.684542,-1.1680206175193164E-2]
["2013-12-31",22.25,22.469999000000001,22.15,22.43,33240500,20.928996999999999,{"$f":"(G515/G516)-1","v":8.0899118647319579E-3}]
["2013-12-30",22,22.33,22,22.25,27711600,20.761042,1.0445024182785145E-2]
["2013-12-27",21.790001,22.049999,21.780000999999999,22.02,24098500,20.546434000000001,1.0091806487881438E-2]
["2013-12-26",21.719999000000001,21.879999000000002,21.719999000000001,21.799999,17064400,20.341155000000001,5.0713693561950102E-3]
["2013-12-24",21.459999,21.76,21.440000999999999,21.690000999999999,18372000,20.238517999999999,5.5633487453163877E-3]
["2013-12-23",21.25,21.629999000000002,21.219999000000001,21.57,41245900,20.126546999999999,2.0823503114806741E-2]
["2013-12-20",21.059999000000001,21.25,20.959999,21.129999000000002,64140500,19.715990999999999,2.8476083452055878E-3]
["2013-12-19",21.07,21.08,20.77,21.07,36678100,19.660007,3.3333006714268976E-3]
["2013-12-18",20.879999000000002,21.040001,20.52,21,55495300,19.594691999999998,3.8241202825095577E-3]
["2013-12-17",20.74,21.129999000000002,20.68,20.92,45343300,19.520045,1.1605398519265897E-2]
["2013-12-16",20.350000000000001,20.75,20.25,20.68,54485600,19.296106000000002,2.1739160363346777E-2]
["2013-12-13",20.58,20.58,20.219999000000001,20.239999999999998,51883000,18.885549999999999,-1.3164323289761914E-2]
["2013-12-12",20.82,20.83,20.260000000000002,20.51,69575100,19.137481999999999,-1.7720266075770597E-2]
["2013-12-11",20.99,21.01,20.65,20.879999000000002,66075000,19.482721000000002,-1.5558720239337354E-2]
["2013-12-10",21.26,21.34,21.15,21.209999,45957600,19.790638000000001,-4.7126336409919478E-4]
["2013-12-09",21.299999,21.33,21.200001,21.219999000000001,41430000,19.799969000000001,-2.8196075182483904E-3]
["2013-12-06",21.120000999999998,21.32,21.07,21.280000999999999,51266300,19.855955000000002,1.7694944428994219E-2]
["2013-12-05",21.200001,21.299999,20.889999,20.91,61782100,19.510714,-1.6000030663766651E-2]
["2013-12-04",21.09,21.35,21.07,21.25,44535000,19.827961999999999,-4.7037667891480783E-4]
["2013-12-03",21.049999,21.26,21.02,21.26,52496700,19.837292999999999,8.0607077643310987E-3]
["2013-12-02",21.290001,21.299999,21.059999000000001,21.09,35385200,19.678668999999999,-7.5294172946266391E-3]
["2013-11-29",21.389999,21.440000999999999,21.200001,21.25,25043700,19.827961999999999,-9.4031105743719312E-4]
["2013-11-27",21.290001,21.35,21.15,21.27,40021100,19.846623999999998,2.8289133478160977E-3]
["2013-11-26",21.299999,21.41,21.08,21.209999,48629300,19.790638000000001,-2.8209331723116904E-3]
["2013-11-25",21.450001,21.52,21.27,21.27,37566000,19.846623999999998,-8.8536163869710194E-3]
["2013-11-22",21.41,21.5,21.309999000000001,21.459999,41105000,20.023907999999999,-4.657759037367537E-4]
["2013-11-21",21.360001,21.49,21.25,21.469999000000001,40695500,20.033238999999998,1.1304740702599236E-2]
["2013-11-20",21.469999000000001,21.469999000000001,21.219999000000001,21.23,44299700,19.8093,-8.8702492761895124E-3]
["2013-11-19",21.309999000000001,21.540001,21.120000999999998,21.42,57309700,19.986585999999999,6.1061290534654145E-3]
["2013-11-18",21.6,21.719999000000001,21.200001,21.290001,66008900,19.865286000000001,-1.160630644310956E-2]
["2013-11-15",21.459999,21.690000999999999,21.26,21.540001,85506000,20.098555999999999,7.9550923242868166E-3]
["2013-11-14",20.940000999999999,21.440000999999999,20.77,21.370000999999998,243255400,19.939931999999999,-0.10958329651160437]
["2013-11-13",23.6,24,23.51,24,75234900,22.393933000000001,1.1378014118958779E-2]
["2013-11-12",23.43,23.84,23.43,23.73,38031100,22.142001,1.1940226884465499E-2]
["2013-11-11",23.5,23.58,23.4,23.450001,22694900,21.880739999999999,-2.5520674828202194E-3]
["2013-11-08",23.280000999999999,23.52,23.09,23.51,30884100,21.936724000000002,1.730851385295118E-2]
["2013-11-07",23.41,23.559999000000001,23.07,23.110001,35502900,21.563492,-7.3024193407308369E-3]
["2013-11-06",23.209999,23.370000999999998,23.02,23.280000999999999,48257800,21.722116,9.1027813217847697E-3]
["2013-11-05",22.610001,23.25,22.42,23.07,46343600,21.526167999999998,2.1700597547320566E-2]
["2013-11-04",22.549999,22.639999,22.42,22.58,28617000,21.068959,4.4307525280129489E-4]
["2013-11-01",22.66,22.68,22.4,22.57,33328700,21.059628,4.4327165550206438E-4]
["2013-10-31",22.639999,22.709999,22.440000999999999,22.559999000000001,34497400,21.050297,-6.6050160123102275E-3]
["2013-10-30",22.870000999999998,22.940000999999999,22.66,22.709999,30465600,21.190259000000001,-5.2562574554990693E-3]
["2013-10-29",22.66,22.93,22.559999000000001,22.83,30074200,21.302229000000001,1.2416872875513407E-2]
["2013-10-28",22.4,22.549999,22.309999000000001,22.549999,24072100,21.040966000000001,4.0071598075068771E-3]
["2013-10-25",22.59,22.629999000000002,22.35,22.459999,34253400,20.956987999999999,4.0231374358843386E-3]
["2013-10-24",22.34,22.43,22.1,22.370000999999998,50130300,20.873013,4.9416541532498748E-3]
["2013-10-23",22.610001,22.639999,22.200001,22.26,49021400,20.770372999999999,-1.7218523806400987E-2]
["2013-10-22",22.99,23,22.42,22.65,64553000,21.134274000000001,-1.2211098043484414E-2]
["2013-10-21",23.110001,23.110001,22.809999000000001,22.93,34594600,21.395537000000001,-1.3066007939214197E-3]
["2013-10-18",22.860001,23.139999,22.76,22.959999,44486600,21.423528999999998,7.90159720912742E-3]
["2013-10-17",22.799999,22.879999000000002,22.42,22.780000999999999,69366300,21.255576000000001,-9.5651836392522949E-3]
["2013-10-16",23.219999000000001,23.299999,22.809999000000001,23,40483000,21.460853,-7.7653377846804705E-3]
["2013-10-15",23.360001,23.42,23.17,23.18,26201200,21.628807999999999,-6.8551434698159719E-3]
["2013-10-14",23.16,23.360001,23.07,23.34,29103100,21.778099999999998,2.577281145170085E-3]
["2013-10-11",23.02,23.379999000000002,22.969999000000001,23.280000999999999,27773800,21.722116,1.1734040099516507E-2]
["2013-10-10",22.700001,23.08,22.6,23.01,38817500,21.470184,2.2666710869115425E-2]
["2013-10-09",22.66,22.76,22.290001,22.5,45438300,20.994312000000001,-6.1837326614323507E-3]
["2013-10-08",22.969999000000001,22.969999000000001,22.620000999999998,22.639999,31865700,21.124942999999998,-1.0921793878542196E-2]
["2013-10-07",22.76,23.040001,22.629999000000002,22.889999,29575900,21.358212999999999,-5.6473342158795958E-3]
["2013-10-04",22.959999,23.09,22.85,23.02,33607800,21.479514999999999,4.346027029855648E-4]
["2013-10-03",23.24,23.35,22.940000999999999,23.01,38161100,21.470184,-1.3293266122038627E-2]
["2013-10-02",23.1,23.360001,23,23.32,40084700,21.759437999999999,3.44232031370173E-3]
["2013-10-01",23.33,23.48,23.200001,23.24,30137600,21.684792000000002,-8.5981709914995097E-4]
["2013-09-30",23.120000999999998,23.530000999999999,23.02,23.43,40335700,21.703453,{"$f":"(G579/G580)-1","v":4.2863246941740041E-3}]
["2013-09-27",23.35,23.549999,23.049999,23.33,82455500,21.610821999999999,-1.851074639895478E-2]
["2013-09-26",24.299999,24.360001,23.690000999999999,23.77,54577900,22.018398999999999,-2.701596888063007E-2]
["2013-09-25",24.190000999999999,24.549999,24.120000999999998,24.43,26563800,22.629764000000002,1.2013300041639363E-2]
["2013-09-24",24.139999,24.32,23.940000999999999,24.139999,29762400,22.361132999999999,-5.3564357695202736E-3]
["2013-09-23",24.379999000000002,24.450001,24.110001,24.27,26910300,22.481553999999999,-9.7919433907939224E-3]
["2013-09-20",24.73,24.75,24.43,24.51,37420400,22.703869000000001,-4.0633869234312225E-3]
["2013-09-19",24.5,24.75,24.41,24.610001,40090900,22.796500000000002,-7.6612478103165182E-3]
["2013-09-18",24.33,24.799999,24.299999,24.799999,29541300,22.972498000000002,1.7644578635083397E-2]
["2013-09-17",24.389999,24.549999,24.299999,24.370000999999998,19999500,22.574186000000001,-4.1007911679724618E-4]
["2013-09-16",24.43,24.469999000000001,24.129999000000002,24.379999000000002,32119900,22.583447,2.4670775562483094E-3]
["2013-09-13",24.33,24.41,24.200001,24.32,18509900,22.527868999999999,1.2350177761581982E-3]
["2013-09-12",24.42,24.450001,24.24,24.290001,22340000,22.500081000000002,-3.691464814915002E-3]
["2013-09-11",24.200001,24.41,24.18,24.379999000000002,25153200,22.583447,9.1059024131732169E-3]
["2013-09-10",24.030000999999999,24.25,24,24.16,29302400,22.379660000000001,1.0033467457405187E-2]
["2013-09-09",23.610001,23.98,23.58,23.92,22744700,22.157344999999999,1.5711259564117785E-2]
["2013-09-06",23.82,23.84,23.389999,23.549999,28615800,21.814609999999998,-5.9096911479585845E-3]
["2013-09-05",23.809999000000001,23.84,23.540001,23.690000999999999,23926000,21.944293999999999,-3.3655943831337742E-3]
["2013-09-04",23.52,23.92,23.5,23.77,27443900,22.018398999999999,1.235098231852394E-2]
["2013-09-03",23.58,23.77,23.459999,23.48,31875000,21.749768,7.2930181807908667E-3]
["2013-08-30",23.459999,23.549999,23.219999000000001,23.309999000000001,35248400,21.592295,-5.9702200259827976E-3]
["2013-08-29",23.469999000000001,23.75,23.450001,23.450001,26605500,21.721979999999999,0]
["2013-08-28",23.549999,23.58,23.379999000000002,23.450001,28035900,21.721979999999999,-1.2776228233791764E-3]
["2013-08-27",23.719999000000001,23.790001,23.440000999999999,23.48,39768700,21.749768,-1.4687385059792391E-2]
["2013-08-26",23.84,24.049999,23.76,23.83,35708500,22.073976999999999,-1.2573655310003096E-3]
["2013-08-23",24.07,24.16,23.84,23.860001,41268600,22.101766999999999,-6.2473716557558401E-3]
["2013-08-22",24.07,24.219999000000001,23.959999,24.01,24327000,22.240713,-2.4927463275059569E-3]
["2013-08-21",24.360001,24.48,24.049999,24.07,33392900,22.296292000000001,-1.0279578596626204E-2]
["2013-08-20",24.280000999999999,24.559999000000001,24.219999000000001,24.32,43650200,22.527868999999999,2.0601333875762684E-3]
["2013-08-19",24.32,24.66,24.25,24.27,39630400,22.481553999999999,0]
["2013-08-16",24.530000999999999,24.66,24.25,24.27,42426200,22.481553999999999,-8.5784231039238712E-3]
["2013-08-15",24.389999,24.83,24.280000999999999,24.48,130110100,22.676079000000001,-7.20242307395772E-2]
["2013-08-14",26.450001,26.450001,25.969999000000001,26.379999000000002,77049400,24.436067999999999,2.2796096386905607E-3]
["2013-08-13",26.450001,26.48,26.07,26.32,36466000,24.380490000000002,-7.5933386988491502E-4]
["2013-08-12",25.860001,26.450001,25.85,26.34,32103600,24.399017000000001,1.1132478361514764E-2]
["2013-08-09",26.299999,26.35,25.860001,26.049999,27309000,24.130386000000001,-7.9969867927990324E-3]
["2013-08-08",26.27,26.32,26.18,26.26,20512100,24.324912000000001,5.3598583423202228E-3]
["2013-08-07",26.309999000000001,26.49,26.120000999999998,26.120000999999998,33489600,24.195229000000001,-3.4337242332185269E-3]
["2013-08-06",26.41,26.41,26.059999000000001,26.209999,26093500,24.278594999999999,-3.8008755160338081E-3]
["2013-08-05",26.110001,26.42,26.110001,26.309999000000001,28701800,24.371227000000001,4.5818911487065517E-3]
["2013-08-02",25.799999,26.190000999999999,25.73,26.190000999999999,26496700,24.260069999999999,1.1587522333252886E-2]
["2013-08-01",25.790001,25.93,25.65,25.889999,23330000,23.982175999999999,1.1723281749408621E-2]
["2013-07-31",25.799999,25.889999,25.549999,25.59,30709400,23.704284000000001,-3.1164853094126643E-3]
["2013-07-30",25.459999,26.040001,25.41,25.67,45348500,23.778389000000001,1.3422838242452162E-2]
["2013-07-29",25.360001,25.469999000000001,25.23,25.33,17839400,23.463443000000002,-6.6666762626818032E-3]
["2013-07-26",25.25,25.5,25.23,25.5,19946400,23.620916000000001,0]
["2013-07-25",25.6,25.620000999999998,25.309999000000001,25.5,31482600,23.620916000000001,-3.5170013994094695E-3]
["2013-07-24",25.84,25.99,25.450001,25.59,27330800,23.704284000000001,1.173737969819344E-3]
["2013-07-23",25.700001,25.77,25.49,25.559999000000001,27954800,23.676494000000002,-6.220812070563797E-3]
["2013-07-22",26,26.040001,25.48,25.719999000000001,30419600,23.824703,-3.8730067543061297E-3]
["2013-07-19",25.860001,26,25.620000999999998,25.82,39224200,23.917335000000001,-1.5468147213779648E-3]
["2013-07-18",25.870000999999998,26.15,25.73,25.860001,32996900,23.954388000000002,5.4432997548805595E-3]
["2013-07-17",25.799999,25.860001,25.6,25.719999000000001,22080800,23.824703,3.889493538646871E-4]
["2013-07-16",25.860001,25.99,25.629999000000002,25.709999,26336200,23.815439999999999,-8.4844105528949498E-3]
["2013-07-15",25.780000999999999,25.99,25.639999,25.93,26879600,24.019228999999999,-3.8554228099119126E-4]
["2013-07-12",25.85,25.950001,25.66,25.940000999999999,28410100,24.028493000000001,2.7058481197210771E-3]
["2013-07-11",25.620000999999998,25.93,25.57,25.870000999999998,45944600,23.963650999999999,1.8103117622957132E-2]
["2013-07-10",25.07,25.559999000000001,25.059999000000001,25.41,37757800,23.537548000000001,9.9364240149628635E-3]
["2013-07-09",24.76,25.200001,24.74,25.16,46103900,23.305969999999999,2.1518494939190225E-2]
["2013-07-08",24.66,24.75,24.389999,24.629999000000002,34669400,22.815024999999999,2.4419749741722008E-3]
["2013-07-05",24.639999,24.66,24.25,24.57,19984900,22.759447000000002,-8.1332961453584041E-4]
["2013-07-03",24.360001,24.84,24.27,24.59,24775000,22.777972999999999,1.1101982171505043E-2]
["2013-07-02",24.24,24.639999,24.219999000000001,24.32,31098600,22.527868999999999,-8.217277830124825E-4]
["2013-07-01",24.42,24.83,24.309999000000001,24.34,33674000,22.546396000000001,7.0335227826725522E-3]
["2013-06-28",24.43,24.610001,24.299999,24.34,35574300,22.388922999999998,{"$f":"(G643/G644)-1","v":-1.1774223819231988E-2}]
["2013-06-27",24.469999000000001,24.709999,24.459999,24.629999000000002,27115400,22.655676,9.8401090371909028E-3]
["2013-06-26",24.299999,24.450001,24.18,24.389999,32721400,22.434913999999999,1.5826717907212462E-2]
["2013-06-25",24.309999000000001,24.440000999999999,23.99,24.01,41334800,22.085374999999999,-2.078136429620514E-3]
["2013-06-24",24.32,24.469999000000001,24.040001,24.059999000000001,35972700,22.131367000000001,-1.7156858826611998E-2]
["2013-06-21",24.379999000000002,24.620000999999998,24.209999,24.48,62052200,22.517700000000001,1.6366332550552531E-3]
["2013-06-20",24.48,24.73,24.299999,24.440000999999999,47759000,22.480906999999998,-9.7244832527512148E-3]
["2013-06-19",24.780000999999999,24.959999,24.68,24.68,29472900,22.701668999999999,-5.6405818791275264E-3]
["2013-06-18",24.719999000000001,24.98,24.700001,24.82,34939200,22.830445999999998,4.8582605349825059E-3]
["2013-06-17",24.26,24.959999,24.23,24.700001,46042800,22.720065999999999,2.5321763717993662E-2]
["2013-06-14",24.309999000000001,24.5,24.08,24.09,29841100,22.158961999999999,-1.0677636753547382E-2]
["2013-06-13",23.93,24.4,23.879999000000002,24.35,27238900,22.398121,1.5006268642675069E-2]
["2013-06-12",24.219999000000001,24.309999000000001,23.98,23.99,29980300,22.066977999999999,-3.3236279200643537E-3]
["2013-06-11",24.129999000000002,24.450001,24.049999,24.07,28060200,22.140564999999999,-1.1904815033658589E-2]
["2013-06-10",24.57,24.67,24.280000999999999,24.360001,33779400,22.407319999999999,-5.3082319634065733E-3]
["2013-06-07",24.620000999999998,24.780000999999999,24.379999000000002,24.49,42729400,22.526897999999999,-2.443972408574413E-3]
["2013-06-06",24.48,24.690000999999999,24.24,24.549999,44830200,22.582087999999999,9.4572210531491674E-3]
["2013-06-05",24.27,24.639999,24.209999,24.32,45742100,22.370525000000001,-1.6420973146274997E-3]
["2013-06-04",24.27,24.6,24.030000999999999,24.360001,30628500,22.407319999999999,-8.2026370173715613E-4]
["2013-06-03",24.26,24.5,24.030000999999999,24.379999000000002,30815300,22.425715,1.077936469460461E-2]
["2013-05-31",24.200001,24.530000999999999,24.08,24.120000999999998,40885800,22.186558000000002,-1.025850669582129E-2]
["2013-05-30",24.15,24.68,24.02,24.370000999999998,45162100,22.416518,1.0364834419110736E-2]
["2013-05-29",23.709999,24.24,23.700001,24.120000999999998,37314000,22.186558000000002,9.6274884079605716E-3]
["2013-05-28",23.809999000000001,24.120000999999998,23.690000999999999,23.889999,40023900,21.974993999999999,1.529958715297064E-2]
["2013-05-24",23.389999,23.66,23.309999000000001,23.530000999999999,25036200,21.643851999999999,8.507104243586916E-4]
["2013-05-23",23.120000999999998,23.610001,23.059999000000001,23.51,44376600,21.625454999999999,7.2836369994766503E-3]
["2013-05-22",24,24.02,23.25,23.34,46836300,21.469082,-2.7905027648387204E-2]
["2013-05-21",23.889999,24.059999000000001,23.59,24.01,48135200,22.085374999999999,2.5051991165756515E-3]
["2013-05-20",23.9,23.969999000000001,23.639999,23.950001,54632000,22.030184999999999,-1.1963660660490705E-2]
["2013-05-17",23.85,24.25,23.700001,24.24,78569900,22.296938000000001,1.4650470439263819E-2]
["2013-05-16",23.51,24.24,23.360001,23.889999,201626500,21.974993999999999,0.12635554812909588]
["2013-05-15",21.25,21.290001,21.120000999999998,21.209999,55412900,19.509820000000001,-2.8209540581931591E-3]
["2013-05-14",21.209999,21.42,21.15,21.27,38494300,19.565011999999999,0]
["2013-05-13",21.139999,21.280000999999999,21.049999,21.27,35347200,19.565011999999999,8.0568761158368307E-3]
["2013-05-10",20.83,21.1,20.82,21.1,26926900,19.408639000000001,1.2962074357778297E-2]
["2013-05-09",20.719999000000001,20.950001,20.620000999999998,20.83,25790200,19.160281999999999,5.3089078345203156E-3]
["2013-05-08",20.399999999999999,20.76,20.399999999999999,20.719999000000001,37412500,19.059099,1.6683031627538369E-2]
["2013-05-07",20.68,20.709999,20.290001,20.379999000000002,55003400,18.746352999999999,-2.0663117590724145E-2]
["2013-05-06",20.870000999999998,20.92,20.74,20.809999000000001,31315900,19.141884000000001,-9.60215512485596E-4]
["2013-05-03",20.93,20.959999,20.76,20.83,41962700,19.160281999999999,4.8239756282377755E-3]
["2013-05-02",20.469999000000001,20.75,20.440000999999999,20.73,54869800,19.068297000000001,1.717368706329192E-2]
["2013-05-01",20.83,20.9,20.350000000000001,20.379999000000002,44773400,18.746352999999999,-2.5812621241717904E-2]
["2013-04-30",20.99,21.25,20.799999,20.92,37777300,19.243067,-2.8598437672375798E-3]
["2013-04-29",20.65,21.07,20.469999000000001,20.98,29476200,19.298257,1.4997548796206628E-2]
["2013-04-26",20.610001,20.709999,20.51,20.67,33713500,19.013107000000002,1.4535294836153234E-3]
["2013-04-25",20.5,20.77,20.389999,20.639999,40488500,18.985510999999999,1.2260903451996708E-2]
["2013-04-24",20.469999000000001,20.530000999999999,20.260000000000002,20.389999,55759200,18.755551000000001,-2.4868527491790582E-2]
["2013-04-23",20.75,21.1,20.73,20.91,34873500,19.233868999999999,1.5541523755617792E-2]
["2013-04-22",20.530000999999999,20.65,20.27,20.59,31452800,18.939520000000002,6.3538991091365293E-3]
["2013-04-19",20.200001,20.549999,19.98,20.459999,51142000,18.819939999999999,-5.8309101044826672E-3]
["2013-04-18",20.74,20.85,20.450001,20.58,35401400,18.930320999999999,-2.4236531090102709E-3]
["2013-04-17",20.950001,21.02,20.59,20.629999000000002,30873000,18.976313000000001,-2.5047281292904899E-2]
["2013-04-16",21.15,21.17,20.950001,21.16,32745100,19.463829,5.2256804157861936E-3]
["2013-04-15",21.450001,21.639999,21.049999,21.049999,27961000,19.362646000000002,-2.2748428094182316E-2]
["2013-04-12",21.67,21.700001,21.120000999999998,21.540001,31584600,19.813369000000002,-6.9156239842476097E-3]
["2013-04-11",21.33,21.700001,21.27,21.690000999999999,35992200,19.951345,1.0246909473142995E-2]
["2013-04-10",21.07,21.6,21.02,21.469999000000001,39308100,19.748978999999999,2.3843568522445624E-2]
["2013-04-09",20.639999,21.049999,20.58,20.969999000000001,27529500,19.289059000000002,1.9445780253106504E-2]
["2013-04-08",20.690000999999999,20.73,20.469999000000001,20.57,22968600,18.921123000000001,-1.9408250389532089E-3]
["2013-04-05",20.25,20.700001,20,20.610001,54767100,18.957916999999998,-2.0437287431299911E-2]
["2013-04-04",21.01,21.09,20.959999,21.040001,25075100,19.353449000000001,4.754901081465146E-4]
["2013-04-03",21.280000999999999,21.370000999999998,21.110001,21.200001,30101400,19.344251,-9.424403327277231E-4]
["2013-04-02",20.959999,21.290001,20.9,21.219999000000001,34098100,19.362499,1.8722985096049083E-2]
["2013-04-01",21.040001,21.379999000000002,20.780000999999999,20.83,40009200,19.006637999999999,-3.3492549491335177E-3]
["2013-03-28",20.84,20.940000999999999,20.77,20.9,28323200,19.070509999999999,{"$f":"(G707/G708)-1","v":3.360510154399643E-3}]
["2013-03-27",20.68,20.9,20.610001,20.83,27760900,19.006637999999999,-9.5926977336224795E-4]
["2013-03-26",20.940000999999999,20.959999,20.690000999999999,20.85,27627800,19.024888000000001,0]
["2013-03-25",20.879999000000002,20.99,20.709999,20.85,36429100,19.024888000000001,4.8193054891025877E-3]
["2013-03-22",20.93,21.07,20.690000999999999,20.75,39902900,18.933641000000001,-4.3186276564342041E-3]
["2013-03-21",21,21.18,20.719999000000001,20.84,64437700,19.015763,-3.830176823997522E-2]
["2013-03-20",21.629999000000002,21.74,21.58,21.67,24571600,19.773108000000001,6.9702247971212827E-3]
["2013-03-19",21.709999,21.75,21.299999,21.52,27264100,19.636239,-6.9219770609658671E-3]
["2013-03-18",21.74,21.950001,21.610001,21.67,30222300,19.773108000000001,-1.1855915156702257E-2]
["2013-03-15",21.57,21.950001,21.379999000000002,21.93,59804200,20.010349000000001,1.5748033094838965E-2]
["2013-03-14",21.700001,21.860001,21.450001,21.59,40479600,19.700111,4.6341000902661023E-4]
["2013-03-13",21.65,21.799999,21.51,21.58,30188200,19.690985999999999,-5.5300166162614017E-3]
["2013-03-12",21.76,21.84,21.540001,21.700001,25987300,19.800483,-8.2266096828281787E-3]
["2013-03-11",21.77,21.98,21.65,21.879999000000002,29120000,19.964725000000001,2.2903641795517515E-3]
["2013-03-08",21.84,21.969999000000001,21.77,21.83,23839100,19.919103,1.3762001973884885E-3]
["2013-03-07",21.719999000000001,21.969999000000001,21.68,21.799999,37379500,19.891728000000001,3.6832327962874611E-3]
["2013-03-06",21.299999,21.790001,21.24,21.719999000000001,45966600,19.818731,2.3562660997425988E-2]
["2013-03-05",20.83,21.25,20.83,21.219999000000001,32829500,19.362499,2.3143683040559582E-2]
["2013-03-04",20.74,20.780000999999999,20.58,20.74,22634600,18.924516000000001,-4.3207010098260668E-3]
["2013-03-01",20.709999,20.9,20.549999,20.83,24174800,19.006637999999999,-1.4382148420305496E-3]
["2013-02-28",20.889999,21.049999,20.74,20.860001,30337500,19.034013000000002,-1.435992190494062E-3]
["2013-02-27",20.6,21.02,20.440000999999999,20.889999,25190900,19.061385000000001,1.358557975647634E-2]
["2013-02-26",20.540001,20.780000999999999,20.5,20.610001,34254700,18.805896000000001,-2.4201232802513184E-3]
["2013-02-25",21,21.200001,20.65,20.66,37391400,18.851519,-1.1483227244578065E-2]
["2013-02-22",20.809999000000001,20.93,20.719999000000001,20.9,20483300,19.070509999999999,6.743682522394101E-3]
["2013-02-21",21,21.02,20.709999,20.76,33007100,18.942765999999999,-1.6579839123702422E-2]
["2013-02-20",21.49,21.67,21.07,21.110001,47494700,19.262129000000002,-1.6309330903827912E-2]
["2013-02-19",21.01,21.48,20.950001,21.459999,45590500,19.581489999999999,2.239159610021213E-2]
["2013-02-15",20.940000999999999,21.07,20.92,20.99,44439700,19.152632000000001,0]
["2013-02-14",20.879999000000002,21,20.51,20.99,67172100,19.152632000000001,-7.0955179193075146E-3]
["2013-02-13",21,21.139999,20.93,21.139999,63608700,19.289501000000001,8.1068204868075533E-3]
["2013-02-12",21.25,21.27,20.940000999999999,20.969999000000001,46463500,19.134381999999999,-1.4104455129432258E-2]
["2013-02-11",21.24,21.34,21.15,21.27,33552000,19.408123,5.1985339980820111E-3]
["2013-02-08",21.17,21.299999,21.129999000000002,21.16,23056900,19.307751,2.843556257506652E-3]
["2013-02-07",21.209999,21.26,21,21.1,34442900,19.253004000000001,-4.2472958283280571E-3]
["2013-02-06",21.049999,21.219999000000001,20.98,21.190000999999999,27848400,19.335125999999999,5.2182627342154397E-3]
["2013-02-05",20.879999000000002,21.200001,20.879999000000002,21.08,24952600,19.234753999999999,1.2488003034923478E-2]
["2013-02-04",20.870000999999998,21.129999000000002,20.790001,20.82,32053300,18.997513000000001,-4.8009542771310088E-4]
["2013-02-01",20.73,20.91,20.6,20.83,25754100,19.006637999999999,1.2639777399348295E-2]
["2013-01-31",20.620000999999998,20.9,20.559999000000001,20.57,29992500,18.769397000000001,-4.8592748673181863E-4]
["2013-01-30",20.860001,20.870000999999998,20.399999999999999,20.58,35260400,18.778521999999999,-9.6246429845660009E-3]
["2013-01-29",20.98,20.99,20.65,20.780000999999999,35300200,18.961015,-1.3295290340011978E-2]
["2013-01-28",21.209999,21.26,21.049999,21.059999000000001,30431400,19.216504,-4.2553288508725418E-3]
["2013-01-25",21.1,21.25,21.049999,21.15,28354800,19.298625999999999,6.1845128627950885E-3]
["2013-01-24",20.85,21.1,20.82,21.02,47256000,19.180007,1.9398649621491071E-2]
["2013-01-23",20.889999,20.889999,20.610001,20.620000999999998,37130100,18.815021000000002,-1.1978908727065307E-2]
["2013-01-22",20.950001,21,20.610001,20.870000999999998,35955400,19.043137000000002,-7.1360766448103075E-3]
["2013-01-18",20.85,21.040001,20.809999000000001,21.02,42835000,19.180007,3.3413136777551422E-3]
["2013-01-17",20.790001,21.030000999999999,20.780000999999999,20.950001,41951400,19.116133999999999,-3.8041324641470142E-3]
["2013-01-16",20.91,21.18,20.879999000000002,21.030000999999999,39685100,19.189132000000001,2.3833146141927219E-3]
["2013-01-15",20.92,20.99,20.780000999999999,20.98,29550900,19.143507,4.7689023873376257E-4]
["2013-01-14",20.68,20.99,20.65,20.969999000000001,55156900,19.134381999999999,2.3925746263165681E-2]
["2013-01-11",20.399999999999999,20.51,20.329999999999998,20.48,23423800,18.687275,1.9569157896208722E-3]
["2013-01-10",20.350000000000001,20.49,20.290001,20.440000999999999,31419200,18.650777000000001,6.8966034770443496E-3]
["2013-01-09",20.260000000000002,20.540001,20.25,20.299999,30380100,18.523031,-4.9238739410573107E-4]
["2013-01-08",20.18,20.34,20.079999999999998,20.309999000000001,33218100,18.532156000000001,9.8563739217016888E-4]
["2013-01-07",20.379999000000002,20.420000000000002,20.16,20.290001,30790700,18.513908000000001,-9.2772755792376316E-3]
["2013-01-04",20.41,20.68,20.389999,20.48,36378900,18.687275,1.4669423237057E-3]
["2013-01-03",20.459999,20.5,20.299999,20.450001,50603500,18.659901999999999,5.4081110890200623E-3]
["2013-01-02",20.120000999999998,20.34,20.010000000000002,20.34,40304500,18.559529999999999,3.5114528339738493E-2]
["2012-12-31",19.379999000000002,19.760000000000002,19.309999000000001,19.649999999999999,32388300,17.929929000000001,1.0282667278511015E-2]
["2012-12-28",19.489999999999998,19.639999,19.420000000000002,19.450001,24596400,17.747437999999999,-1.0178010186208897E-2]
["2012-12-27",19.889999,19.91,19.450001,19.649999999999999,35286600,17.929929000000001,-1.3554247441516454E-2]
["2012-12-26",19.829999999999998,20.07,19.75,19.920000000000002,22083800,18.176295,4.5385881963213581E-3]
["2012-12-24",19.870000999999998,19.959999,19.739999999999998,19.829999999999998,12550700,18.094173000000001,{"$f":"(G771/G772)-1","v":-6.5130043480975397E-3}]
["2012-12-21",19.950001,20.049999,19.59,19.959999,67611700,18.212793000000001,-1.3834041105280748E-2]
["2012-12-20",20.27,20.329999999999998,20.149999999999999,20.239999999999998,29942600,18.468284000000001,-1.4800230410834114E-3]
["2012-12-19",20.420000000000002,20.540001,20.239999999999998,20.27,38097400,18.495657999999999,-5.3973891628901205E-3]
["2012-12-18",20.100000000000001,20.420000000000002,20.02,20.379999000000002,41963100,18.596028,1.3426076902552486E-2]
["2012-12-17",19.879999000000002,20.139999,19.799999,20.110001,46857100,18.349664000000001,1.2588107815071803E-2]
["2012-12-14",19.739999999999998,20,19.690000999999999,19.860001,40804400,18.121548000000001,6.0790967114183747E-3]
["2012-12-13",19.690000999999999,19.84,19.600000000000001,19.739999999999998,37844200,18.012051,5.0680647652456834E-4]
["2012-12-12",19.84,19.889999,19.690000999999999,19.73,38701100,18.002927,-2.5278483574664445E-3]
["2012-12-11",19.850000000000001,20.07,19.670000000000002,19.780000999999999,58464200,18.048551,-5.0532526998492422E-4]
["2012-12-10",19.350000000000001,19.899999999999999,19.34,19.790001,62863500,18.057676000000001,2.32678905377246E-2]
["2012-12-07",19.600000000000001,19.739999999999998,19.16,19.34,50602300,17.647065999999999,-7.1867997463826994E-3]
["2012-12-06",19.219999000000001,19.5,19.200001,19.48,35834800,17.774809999999999,1.4055212202520595E-2]
["2012-12-05",19.16,19.450001,19.139999,19.209999,36982900,17.528444,2.0865030062120482E-3]
["2012-12-04",19.079999999999998,19.200001,19,19.170000000000002,34313500,17.491947,7.3568022302437086E-3]
["2012-12-03",19.02,19.16,18.950001,19.030000999999999,32381500,17.364201999999999,6.3458629779029607E-3]
["2012-11-30",19.040001,19.129999000000002,18.829999999999998,18.91,45199100,17.254705999999999,-5.2604201106738468E-3]
["2012-11-29",18.98,19.100000000000001,18.920000000000002,19.010000000000002,32450600,17.345953000000002,9.5592353473104019E-3]
["2012-11-28",18.889999,18.959999,18.549999,18.829999999999998,41262800,17.181709000000001,-6.8564596000723066E-3]
["2012-11-27",18.899999999999999,19.100000000000001,18.84,18.959999,53080000,17.300328,2.1141311053225476E-3]
["2012-11-26",18.790001,19.07,18.59,19.059999000000001,34603000,17.263829999999999,1.1677240137939693E-2]
["2012-11-23",18.600000000000001,18.889999,18.530000999999999,18.84,17263100,17.064563,1.948055284324357E-2]
["2012-11-21",18.370000999999998,18.620000999999998,18.27,18.48,30479300,16.738488,7.6335436712551274E-3]
["2012-11-20",18.290001,18.360001,18.07,18.34,30378100,16.611681999999998,2.1858228774587207E-3]
["2012-11-19",18.27,18.34,18.100000000000001,18.299999,40616400,16.575451000000001,1.7231774939834743E-2]
["2012-11-16",17.93,18.049999,17.799999,17.989999999999998,60820500,16.294664999999998,2.7870606977731249E-3]
["2012-11-15",17.75,18.079999999999998,17.739999999999998,17.940000999999999,55885900,16.249376999999999,1.5855073621683369E-2]
["2012-11-14",18.049999,18.25,17.620000999999998,17.66,97058200,15.995763,4.8071182359225029E-2]
["2012-11-13",16.709999,16.940000999999999,16.690000999999999,16.850000000000001,72206200,15.262096,-5.931444342712755E-4]
["2012-11-12",16.860001,17.09,16.75,16.860001,28768400,15.271153999999999,2.3781544547352151E-3]
["2012-11-09",16.700001,17.030000999999999,16.68,16.82,43085800,15.234923,-5.9420173772184448E-4]
["2012-11-08",17.219999000000001,17.360001,16.780000999999999,16.829999999999998,56064800,15.243981,-2.2080141543234344E-2]
["2012-11-07",17.450001,17.899999999999999,17.09,17.209999,49610000,15.58817,-1.5446234590303587E-2]
["2012-11-06",17.440000999999999,17.709999,17.350000000000001,17.48,35544700,15.832725999999999,4.597701878743754E-3]
["2012-11-05",17.329999999999998,17.440000999999999,17.200001,17.399999999999999,22190800,15.760265,2.8817730447983081E-3]
["2012-11-02",17.639999,17.68,17.309999000000001,17.350000000000001,28769400,15.714978,-9.1375739530245026E-3]
["2012-11-01",17.170000000000002,17.579999999999998,17,17.510000000000002,32484300,15.859899,2.0991289717200434E-2]
["2012-10-31",17.379999000000002,17.43,17.010000000000002,17.149999999999999,36797100,15.533823999999999,-8.097246650071388E-3]
["2012-10-26",17.200001,17.389999,17.110001,17.290001,31188400,15.660632,5.2325183575907541E-3]
["2012-10-25",17.530000999999999,17.530000999999999,17.07,17.200001,46349800,15.579114000000001,-1.0356591085499134E-2]
["2012-10-24",18.030000999999999,18.079999999999998,17.290001,17.379999000000002,61961200,15.742149,-3.4980669451763147E-2]
["2012-10-23",18,18.170000000000002,17.940000999999999,18.010000000000002,33985300,16.312781000000001,-9.8955329562392391E-3]
["2012-10-22",18.120000999999998,18.23,18.010000000000002,18.190000999999999,26334500,16.475818,8.314833689250456E-3]
["2012-10-19",18.579999999999998,18.600000000000001,18,18.040001,63724300,16.339953999999999,-3.0628661033381355E-2]
["2012-10-18",18.610001,18.75,18.5,18.610001,40270300,16.856238000000001,-5.344662739831807E-3]
["2012-10-17",18.57,18.799999,18.5,18.709999,28359400,16.946812999999999,-7.4271298396515473E-3]
["2012-10-16",18.629999000000002,18.91,18.549999,18.850000000000001,28580200,17.073620999999999,1.617258438350766E-2]
["2012-10-15",18.489999999999998,18.639999,18.41,18.549999,27799100,16.801891000000001,7.6045189574747152E-3]
["2012-10-12",18.260000000000002,18.459999,18.219999000000001,18.41,27099200,16.675084999999999,8.214655333524945E-3]
["2012-10-11",18.469999000000001,18.48,18.149999999999999,18.260000000000002,28339700,16.539221000000001,-2.7307410789187969E-3]
["2012-10-10",18.799999,18.799999,18.290001,18.309999000000001,42085700,16.584509000000001,-2.6063797675544453E-2]
["2012-10-09",18.93,19.059999000000001,18.760000000000002,18.799999,42377800,17.028331999999999,-5.2910497976244031E-3]
["2012-10-08",18.889999,19.079999999999998,18.809999000000001,18.899999999999999,24170900,17.118908999999999,2.1208617219816706E-3]
["2012-10-05",19.040001,19.139999,18.799999,18.860001,27750400,17.082678999999999,-2.1163731870996738E-3]
["2012-10-04",19.010000000000002,19.049999,18.850000000000001,18.899999999999999,29734700,17.118908999999999,-1.5847935405884916E-3]
["2012-10-03",18.959999,19.100000000000001,18.879999000000002,18.93,33816700,17.146082,3.1796066134179846E-3]
["2012-10-02",19.09,19.139999,18.73,18.870000999999998,34712100,17.091736999999998,-1.587250682856034E-3]
["2012-10-01",19.23,19.399999999999999,18.940000999999999,19.040001,37481100,17.118908999999999,-3.141353024875615E-3]
["2012-09-28",19,19.360001,19,19.100000000000001,61124700,17.172854999999998,1.5957524535554546E-2]
["2012-09-27",18.68,18.879999000000002,18.549999,18.799999,29813600,16.903123000000001,1.1840658434519202E-2]
["2012-09-26",18.690000999999999,18.75,18.350000000000001,18.579999999999998,30273700,16.705321000000001,-4.8206146927116666E-3]
["2012-09-25",18.950001,18.969999000000001,18.629999000000002,18.670000000000002,33991600,16.786241,-7.4427714950359158E-3]
["2012-09-24",18.860001,18.98,18.690000999999999,18.809999000000001,32180400,16.912113999999999,-4.7619512795656904E-3]
["2012-09-21",19.149999999999999,19.200001,18.889999,18.899999999999999,42198200,16.993034000000002,-1.0989040409278394E-2]
["2012-09-20",19.030000999999999,19.110001,18.899999999999999,19.110001,25116000,17.181846,{"$f":"(G835/G836)-1","v":-5.2301118322495288E-4}]
["2012-09-19",19.18,19.209999,18.950001,19.120000999999998,29693900,17.190836999999998,3.6745896271339618E-3]
["2012-09-18",19.059999000000001,19.27,19.010000000000002,19.049999,45475300,17.127898999999999,-5.7411704007028774E-3]
["2012-09-17",19.16,19.309999000000001,19.059999000000001,19.16,36731800,17.226800999999998,-1.693171639644675E-2]
["2012-09-14",19.360001,19.690000999999999,19.34,19.489999999999998,46351900,17.523503999999999,6.7148008384394497E-3]
["2012-09-13",19.059999000000001,19.52,19.02,19.360001,37780500,17.406621999999999,1.4675131356270077E-2]
["2012-09-12",19.110001,19.27,19.040001,19.079999999999998,28482200,17.154872000000001,2.1007763987765937E-3]
["2012-09-11",19.120000999999998,19.25,18.93,19.040001,31320100,17.118908999999999,-5.7440525678964516E-3]
["2012-09-10",19.43,19.469999000000001,19.100000000000001,19.149999999999999,40047200,17.217808999999999,-2.0961148421104747E-2]
["2012-09-07",19.549999,19.649999999999999,19.25,19.559999000000001,44786600,17.586441000000001,-8.6163543533226417E-3]
["2012-09-06",19.07,19.75,19.049999,19.73,59444100,17.739288999999999,4.3915347900792545E-2]
["2012-09-05",19,19.120000999999998,18.870000999999998,18.899999999999999,30580300,16.993034000000002,-5.2631443385871002E-3]
["2012-09-04",18.989999999999998,19.139999,18.799999,19,27006700,17.082944000000001,-4.1928613632324918E-3]
["2012-08-31",19.100000000000001,19.25,18.920000000000002,19.079999999999998,38502400,17.154872000000001,9.5237848638447531E-3]
["2012-08-30",19.079999999999998,19.079999999999998,18.829999999999998,18.899999999999999,24683300,16.993034000000002,-1.5625017197418822E-2]
["2012-08-29",19.219999000000001,19.260000000000002,19,19.200001,29766800,17.262765000000002,-1.0405222089370225E-3]
["2012-08-28",19.309999000000001,19.350000000000001,19.16,19.219999000000001,30468900,17.280746000000001,-7.2315007472442128E-3]
["2012-08-27",19.239999999999998,19.370000999999998,19.139999,19.360001,32091900,17.406621999999999,8.3333695384253392E-3]
["2012-08-24",19.040001,19.239999999999998,18.93,19.200001,32440300,17.262765000000002,3.6592228514857883E-3]
["2012-08-23",19.149999999999999,19.389999,19.040001,19.129999000000002,37601200,17.199826999999999,-4.6826103456414359E-3]
["2012-08-22",19.07,19.219999000000001,18.959999,19.219999000000001,47546000,17.280746000000001,3.1314577790735321E-3]
["2012-08-21",19,19.27,18.98,19.16,45522300,17.226800999999998,1.161559760500297E-2]
["2012-08-20",19,19.149999999999999,18.799999,18.940000999999999,39384600,17.028998999999999,-6.2958331412527047E-3]
["2012-08-17",19.030000999999999,19.23,18.959999,19.059999000000001,55706700,17.136890000000001,2.102985411258862E-3]
["2012-08-16",18.629999000000002,19.139999,18.57,19.02,152184100,17.100926999999999,9.6253605741647208E-2]
["2012-08-15",17.149999999999999,17.530000999999999,17.120000999999998,17.350000000000001,63235200,15.599425999999999,1.0483438894951513E-2]
["2012-08-14",17.399999999999999,17.399999999999999,17.110001,17.170000000000002,40256600,15.437587000000001,-9.8039599279942102E-3]
["2012-08-13",17.540001,17.59,17.23,17.34,33823200,15.590434999999999,-1.1402541594759175E-2]
["2012-08-10",17.489999999999998,17.559999000000001,17.299999,17.540001,38278100,15.770256,-9.0395241657215131E-3]
["2012-08-09",17.610001,17.790001,17.48,17.700001,61054300,15.914111999999999,3.146857951300297E-2]
["2012-08-08",17.040001,17.16,16.860001,17.16,24821800,15.428596000000001,1.1669230808664111E-3]
["2012-08-07",16.84,17.209999,16.809999000000001,17.139999,41694700,15.410613,2.6962182772271692E-2]
["2012-08-06",16.489999999999998,16.829999999999998,16.459999,16.690000999999999,32129000,15.006017999999999,2.0795121304477471E-2]
["2012-08-03",16.079999999999998,16.440000999999999,15.97,16.350000000000001,40928300,14.700322999999999,3.8754807668527125E-2]
["2012-08-02",15.8,16.110001,15.65,15.74,47426700,14.151870000000001,-1.5018804390834695E-2]
["2012-08-01",16.010000000000002,16.07,15.76,15.98,47398000,14.367654999999999,1.8808728901456018E-3]
["2012-07-31",15.87,16.110001,15.85,15.95,33961900,14.340681999999999,5.0409447103789695E-3]
["2012-07-30",15.71,16.07,15.67,15.87,36366500,14.268753999999999,1.1472316945271066E-2]
["2012-07-27",15.51,15.76,15.3,15.69,40305400,14.106915000000001,2.015599434025872E-2]
["2012-07-26",15.7,15.78,15.35,15.38,55945200,13.828194,-2.5940269867091859E-3]
["2012-07-25",15.2,15.56,14.96,15.42,61477900,13.864158,1.984129231780063E-2]
["2012-07-24",15.75,15.75,15,15.12,101816000,13.594427,-5.911635293559081E-2]
["2012-07-23",16.059999000000001,16.149999999999999,15.93,16.07,40090000,14.448574000000001,-1.7726250338645944E-2]
["2012-07-20",16.579999999999998,16.739999999999998,16.350000000000001,16.360001,36050000,14.709315,-1.9184602388193306E-2]
["2012-07-19",16.73,16.799999,16.59,16.68,30426300,14.997026999999999,-1.1976682000212069E-3]
["2012-07-18",16.25,16.760000000000002,16.200001,16.700001,33888400,15.01501,2.895885058211678E-2]
["2012-07-17",16.370000999999998,16.370000999999998,15.94,16.23,30992900,14.59243,2.4705857540845422E-3]
["2012-07-16",16.209999,16.25,16.02,16.190000999999999,26437700,14.556467,-7.3574303520528295E-3]
["2012-07-13",15.99,16.370000999999998,15.98,16.309999000000001,24553400,14.664358999999999,2.0650829937105319E-2]
["2012-07-12",16.16,16.239999999999998,15.96,15.98,70081400,14.367654999999999,-2.4419963068574413E-2]
["2012-07-11",16.399999999999999,16.59,16.260000000000002,16.379999000000002,45504300,14.727295,-1.8282166334367966E-3]
["2012-07-10",16.760000000000002,16.780000999999999,16.329999999999998,16.41,35583200,14.754269000000001,-1.4414377824848001E-2]
["2012-07-09",16.73,16.77,16.59,16.649999999999999,25580700,14.970053,-7.1556828761689673E-3]
["2012-07-06",16.879999000000002,16.940000999999999,16.670000000000002,16.77,27190800,15.077946000000001,-1.0035458427183674E-2]
["2012-07-05",16.989999999999998,17.030000999999999,16.879999000000002,16.940000999999999,26299500,15.230793999999999,-1.2244866194691784E-2]
["2012-07-03",17.02,17.23,17.010000000000002,17.149999999999999,15823200,15.419605000000001,4.0983499806077628E-3]
["2012-07-02",17.110001,17.16,16.959999,17.079999999999998,20020400,15.356668000000001,-5.8520102618431213E-4]
["2012-06-29",16.790001,17.170000000000002,16.73,17.170000000000002,51020200,15.36566,4.1868994042582486E-2]
["2012-06-28",16.629999000000002,16.629999000000002,16.219999000000001,16.48,56585800,14.748169000000001,-1.4943196576893358E-2]
["2012-06-27",16.870000999999998,16.959999,16.639999,16.73,43502200,14.971897,-5.3508268426912808E-3]
["2012-06-26",16.969999000000001,16.989999999999998,16.649999999999999,16.82,31870100,15.052440000000001,-7.0838525234121485E-3]
["2012-06-25",17.010000000000002,17.030000999999999,16.780000999999999,16.940000999999999,33219000,15.159829999999999,-1.1091554509753632E-2]
["2012-06-22",16.98,17.190000999999999,16.950001,17.129999000000002,46489700,15.329862,1.1813240431365113E-2]
["2012-06-21",17.510000000000002,17.549999,16.870000999999998,16.93,44123400,15.150881,-3.3123887598732193E-2]
["2012-06-20",17.370000999999998,17.629999000000002,17.299999,17.510000000000002,46238300,15.669930000000001,{"$f":"(G899/G900)-1","v":1.9208358404431802E-2}]
["2012-06-19",17.280000999999999,17.360001,17.110001,17.18,41827300,15.374609,2.3337530963936093E-3]
["2012-06-18",17.079999999999998,17.25,17.030000999999999,17.139999,35400800,15.338812000000001,2.3391467407472E-3]
["2012-06-15",16.969999000000001,17.170000000000002,16.93,17.100000000000001,42601400,15.303016,1.0638339324092749E-2]
["2012-06-14",16.68,17.040001,16.600000000000001,16.920000000000002,39580100,15.141931,1.5606213429592009E-2]
["2012-06-13",16.739999999999998,16.850000000000001,16.559999000000001,16.66,39106800,14.909254000000001,-7.7427226998628695E-3]
["2012-06-12",16.57,16.84,16.510000000000002,16.790001,32713000,15.025593000000001,1.8810741862260949E-2]
["2012-06-11",16.870000999999998,16.889999,16.450001,16.48,31130800,14.748169000000001,-1.4943196576893358E-2]
["2012-06-08",16.559999000000001,16.780000999999999,16.489999999999998,16.73,29773800,14.971897,9.046978496138891E-3]
["2012-06-07",16.879999000000002,16.920000000000002,16.530000999999999,16.579999999999998,34270300,14.837661000000001,-6.5908093021860292E-3]
["2012-06-06",16.290001,16.690000999999999,16.23,16.690000999999999,33224400,14.936102,3.5359833955370013E-2]
["2012-06-05",16.059999000000001,16.280000999999999,15.98,16.120000999999998,34648800,14.426000999999999,6.2072329349982525E-4]
["2012-06-04",15.98,16.129999000000002,15.92,16.110001,29743500,14.417052,9.3984974250524989E-3]
["2012-06-01",16.079999999999998,16.149999999999999,15.94,15.96,48493800,14.282814999999999,-2.265762561369522E-2]
["2012-05-31",16.360001,16.52,16.260000000000002,16.329999999999998,51969400,14.613932,-3.6607830291839338E-3]
["2012-05-30",16.459999,16.48,16.350000000000001,16.389999,36488300,14.667627,-1.2055479331645413E-2]
["2012-05-29",16.510000000000002,16.639999,16.389999,16.59,37091400,14.84661,1.5921656129233464E-2]
["2012-05-25",16.459999,16.559999000000001,16.32,16.329999999999998,41838300,14.613932,-3.6607830291839338E-3]
["2012-05-24",16.690000999999999,16.700001,16.350000000000001,16.389999,52604300,14.667627,-1.7974904027838079E-2]
["2012-05-23",16.559999000000001,16.760000000000002,16.43,16.690000999999999,42459500,14.936102,-2.3908126004340557E-3]
["2012-05-22",16.66,16.82,16.620000999999998,16.73,42979200,14.971897,3.5992270650828662E-3]
["2012-05-21",16.510000000000002,16.700001,16.370000999999998,16.670000000000002,37628500,14.918203,1.2143315589291825E-2]
["2012-05-18",16.610001,16.639999,16.370000999999998,16.469999000000001,57520600,14.73922,-4.8338332271159468E-3]
["2012-05-17",16.690000999999999,16.799999,16.549999,16.549999,41625200,14.810813,-8.38833318090626E-3]
["2012-05-16",16.829999999999998,16.889999,16.610001,16.690000999999999,57794300,14.936102,9.068924760494701E-3]
["2012-05-15",16.739999999999998,16.760000000000002,16.510000000000002,16.540001,66148000,14.801864999999999,-1.0173465973884355E-2]
["2012-05-14",16.399999999999999,16.829999999999998,16.370000999999998,16.709999,57497300,14.953999,1.211382700947139E-2]
["2012-05-11",16.760000000000002,16.989999999999998,16.5,16.510000000000002,75215300,14.775017,-1.7846457171839747E-2]
["2012-05-10",17.170000000000002,17.32,16.760000000000002,16.809999000000001,198450600,15.04349,-0.10489888715476836]
["2012-05-09",18.579999999999998,18.889999,18.48,18.780000999999999,78275200,16.806470000000001,3.7413792846019422E-3]
["2012-05-08",18.899999999999999,18.899999999999999,18.620000999999998,18.709999,52278000,16.743825000000001,-1.9392098738361785E-2]
["2012-05-07",19.02,19.260000000000002,19,19.079999999999998,34078500,17.074943999999999,-2.0920777189019635E-3]
["2012-05-04",19.52,19.530000999999999,19.030000999999999,19.120000999999998,41733900,17.110741000000001,-3.0425911881488243E-2]
["2012-05-03",19.920000000000002,19.950001,19.649999999999999,19.719999000000001,29626200,17.647687999999999,-6.0484104885375478E-3]
["2012-05-02",19.91,19.940000999999999,19.629999000000002,19.84,32168300,17.755078000000001,-7.0069598691078205E-3]
["2012-05-01",20.110001,20.16,19.98,19.98,31761800,17.880365000000001,-8.9286060710197512E-3]
["2012-04-30",19.850000000000001,20.170000000000002,19.82,20.16,36405500,18.041450000000001,9.0090442784585001E-3]
["2012-04-27",19.639999,20.030000999999999,19.579999999999998,19.98,47505900,17.880365000000001,1.938769686879338E-2]
["2012-04-26",19.48,19.670000000000002,19.370000999999998,19.600000000000001,43037600,17.540299000000001,5.6439514643451538E-3]
["2012-04-25",19.59,19.690000999999999,19.27,19.489999999999998,48461800,17.441858,3.6045358553038476E-3]
["2012-04-24",19.760000000000002,19.850000000000001,19.350000000000001,19.420000000000002,67526600,17.379214000000001,-1.3211414196725668E-2]
["2012-04-23",19.77,19.780000999999999,19.579999999999998,19.68,27406400,17.611892000000001,-1.1551981785325793E-2]
["2012-04-20",19.93,20.040001,19.84,19.91,34257200,17.817722,0]
["2012-04-19",20.02,20.309999000000001,19.780000999999999,19.91,34583500,17.817722,-7.4775130378537114E-3]
["2012-04-18",19.950001,20.149999999999999,19.879999000000002,20.059999000000001,27563400,17.951958000000001,-9.9605689683557319E-4]
["2012-04-17",19.809999000000001,20.149999999999999,19.75,20.079999999999998,28770700,17.969857000000001,1.7739504980478493E-2]
["2012-04-16",19.920000000000002,19.959999,19.57,19.73,35250100,17.656637,-6.0453634752974938E-3]
["2012-04-13",20.02,20.040001,19.790001,19.850000000000001,27901500,17.764026999999999,-1.0468551675533289E-2]
["2012-04-12",20.09,20.280000999999999,19.98,20.059999000000001,32041300,17.951958000000001,1.9979166298051965E-3]
["2012-04-11",19.68,20.040001,19.620000999999998,20.02,40610100,17.916163000000001,2.4041024827339053E-2]
["2012-04-10",19.940000999999999,20.100000000000001,19.52,19.549999,44896400,17.495552,-2.0541115625294037E-2]
["2012-04-09",19.969999000000001,20.16,19.870000999999998,19.959999,26416300,17.862466999999999,-1.2858532653843624E-2]
["2012-04-05",20.18,20.370000999999998,20.07,20.219999000000001,30611900,18.095144000000001,-6.8762910299661195E-3]
["2012-04-04",20.639999,20.77,20.25,20.360001,43848100,18.220433,-2.2094083691729272E-2]
["2012-04-03",21.110001,21.190000999999999,20.629999000000002,20.82,64106700,18.632092,-1.3737626920044654E-2]
["2012-04-02",21.139999,21.299999,21.049999,21.190000999999999,30716500,18.891618000000001,1.8912857030426444E-3]
["2012-03-30",21.120000999999998,21.190000999999999,20.98,21.15,35673900,18.855955999999999,5.7060725406132828E-3]
["2012-03-29",20.959999,21.24,20.85,21.030000999999999,36518000,18.748972999999999,-2.3718777118679757E-3]
["2012-03-28",20.85,21.110001,20.73,21.08,39839300,18.793548999999999,8.1300878425625278E-3]
["2012-03-27",20.93,21.049999,20.879999000000002,20.91,44476400,18.641988000000001,3.3589024424178771E-3]
["2012-03-26",20.700001,20.860001,20.65,20.84,29098800,18.579581000000001,1.5099869121282472E-2]
["2012-03-23",20.34,20.59,20.25,20.530000999999999,27646700,18.303204999999998,7.3602020619858433E-3]
["2012-03-22",20.350000000000001,20.57,20.27,20.379999000000002,32211700,18.169474000000001,-5.8537050311550098E-3]
["2012-03-21",20.559999000000001,20.65,20.350000000000001,20.5,39135200,18.276458999999999,-3.4029912209402324E-3]
["2012-03-20",20.040001,20.639999,20.010000000000002,20.57,61659600,18.338865999999999,{"$f":"(G963/G964)-1","v":2.1350553974919917E-2}]
["2012-03-19",19.940000999999999,20.280000999999999,19.940000999999999,20.139999,30276500,17.955506,5.4917172328976527E-3]
["2012-03-16",20.010000000000002,20.049999,19.899999999999999,20.030000999999999,56363000,17.857437999999998,6.0271701234890784E-3]
["2012-03-15",20.059999000000001,20.200001,19.799999,19.91,55020200,17.750453,-1.4356489219639501E-2]
["2012-03-14",20.16,20.379999000000002,20.059999000000001,20.200001,41190400,18.008998999999999,-9.8902591182425947E-4]
["2012-03-13",19.899999999999999,20.219999000000001,19.889999,20.219999000000001,33326000,18.026827999999998,1.9667144254270186E-2]
["2012-03-12",19.82,19.879999000000002,19.66,19.829999999999998,26316200,17.679130000000001,1.5151494551670641E-3]
["2012-03-09",19.73,19.889999,19.68,19.799999,26274400,17.652384000000001,6.0974952923562586E-3]
["2012-03-08",19.57,19.780000999999999,19.530000999999999,19.68,36655500,17.545400999999998,1.3910393982300429E-2]
["2012-03-07",19.5,19.530000999999999,19.399999999999999,19.41,34751400,17.304686,-3.5934050678487761E-3]
["2012-03-06",19.43,19.530000999999999,19.32,19.48,36742300,17.367093000000001,-6.1224975646783086E-3]
["2012-03-05",19.73,19.75,19.459999,19.600000000000001,31971300,17.474077999999999,-8.0971358861691156E-3]
["2012-03-02",19.84,19.889999,19.709999,19.760000000000002,27449600,17.616723,-6.0361529355090759E-3]
["2012-03-01",19.91,19.959999,19.739999999999998,19.879999000000002,43149300,17.723706,0]
["2012-02-29",20.18,20.200001,19.84,19.879999000000002,46229800,17.723706,-1.5841691145632164E-2]
["2012-02-28",20.16,20.219999000000001,20.02,20.200001,34349100,18.008998999999999,1.4874110317217859E-3]
["2012-02-27",19.989999999999998,20.260000000000002,19.969999000000001,20.170000000000002,37170200,17.982251999999999,1.4895709427513726E-3]
["2012-02-24",20.27,20.329999999999998,20.110001,20.139999,27220500,17.955506,-4.4488322743991837E-3]
["2012-02-23",20.079999999999998,20.25,19.920000000000002,20.23,30008000,18.035744000000001,5.4671519320563799E-3]
["2012-02-22",20.41,20.459999,20.049999,20.120000999999998,36219200,17.937676,-1.1787802801773828E-2]
["2012-02-21",20.299999,20.49,20.170000000000002,20.360001,41222900,18.151644000000001,3.4499520350139701E-3]
["2012-02-17",20.200001,20.350000000000001,20,20.290001,54249700,18.089237000000001,4.9529771612719653E-3]
["2012-02-16",19.98,20.27,19.91,20.190000999999999,42558500,18.000083,1.4063303060490862E-2]
["2012-02-15",20.09,20.209999,19.850000000000001,19.91,44880700,17.750453,-7.972068336070004E-3]
["2012-02-14",19.899999999999999,20.07,19.829999999999998,20.07,31854000,17.893097999999998,1.9969269947905932E-3]
["2012-02-13",20.010000000000002,20.059999000000001,19.899999999999999,20.030000999999999,50426600,17.857437999999998,6.5326918105972354E-3]
["2012-02-10",19.790001,20.059999000000001,19.73,19.899999999999999,63115200,17.741537999999998,-4.9999744822005754E-3]
["2012-02-09",20.23,20.49,19.870000999999998,20,131157200,17.830691000000002,-2.1047486909968605E-2]
["2012-02-08",20.219999000000001,20.450001,20.09,20.43,91349200,18.214051000000001,1.1386085367654397E-2]
["2012-02-07",20.09,20.329999999999998,20,20.200001,61422400,18.008998999999999,4.9533104930676863E-4]
["2012-02-06",20.040001,20.200001,19.920000000000002,20.190000999999999,37141900,18.000083,4.9775751454559369E-3]
["2012-02-03",19.989999999999998,20.200001,19.91,20.09,54491000,17.91093,1.4646520266044405E-2]
["2012-02-02",19.829999999999998,19.98,19.799999,19.799999,36405200,17.652384000000001,0]
["2012-02-01",19.84,19.950001,19.700001,19.799999,57074800,17.652384000000001,7.6335773284865738E-3]
["2012-01-31",19.690000999999999,19.73,19.440000999999999,19.649999999999999,40629600,17.518654000000002,4.6012206613261775E-3]
["2012-01-30",19.399999999999999,19.629999000000002,19.27,19.559999000000001,31384800,17.438416,0]
["2012-01-27",19.579999999999998,19.690000999999999,19.360001,19.559999000000001,43539600,17.438416,-1.3615715252956462E-2]
["2012-01-26",19.969999000000001,19.989999999999998,19.709999,19.829999999999998,36818500,17.679130000000001,0]
["2012-01-25",19.799999,19.870000999999998,19.48,19.829999999999998,37205000,17.679130000000001,5.0452130888056779E-4]
["2012-01-24",19.75,19.860001,19.559999000000001,19.82,30828500,17.670214999999999,-5.0426689548643822E-4]
["2012-01-23",19.850000000000001,20.07,19.559999000000001,19.829999999999998,50013100,17.679130000000001,-4.5181222373383845E-3]
["2012-01-20",19.75,19.93,19.670000000000002,19.920000000000002,42046700,17.759369,6.5689459046320842E-3]
["2012-01-19",19.68,19.950001,19.600000000000001,19.790001,52482100,17.643470000000001,1.2794288320725933E-2]
["2012-01-18",19.370000999999998,19.629999000000002,19.329999999999998,19.540001,56573500,17.420586,1.1910988286623958E-2]
["2012-01-17",19.23,19.32,19.110001,19.309999000000001,40402800,17.215532,1.311649602816467E-2]
["2012-01-13",19.010000000000002,19.170000000000002,18.879999000000002,19.059999000000001,32143700,16.992647999999999,-4.6997909609547417E-3]
["2012-01-12",19.120000999999998,19.200001,18.959999,19.149999999999999,31101700,17.072887000000001,4.1950846404485986E-3]
["2012-01-11",18.940000999999999,19.139999,18.870000999999998,19.07,32482200,17.001563999999998,1.2745600978245841E-2]
["2012-01-10",19.079999999999998,19.25,18.77,18.829999999999998,45488300,16.787596000000001,-7.3800244908915902E-3]
["2012-01-09",18.870000999999998,19.100000000000001,18.790001,18.969999000000001,37811500,16.912410000000001,6.3659792756232125E-3]
["2012-01-06",18.950001,19,18.829999999999998,18.850000000000001,27796900,16.805427000000002,-3.6997637041007447E-3]
["2012-01-05",18.93,19,18.670000000000002,18.920000000000002,37865300,16.867833999999998,-3.6861259092532128E-3]
["2012-01-04",18.440000999999999,19,18.350000000000001,18.989999999999998,52927700,16.930240999999999,1.9323706109497296E-2]
["2012-01-03",18.549999,18.860001,18.48,18.629999000000002,41236600,16.609287999999999,3.3851272905362384E-2]
["2011-12-30",18.190000999999999,18.290001,18.049999,18.079999999999998,20775000,16.065452000000001,-9.315074575232174E-3]
["2011-12-29",18.149999999999999,18.27,18.139999,18.25,17640100,16.21651,4.955957715341297E-3]
["2011-12-28",18.52,18.59,18.110001,18.16,26740600,16.136538000000002,-2.2604959254355239E-2]
["2011-12-27",18.48,18.639999,18.459999,18.579999999999998,22932400,16.509740000000001,5.9556436645489264E-3]
["2011-12-23",18.149999999999999,18.489999999999998,18.129999000000002,18.469999000000001,23341700,16.411995999999998,1.8753397371463976E-2]
["2011-12-22",18.010000000000002,18.219999000000001,17.969999000000001,18.129999000000002,37599700,16.109881000000001,1.1718753925070713E-2]
["2011-12-21",18.23,18.350000000000001,17.82,17.920000000000002,57677700,15.92328,-2.6615958425012631E-2]
["2011-12-20",17.920000000000002,18.48,17.91,18.41,44825500,16.358682000000002,4.0700918918795237E-2]
["2011-12-19",17.959999,18.010000000000002,17.620000999999998,17.690000999999999,39711600,15.718908000000001,-1.3935341281114955E-2]
["2011-12-16",18.190000999999999,18.530000999999999,17.940000999999999,17.940000999999999,94963600,15.941052000000001,-5.5432625635453148E-3]
["2011-12-15",18.170000000000002,18.25,17.93,18.040001,39810900,16.029910000000001,{"$f":"(G1027/G1028)-1","v":3.3371318066917066E-3}]
["2011-12-14",18.459999,18.5,17.879999000000002,17.98,59671000,15.976594,-2.6529497082499742E-2]
["2011-12-13",18.57,18.850000000000001,18.34,18.469999000000001,48006900,16.411995999999998,-3.2380801529908743E-3]
["2011-12-12",18.620000999999998,18.700001,18.260000000000002,18.530000999999999,44118300,16.465312000000001,-1.8538043403103166E-2]
["2011-12-09",18.579999999999998,18.959999,18.489999999999998,18.879999000000002,44018700,16.776312000000001,1.6693560224216197E-2]
["2011-12-08",18.870000999999998,19.07,18.450001,18.57,47298800,16.500854,-2.2116911310475662E-2]
["2011-12-07",18.760000000000002,19.049999,18.57,18.989999999999998,54876800,16.874056,1.3881490060761781E-2]
["2011-12-06",18.780000999999999,18.889999,18.709999,18.73,29136200,16.643025999999999,-3.1932743112235151E-3]
["2011-12-05",18.84,18.889999,18.66,18.790001,43528500,16.696342000000001,1.293811436477732E-2]
["2011-12-02",18.68,18.98,18.530000999999999,18.549999,46249200,16.483082,-1.6146832112438059E-3]
["2011-12-01",18.68,18.719999000000001,18.32,18.579999999999998,41438400,16.509740000000001,-3.2188508230426294E-3]
["2011-11-30",18.239999999999998,18.790001,18.16,18.639999,74532800,16.563054000000001,5.4298587233041484E-2]
["2011-11-29",18.010000000000002,18.149999999999999,17.66,17.68,53296800,15.710022,-1.8323150819595901E-2]
["2011-11-28",17.920000000000002,18.100000000000001,17.84,18.010000000000002,45992200,16.003252,2.9142876325122025E-2]
["2011-11-25",17.25,17.799999,17.219999000000001,17.5,24466200,15.550077999999999,5.169453913244082E-3]
["2011-11-23",17.719999000000001,17.799999,17.399999999999999,17.41,47636000,15.470105999999999,-2.845983993247625E-2]
["2011-11-22",17.899999999999999,18.129999000000002,17.700001,17.920000000000002,39697900,15.92328,-4.4444399984343574E-3]
["2011-11-21",18.129999000000002,18.309999000000001,17.780000999999999,18,54357100,15.994365999999999,-2.2801310494020788E-2]
["2011-11-18",18.459999,18.629999000000002,18.219999000000001,18.420000000000002,38219600,16.367567999999999,-3.2467196341828819E-3]
["2011-11-17",18.799999,18.82,18.219999000000001,18.48,55373800,16.420881999999999,-1.7021260293036522E-2]
["2011-11-16",18.950001,19.149999999999999,18.77,18.799999,54561100,16.705226,-1.6736501661136605E-2]
["2011-11-15",18.809999000000001,19.190000999999999,18.790001,19.120000999999998,45564300,16.989571999999999,9.5037157089865598E-3]
["2011-11-14",18.950001,19.100000000000001,18.860001,18.940000999999999,46650700,16.829628,-4.2060944880790707E-3]
["2011-11-11",18.790001,19.149999999999999,18.760000000000002,19.02,80558400,16.900714000000001,2.2031158176043064E-2]
["2011-11-10",18.690000999999999,18.91,18.420000000000002,18.610001,148101900,16.536397999999998,5.6785922027998481E-2]
["2011-11-09",18.040001,18.040001,17.440000999999999,17.610001,80049500,15.647822,-3.8230407409447054E-2]
["2011-11-08",18.149999999999999,18.34,17.959999,18.309999000000001,50448200,16.269824,1.6657364390687546E-2]
["2011-11-07",18,18.239999999999998,17.790001,18.010000000000002,44475200,16.003252,-1.109292389799843E-3]
["2011-11-04",18.079999999999998,18.100000000000001,17.75,18.030000999999999,39823600,16.021024000000001,-8.2508011793755998E-3]
["2011-11-03",17.98,18.200001,17.709999,18.18,39658500,16.154309999999999,1.8487391779122175E-2]
["2011-11-02",17.739999999999998,17.940000999999999,17.59,17.850000000000001,38986200,15.861079999999999,1.4781142734668018E-2]
["2011-11-01",18.049999,18.049999,17.530000999999999,17.59,67814500,15.630050000000001,-5.0728586254545349E-2]
["2011-10-31",18.34,18.549999,18.209999,18.530000999999999,50718200,16.465312000000001,-1.6163019477116736E-3]
["2011-10-28",18.280000999999999,18.600000000000001,18.209999,18.559999000000001,47736100,16.491968,6.5075244090144757E-3]
["2011-10-27",18.040001,18.579999999999998,17.989999999999998,18.440000999999999,105736800,16.385339999999999,4.7132310170706182E-2]
["2011-10-26",17.760000000000002,17.889999,17.299999,17.610001,44776600,15.647822,-5.6755225938942555E-4]
["2011-10-25",17.540001,17.739999999999998,17.489999999999998,17.620000999999998,44039200,15.656708,4.5609985921639673E-3]
["2011-10-24",17.379999000000002,17.670000000000002,17.260000000000002,17.540001,37792500,15.585622000000001,9.2060394022086545E-3]
["2011-10-21",17.329999999999998,17.600000000000001,17.190000999999999,17.379999000000002,46176900,15.443448999999999,1.1052909990559412E-2]
["2011-10-20",17.200001,17.260000000000002,16.799999,17.190000999999999,39739700,15.274620000000001,1.7482335181426834E-3]
["2011-10-19",17.399999999999999,17.540001,17.049999,17.16,35829200,15.247963,-1.9988541653544467E-2]
["2011-10-18",17.18,17.670000000000002,16.969999000000001,17.510000000000002,42784700,15.558964,1.9801993177096522E-2]
["2011-10-17",17.370000999999998,17.469999000000001,17.02,17.170000000000002,37621700,15.256848,-2.1652431846675313E-2]
["2011-10-14",17.540001,17.670000000000002,17.350000000000001,17.549999,43852200,15.594507,7.4626952452718776E-3]
["2011-10-13",17.170000000000002,17.43,17.170000000000002,17.420000000000002,44234300,15.478992,9.8550789688942597E-3]
["2011-10-12",17.129999000000002,17.399999999999999,17.010000000000002,17.25,70255500,15.327934000000001,1.5303070397541862E-2]
["2011-10-11",17,17.100000000000001,16.860001,16.989999999999998,53682000,15.096905,-5.8513362714364137E-3]
["2011-10-10",16.91,17.139999,16.850000000000001,17.09,48940100,15.185762,2.5810280217581028E-2]
["2011-10-07",16.760000000000002,16.940000999999999,16.5,16.66,58373900,14.803675,-5.3731454394208011E-3]
["2011-10-06",16.209999,16.760000000000002,16.170000000000002,16.75,74775100,14.883647,3.6509915082029609E-2]
["2011-10-05",15.57,16.52,15.5,16.16,119792300,14.359387,3.7227211502907309E-2]
["2011-10-04",14.95,15.62,14.93,15.58,80847200,13.844013,2.9742221042692751E-2]
["2011-10-03",15.3,15.47,15.17,15.19,79202800,13.444153999999999,-1.9999965010813248E-2]
["2011-09-30",15.63,15.77,15.48,15.5,50447300,13.718524,-2.20820800926812E-2]
["2011-09-29",16.09,16.25,15.53,15.85,59527500,14.028297999999999,6.3133731309084062E-4]
["2011-09-28",16.18,16.360001,15.81,15.84,47967800,14.019447,-1.4312369278743575E-2]
["2011-09-27",16.16,16.360001,15.97,16.07,64908200,14.223012000000001,5.0031065825988374E-3]
["2011-09-26",15.65,16.02,15.5,15.99,53217300,14.152207000000001,2.4343434921016094E-2]
["2011-09-23",15.16,15.84,15.12,15.61,66118200,13.815880999999999,1.8264803163133836E-2]
["2011-09-22",15.49,15.71,14.96,15.33,92151700,13.568063,-3.2196990366310407E-2]
["2011-09-21",16.530000999999999,16.600000000000001,15.83,15.84,70842500,14.019447,-4.1742312429892237E-2]
["2011-09-20",16.450001,16.670000000000002,16.329999999999998,16.530000999999999,48832400,14.630143,1.2114334627595369E-3]
["2011-09-19",16.450001,16.579999999999998,16.16,16.510000000000002,42149400,14.612441,-6.6185812600157989E-3]
["2011-09-16",16.719999000000001,16.84,16.530000999999999,16.620000999999998,62292100,14.709799,-2.9993794247166194E-3]
["2011-09-15",16.469999000000001,16.700001,16.32,16.670000000000002,47652400,14.754052,{"$f":"(G1091/G1092)-1","v":2.0820612616132994E-2}]
["2011-09-14",16.389999,16.66,16.309999000000001,16.329999999999998,79447500,14.453129000000001,-1.2232884206857531E-3]
["2011-09-13",16.079999999999998,16.5,15.94,16.350000000000001,82622700,14.470831,1.6159091461284802E-2]
["2011-09-12",15.55,16.100000000000001,15.55,16.09,53937300,14.240714000000001,1.7067086995228076E-2]
["2011-09-09",16.149999999999999,16.18,15.72,15.82,79002800,14.001745,-2.8852120726103325E-2]
["2011-09-08",15.85,16.450001,15.82,16.290001,103787400,14.417726999999999,2.5818632002476027E-2]
["2011-09-07",15.42,15.91,15.41,15.88,58515000,14.05485,3.9267040870878844E-2]
["2011-09-06",15.1,15.29,15.01,15.28,62388100,13.523809999999999,-8.43603736028542E-3]
["2011-09-02",15.51,15.72,15.3,15.41,55499700,13.638868,-2.59165554007732E-2]
["2011-09-01",15.69,16,15.61,15.82,73754200,14.001745,9.5723652760195677E-3]
["2011-08-31",15.73,15.95,15.54,15.67,50687300,13.868986,2.5592068229900455E-3]
["2011-08-30",15.67,15.78,15.39,15.63,51028200,13.833583000000001,-6.988544922309492E-3]
["2011-08-29",15.51,15.76,15.4,15.74,39188200,13.93094,2.741516247404352E-2]
["2011-08-26",15.08,15.55,15.02,15.32,49949400,13.559212,1.5915054375967408E-2]
["2011-08-25",15.52,15.54,15.02,15.08,54369300,13.346797,-2.4579551362620244E-2]
["2011-08-24",15.36,15.56,15.16,15.46,59278900,13.683121999999999,1.2953864572036178E-3]
["2011-08-23",15.01,15.44,15.01,15.44,57774500,13.665419999999999,2.8647536794189854E-2]
["2011-08-22",15.23,15.4,14.95,15.01,68733900,13.284841999999999,-4.6419376873718665E-3]
["2011-08-19",14.92,15.46,14.9,15.08,90584300,13.346797,4.6635857618781973E-3]
["2011-08-18",15.39,15.47,14.9,15.01,104626600,13.284841999999999,-5.2996878167258843E-2]
["2011-08-17",15.97,16.07,15.65,15.85,54508900,14.028297999999999,-9.3749357833953217E-3]
["2011-08-16",15.86,16.059999000000001,15.7,16,58987000,14.161057,-1.8715625817173898E-3]
["2011-08-15",16.010000000000002,16.07,15.83,16.030000999999999,65125900,14.187609999999999,2.5015886214778682E-3]
["2011-08-12",15.94,16.200001,15.64,15.99,95554300,14.152207000000001,4.397011494187586E-3]
["2011-08-11",15.45,16.239999999999998,15.36,15.92,286920000,14.090252,0.15950476124956658]
["2011-08-10",13.93,14.23,13.7,13.73,146477100,12.151956999999999,-2.3470933451622988E-2]
["2011-08-09",14.07,14.12,13.3,14.06,144579300,12.44403,8.6084082432384967E-3]
["2011-08-08",14.41,14.63,13.94,13.94,125326200,12.337821,-6.6934399424270929E-2]
["2011-08-05",14.91,15.28,14.36,14.94,122400100,13.222887,8.0971715477675676E-3]
["2011-08-04",15.27,15.32,14.81,14.82,92196500,13.116679,-4.3253763729174E-2]
["2011-08-03",15.48,15.54,15.18,15.49,70369500,13.709674,1.9404928202788607E-3]
["2011-08-02",15.61,15.81,15.45,15.46,56227200,13.683121999999999,-2.3373309743568438E-2]
["2011-08-01",16.079999999999998,16.25,15.55,15.83,60652700,14.010596,-8.766489610602668E-3]
["2011-07-29",15.9,16.129999000000002,15.8,15.97,66844900,14.134506,-2.498393073547045E-3]
["2011-07-28",15.96,16.299999,15.83,16.010000000000002,79457800,14.169908,2.0395145364765499E-2]
["2011-07-27",15.92,16.010000000000002,15.58,15.69,80752600,13.886687,-3.6832435514973949E-2]
["2011-07-26",16.260000000000002,16.389999,16.200001,16.290001,40154000,14.417726999999999,6.1420470172657282E-4]
["2011-07-25",16.34,16.379999000000002,16.16,16.280000999999999,33870200,14.408877,-1.0935471929348517E-2]
["2011-07-22",16.440000999999999,16.5,16.25,16.459999,48364800,14.568187,6.727740791112824E-3]
["2011-07-21",15.82,16.469999000000001,15.82,16.350000000000001,93220600,14.470831,3.3501967076246641E-2]
["2011-07-20",15.64,15.95,15.58,15.82,60146400,14.001745,1.02170722002346E-2]
["2011-07-19",15.55,15.7,15.42,15.66,58280600,13.860135,1.4248738787391746E-2]
["2011-07-18",15.49,15.54,15.27,15.44,45271200,13.665419999999999,-9.6216305613037179E-3]
["2011-07-15",15.52,15.7,15.45,15.59,54798300,13.798181,1.0369441228653908E-2]
["2011-07-14",15.56,15.76,15.4,15.43,50153300,13.65657,-8.9916322937685367E-3]
["2011-07-13",15.7,15.85,15.5,15.57,47732700,13.780479,-1.9230781766188532E-3]
["2011-07-12",15.43,15.96,15.42,15.6,88242600,13.807031,1.1017480963375181E-2]
["2011-07-11",15.55,15.62,15.33,15.43,44407800,13.65657,-1.9695009812690234E-2]
["2011-07-08",15.76,15.9,15.56,15.74,50343200,13.93094,-1.0062923204186669E-2]
["2011-07-07",15.64,15.99,15.61,15.9,70174000,14.072551000000001,2.1850864556400618E-2]
["2011-07-06",15.62,15.68,15.45,15.56,43221700,13.771629000000001,-7.019763377077326E-3]
["2011-07-05",15.87,15.92,15.55,15.67,44364600,13.868986,-8.2278059193751085E-3]
["2011-07-01",15.63,15.95,15.6,15.86,65130300,13.984044000000001,1.6015341899639157E-2]
["2011-06-30",15.36,15.66,15.34,15.61,52609600,13.763615,1.7601057435663758E-2]
["2011-06-29",15.18,15.4,15.12,15.34,47452800,13.525551,1.3879729153345677E-2]
["2011-06-28",15.08,15.14,14.96,15.13,52428700,13.340389999999999,5.3155826217516911E-3]
["2011-06-27",14.94,15.15,14.94,15.05,76915200,13.269852999999999,8.0374978910360273E-3]
["2011-06-24",15.44,15.44,14.92,14.93,177861600,13.164047,-3.4906297023315269E-2]
["2011-06-23",15.18,15.49,15.08,15.47,63981500,13.640174999999999,7.1615354881440219E-3]
["2011-06-22",15.48,15.64,15.33,15.36,48404300,13.543184999999999,-9.671204069952255E-3]
["2011-06-21",15.2,15.57,15.15,15.51,85430700,13.675443,2.4438528487982003E-2]
["2011-06-20",14.94,15.17,14.93,15.14,54052600,13.349208000000001,1.1356042994955295E-2]
["2011-06-17",15.18,15.2,14.9,14.97,80876700,13.199316,-5.3155826217516911E-3]
["2011-06-16",14.84,15.1,14.8,15.05,73024300,13.269852999999999,1.4150963584010912E-2]
["2011-06-15",14.96,14.99,14.78,14.84,92323100,13.084692,{"$f":"(G1155/G1156)-1","v":-1.5915099414092748E-2}]
["2011-06-14",15.11,15.22,14.92,15.08,91526300,13.296303999999999,1.3279944452266879E-3]
["2011-06-13",15.14,15.28,15.04,15.06,63586100,13.27867,-3.968248908062133E-3]
["2011-06-10",15.31,15.36,15.01,15.12,78257800,13.331573000000001,-1.2410234756391136E-2]
["2011-06-09",15.32,15.47,15.25,15.31,67591200,13.4991,6.5358154458294848E-4]
["2011-06-08",15.41,15.58,15.21,15.3,100248400,13.490283,-1.3539597949404625E-2]
["2011-06-07",16.040001,16.040001,15.49,15.51,107881100,13.675443,-3.0018724465227908E-2]
["2011-06-06",16.02,16.170000000000002,15.88,15.99,58219800,14.098667000000001,-1.2492648570424647E-3]
["2011-06-03",16.139999,16.190000999999999,15.98,16.010000000000002,74861100,14.116301999999999,-1.4769212043009183E-2]
["2011-06-02",16.309999000000001,16.52,16.23,16.25,62685200,14.327914,-7.936486505106366E-3]
["2011-06-01",16.760000000000002,16.77,16.360001,16.379999000000002,61885900,14.442537,-2.4999969620987383E-2]
["2011-05-31",16.59,16.82,16.510000000000002,16.799999,56638700,14.812858,2.0656133910706975E-2]
["2011-05-27",16.239999999999998,16.510000000000002,16.239999999999998,16.459999,49534400,14.513074,1.2923025640717789E-2]
["2011-05-26",16.16,16.370000999999998,16.149999999999999,16.25,64698900,14.327914,3.7059163242734172E-3]
["2011-05-25",16.149999999999999,16.260000000000002,16.110001,16.190000999999999,59601900,14.275012,-4.9169955085023309E-3]
["2011-05-24",16.399999999999999,16.459999,16.25,16.27,42476600,14.345549,-4.8929369594493677E-3]
["2011-05-23",16.41,16.440000999999999,16.219999000000001,16.350000000000001,68300000,14.416086,-1.0889346238533881E-2]
["2011-05-20",16.68,16.719999000000001,16.510000000000002,16.530000999999999,50894200,14.574795999999999,-7.8030320874523662E-3]
["2011-05-19",16.75,16.829999999999998,16.559999000000001,16.66,68259900,14.689418,6.0058849089350552E-4]
["2011-05-18",16.639999,16.66,16.34,16.649999999999999,92724700,14.680600999999999,6.0094941419519543E-4]
["2011-05-17",16.5,16.719999000000001,16.459999,16.639999,78204700,14.671784000000001,2.4095898231519808E-3]
["2011-05-16",16.82,16.870000999999998,16.600000000000001,16.600000000000001,81604100,14.636516,-1.6587612128307172E-2]
["2011-05-13",16.860001,16.959999,16.780000999999999,16.879999000000002,80195400,14.883395999999999,-2.953411502796599E-3]
["2011-05-12",16.959999,17.079999999999998,16.639999,16.93,238300000,14.927483000000001,-4.7806514318512128E-2]
["2011-05-11",17.82,17.989999999999998,17.649999999999999,17.780000999999999,129200000,15.676943,-5.6210218695174063E-4]
["2011-05-10",17.649999999999999,17.940000999999999,17.649999999999999,17.790001,68810700,15.68576,1.0795429428374526E-2]
["2011-05-09",17.530000999999999,17.670000000000002,17.469999000000001,17.600000000000001,46982400,15.518234,2.2779875997902543E-3]
["2011-05-06",17.629999000000002,17.700001,17.5,17.559999000000001,60439500,15.482964000000001,4.5766315713937633E-3]
["2011-05-05",17.48,17.68,17.450001,17.48,67908600,15.412426999999999,5.7246324546400551E-4]
["2011-05-04",17.370000999999998,17.559999000000001,17.280000999999999,17.469999000000001,58190500,15.403608999999999,3.4462256363827493E-3]
["2011-05-03",17.530000999999999,17.57,17.290001,17.41,56900000,15.350707,-9.670077911182573E-3]
["2011-05-02",17.510000000000002,17.600000000000001,17.389999,17.579999999999998,46838800,15.500598999999999,3.4246531003716552E-3]
["2011-04-29",17.32,17.559999000000001,17.260000000000002,17.52,137455300,15.447696000000001,1.3302414144741759E-2]
["2011-04-28",17.200001,17.379999000000002,17.18,17.290001,52900000,15.244902,5.8174161456603368E-3]
["2011-04-27",17.600000000000001,17.639999,17.079999999999998,17.190000999999999,97724100,15.156729,-1.8835624419330843E-2]
["2011-04-26",17.209999,17.639999,17.139999,17.52,81600000,15.447696000000001,2.4561370928295023E-2]
["2011-04-25",16.93,17.16,16.899999999999999,17.100000000000001,42745400,15.077375,9.445110234797216E-3]
["2011-04-21",16.940000999999999,16.989999999999998,16.860001,16.940000999999999,57013900,14.936299999999999,5.9065550434711511E-4]
["2011-04-20",16.899999999999999,16.959999,16.790001,16.93,86372600,14.927483000000001,1.926552301678619E-2]
["2011-04-19",16.649999999999999,16.760000000000002,16.52,16.610001,76498000,14.645333000000001,-7.1726669494921458E-3]
["2011-04-18",16.879999000000002,16.899999999999999,16.59,16.73,86550700,14.751137999999999,-1.7616081349764778E-2]
["2011-04-15",17.190000999999999,17.299999,16.969999000000001,17.030000999999999,82667700,15.015655000000001,-8.1537238520531519E-3]
["2011-04-14",17.149999999999999,17.219999000000001,17.049999,17.170000000000002,58261800,15.139094999999999,-4.6376532975945794E-3]
["2011-04-13",17.5,17.5,17.219999000000001,17.25,60912400,15.209631999999999,-1.08945351999028E-2]
["2011-04-12",17.5,17.579999999999998,17.360001,17.440000999999999,65853700,15.377159000000001,-1.7171300569884806E-3]
["2011-04-11",17.709999,17.760000000000002,17.360001,17.469999000000001,56427900,15.403608999999999,-1.0198351543879824E-2]
["2011-04-08",17.969999000000001,17.989999999999998,17.530000999999999,17.649999999999999,82734700,15.562319,-1.4517052963588184E-2]
["2011-04-07",18.16,18.290001,17.719999000000001,17.91,119269200,15.791566,-8.8544020325570516E-3]
["2011-04-06",17.440000999999999,18.190000999999999,17.379999000000002,18.07,176814200,15.932639999999999,4.9361201013226497E-2]
["2011-04-05",17.16,17.489999999999998,17.120000999999998,17.219999000000001,103442400,15.18318,9.3786740619081765E-3]
["2011-04-04",17.010000000000002,17.139999,17,17.059999000000001,57644300,15.042104999999999,1.1736186136857008E-3]
["2011-04-01",17.290001,17.299999,16.989999999999998,17.040001,62747100,15.024471999999999,-6.413930929950018E-3]
["2011-03-31",17.32,17.450001,17.149999999999999,17.149999999999999,64974000,15.121460000000001,-1.0386599781717076E-2]
["2011-03-30",17.579999999999998,17.600000000000001,17.299999,17.329999999999998,60260900,15.280169000000001,-6.3074069794036847E-3]
["2011-03-29",17.209999,17.450001,17.190000999999999,17.440000999999999,57191900,15.377159000000001,1.8096937822244641E-2]
["2011-03-28",17.360001,17.540001,17.170000000000002,17.190000999999999,63408300,15.103826,-5.208358032165683E-3]
["2011-03-25",17.379999000000002,17.41,17.200001,17.280000999999999,53219900,15.182904000000001,-4.6082804291166513E-3]
["2011-03-24",17.620000999999998,17.639999,17.350000000000001,17.360001,57829100,15.253195,-1.2514165835032509E-2]
["2011-03-23",17.420000000000002,17.600000000000001,17.34,17.579999999999998,52147800,15.446495000000001,7.4497760377734146E-3]
["2011-03-22",17.420000000000002,17.610001,17.290001,17.450001,63906900,15.332273000000001,3.4503627167628004E-3]
["2011-03-21",17.34,17.549999,17.299999,17.389999,57397200,15.279553,1.4585761001090658E-2]
["2011-03-18",17.350000000000001,17.420000000000002,17.07,17.139999,125171000,15.059893000000001,8.2352517432686678E-3]
["2011-03-17",17.129999000000002,17.200001,16.969999000000001,17,83343500,14.936883999999999,-2.9324839803441805E-3]
["2011-03-16",17.329999999999998,17.57,17.010000000000002,17.049999,93486600,14.980815,-1.9551488188168875E-2]
["2011-03-15",17.309999000000001,17.48,17.25,17.389999,97003700,15.279553,{"$f":"(G1219/G1220)-1","v":-2.5770401924185227E-2}]
["2011-03-14",17.809999000000001,17.879999000000002,17.739999999999998,17.850000000000001,45156200,15.683729,-5.5710288745087766E-3]
["2011-03-11",17.809999000000001,18.010000000000002,17.760000000000002,17.950001,68251500,15.771592999999999,1.6741575053222935E-3]
["2011-03-10",18.040001,18.07,17.899999999999999,17.920000000000002,63935800,15.745233000000001,-1.1037586799089061E-2]
["2011-03-09",18.110001,18.200001,18.02,18.120000999999998,53213800,15.920961999999999,-5.4883481759809838E-3]
["2011-03-08",18.170000000000002,18.299999,18.02,18.219999000000001,54964300,16.008824000000001,1.0987881937707389E-3]
["2011-03-07",18.360001,18.370000999999998,18.030000999999999,18.200001,70862500,15.991253,-1.0869500673595045E-2]
["2011-03-04",18.530000999999999,18.59,18.309999000000001,18.399999999999999,57403000,16.166979999999999,-7.0156973648877186E-3]
["2011-03-03",18.629999000000002,18.649999999999999,18.5,18.530000999999999,57031300,16.281203999999999,1.6216704386704528E-3]
["2011-03-02",18.489999999999998,18.620000999999998,18.440000999999999,18.5,63392600,16.254843999999999,-3.2327333785394652E-3]
["2011-03-01",18.670000000000002,18.790001,18.5,18.559999000000001,61977900,16.307562000000001,0]
["2011-02-28",18.620000999999998,18.75,18.510000000000002,18.559999000000001,62256300,16.307562000000001,-4.2918323909734157E-3]
["2011-02-25",18.510000000000002,18.700001,18.469999000000001,18.639999,49209600,16.377853000000002,1.5250465926536227E-2]
["2011-02-24",18.389999,18.510000000000002,18.23,18.360001,71863700,16.131834999999999,-2.1738753929305688E-3]
["2011-02-23",18.57,18.66,18.290001,18.399999999999999,89185300,16.166979999999999,-1.0220570417809216E-2]
["2011-02-22",18.73,18.739999999999998,18.549999,18.59,74954500,16.333922000000001,-1.3793135510988708E-2]
["2011-02-18",18.739999999999998,19.02,18.68,18.850000000000001,90035800,16.562369,9.1006519222567306E-3]
["2011-02-17",18.629999000000002,18.760000000000002,18.579999999999998,18.68,89097600,16.413,5.3821913264424648E-3]
["2011-02-16",18.77,18.790001,18.559999000000001,18.579999999999998,101531800,16.325135,-4.8205909055191176E-3]
["2011-02-15",18.889999,18.920000000000002,18.629999000000002,18.670000000000002,90320500,16.404212999999999,-7.4428116231511909E-3]
["2011-02-14",18.84,18.950001,18.68,18.809999000000001,109308400,16.527221999999998,5.8822659441031266E-3]
["2011-02-11",19.110001,19.139999,18.610001,18.700001,189326900,16.430572999999999,-1.1627855915405605E-2]
["2011-02-10",19.649999999999999,19.700001,18.790001,18.920000000000002,560040200,16.623873,-0.14156086536944146]
["2011-02-09",21.92,22.15,21.9,22.040001,125425600,19.365231999999999,2.2738119212377672E-3]
["2011-02-08",21.950001,22.01,21.709999,21.99,73163000,19.321299,-1.8157259765416711E-3]
["2011-02-07",22.110001,22.34,22.030000999999999,22.030000999999999,52408400,19.356445000000001,-9.0693638324657044E-4]
["2011-02-04",21.9,22.15,21.809999000000001,22.049999,60134800,19.374016000000001,6.3897436637989635E-3]
["2011-02-03",21.700001,21.969999000000001,21.65,21.91,54002000,19.251007000000001,1.3413417407678763E-2]
["2011-02-02",21.52,21.690000999999999,21.42,21.620000999999998,41287400,18.996203000000001,6.9865972449170144E-3]
["2011-02-01",21.27,21.559999000000001,21.26,21.469999000000001,40519800,18.864405000000001,1.5129976520242172E-2]
["2011-01-31",20.93,21.18,20.709999,21.15,40390800,18.583241000000001,1.0511236034484117E-2]
["2011-01-28",21.49,21.57,20.860001,20.93,46540500,18.389939999999999,-2.3787338464544616E-2]
["2011-01-27",21.370000999999998,21.49,21.26,21.440000999999999,36827200,18.838047,9.3371718480628196E-4]
["2011-01-26",21.48,21.610001,21.26,21.42,65525000,18.820474000000001,-5.5710396186475775E-3]
["2011-01-25",21.16,21.57,21.08,21.540001,72726400,18.925910999999999,1.7477568454799863E-2]
["2011-01-24",20.84,21.18,20.73,21.17,44068400,18.600814,2.1225293743149631E-2]
["2011-01-21",20.969999000000001,20.98,20.68,20.73,40172600,18.214212,-1.9258759678012494E-3]
["2011-01-20",20.610001,20.91,20.5,20.77,53291700,18.249358000000001,-2.4014817674394839E-3]
["2011-01-19",21.32,21.33,20.700001,20.82,53574600,18.293289000000001,-1.8850137129791777E-2]
["2011-01-18",21.219999000000001,21.33,21.209999,21.219999000000001,46668500,18.644745,4.7145413874338793E-4]
["2011-01-14",21.129999000000002,21.24,21.059999000000001,21.209999,35176400,18.635959,6.1669705258728946E-3]
["2011-01-13",21.18,21.23,21.01,21.08,35006700,18.521736000000001,-1.893960418566043E-3]
["2011-01-12",21,21.139999,20.959999,21.120000999999998,40646100,18.556882000000002,1.149432680364737E-2]
["2011-01-11",20.9,20.959999,20.790001,20.879999000000002,38343800,18.346007,4.3289154593073587E-3]
["2011-01-10",20.940000999999999,20.950001,20.700001,20.790001,40679700,18.266931,-8.5836239018707294E-3]
["2011-01-07",20.860001,21,20.83,20.969999000000001,67732200,18.425084999999999,9.5455584062031917E-4]
["2011-01-06",20.91,20.959999,20.76,20.950001,65845400,18.407513999999999,8.6663870586569658E-3]
["2011-01-05",20.58,20.85,20.530000999999999,20.77,69380400,18.249358000000001,1.2183232353642381E-2]
["2011-01-04",20.51,20.6,20.399999999999999,20.52,46273800,18.029698,1.464172921710416E-3]
["2011-01-03",20.450001,20.620000999999998,20.379999000000002,20.49,54310200,18.003337999999999,1.2852173729100524E-2]
["2010-12-31",20.239999999999998,20.239999999999998,20.079999999999998,20.23,28677200,17.774892000000001,0]
["2010-12-30",20.32,20.350000000000001,20.209999,20.23,25576700,17.774892000000001,-9.8766528415250576E-4]
["2010-12-29",20.49,20.51,20.25,20.25,32977000,17.792465,-4.9140035398677062E-3]
["2010-12-28",20.370000999999998,20.51,20.280000999999999,20.350000000000001,57275400,17.880329,9.4246233089130271E-3]
["2010-12-27",19.84,20.399999999999999,19.809999000000001,20.16,62054900,17.713387000000001,2.3869931071643702E-2]
["2010-12-23",19.540001,19.760000000000002,19.5,19.690000999999999,41599200,17.300426999999999,6.6462615389799584E-3]
["2010-12-22",19.540001,19.57,19.510000000000002,19.559999000000001,42787100,17.186202999999999,1.5360862254925056E-3]
["2010-12-21",19.639999,19.77,19.5,19.530000999999999,62386300,17.159844,-4.5871777829262772E-3]
["2010-12-20",19.579999999999998,19.719999000000001,19.52,19.620000999999998,49113500,17.238921999999999,3.5806316852311504E-3]
["2010-12-17",19.700001,19.780000999999999,19.5,19.549999,115525000,17.177416000000001,-1.0126636987128346E-2]
["2010-12-16",19.440000999999999,19.760000000000002,19.43,19.75,61253000,17.353145000000001,1.4381142360273991E-2]
["2010-12-15",19.579999999999998,19.670000000000002,19.43,19.469999000000001,57939500,17.107125,-3.5824638551554822E-3]
["2010-12-14",19.649999999999999,19.870000999999998,19.52,19.540001,57015900,17.168631000000001,-2.0428654732542739E-3]
["2010-12-13",19.850000000000001,19.920000000000002,19.559999000000001,19.579999999999998,62987200,17.203776000000001,-6.0913803533412247E-3]
["2010-12-10",19.75,19.760000000000002,19.510000000000002,19.700001,64813100,17.309213,{"$f":"(G1283/G1284)-1","v":0}]
["2010-12-09",19.489999999999998,19.82,19.389999,19.700001,91965400,17.309213,1.8087849977728832E-2]
["2010-12-08",19.370000999999998,19.450001,19.309999000000001,19.350000000000001,53976900,17.001688999999999,-2.0628832798393892E-3]
["2010-12-07",19.700001,19.700001,19.360001,19.389999,74980300,17.036833999999999,-2.0586950078432809E-3]
["2010-12-06",19.309999000000001,19.600000000000001,19.27,19.43,79017400,17.07198,1.8877849640023259E-2]
["2010-12-03",19.16,19.170000000000002,19,19.07,89385000,16.755669000000001,-7.8043685064630441E-3]
["2010-12-02",19.360001,19.399999999999999,19.120000999999998,19.219999000000001,113636300,16.887464999999999,-5.1759821562220587E-3]
["2010-12-01",19.34,19.389999,19.260000000000002,19.32,79322800,16.975328999999999,8.3507046467641288E-3]
["2010-11-30",19.239999999999998,19.350000000000001,19.129999000000002,19.16,63406700,16.834747,-1.4403334463844675E-2]
["2010-11-29",19.469999000000001,19.540001,19.23,19.440000999999999,51951000,17.080767000000002,-2.5653591088145022E-3]
["2010-11-26",19.489999999999998,19.719999000000001,19.41,19.489999999999998,26257400,17.124697999999999,1.5416703073714011E-3]
["2010-11-24",19.329999999999998,19.549999,19.32,19.459999,63880400,17.098337999999998,1.3541579665028003E-2]
["2010-11-23",19.440000999999999,19.440000999999999,19.18,19.200001,91969500,16.869893000000001,-1.8404879774782001E-2]
["2010-11-22",19.649999999999999,19.68,19.379999000000002,19.559999000000001,65402000,17.186202999999999,-2.5497767400096683E-3]
["2010-11-19",19.829999999999998,19.84,19.5,19.610001,100759700,17.230136000000002,0]
["2010-11-18",19.73,19.799999,19.530000999999999,19.610001,102255900,17.230136000000002,1.0304022883938391E-2]
["2010-11-17",19.620000999999998,19.68,19.389999,19.41,112439000,17.054407000000001,-1.5432562249693138E-3]
["2010-11-16",19.879999000000002,19.940000999999999,19.34,19.440000999999999,212301700,17.080767000000002,-2.5563879662999445E-2]
["2010-11-15",20.370000999999998,20.370000999999998,19.920000000000002,19.950001,137862000,17.528873000000001,-9.9254995876777441E-3]
["2010-11-12",20.620000999999998,20.67,20.030000999999999,20.149999999999999,234765700,17.704599999999999,-1.8031250440245894E-2]
["2010-11-11",20.459999,20.959999,20.25,20.52,553080300,18.029698,-0.16210695105502637]
["2010-11-10",24.290001,24.51,23.99,24.49,115576200,21.517899,5.7494569965070852E-3]
["2010-11-09",24.49,24.6,24.18,24.35,51149000,21.39489,-1.6399879888203683E-3]
["2010-11-08",24.35,24.58,24.280000999999999,24.389999,40378100,21.430035,5.3586042136231082E-3]
["2010-11-05",24.26,24.34,23.879999000000002,24.26,41012300,21.315812000000001,2.0653088521236374E-3]
["2010-11-04",23.92,24.34,23.889999,24.209999,55897800,21.271878999999998,2.1088143804128823E-2]
["2010-11-03",23.290001,23.74,23.18,23.709999,53861200,20.832559,2.3305963711534039E-2]
["2010-11-02",23.17,23.299999,23.059999000000001,23.17,37374800,20.358094000000001,1.0907501546545406E-2]
["2010-11-01",22.950001,23.299999,22.879999000000002,22.92,49174300,20.138434,2.6246512695886626E-3]
["2010-10-29",23.120000999999998,23.219999000000001,22.82,22.860001,44587900,20.085716000000001,-1.4230306461608944E-2]
["2010-10-28",23.43,23.49,23.07,23.190000999999999,33677600,20.375668000000001,-4.2936869353735752E-3]
["2010-10-27",23.25,23.360001,23.030000999999999,23.290001,39164400,20.463532000000001,-4.700785464874957E-3]
["2010-10-26",23.49,23.75,23.360001,23.4,37680000,20.560181,-8.894562735457856E-3]
["2010-10-25",23.629999000000002,23.9,23.57,23.610001,37084400,20.744696000000001,5.5366644059331449E-3]
["2010-10-22",23.25,23.49,23.18,23.48,23672100,20.630472000000001,9.4582557704168124E-3]
["2010-10-21",23.48,23.549999,22.98,23.26,38509300,20.437172,-5.9828753453093908E-3]
["2010-10-20",22.91,23.58,22.91,23.4,44947300,20.560181,1.8720054923193841E-2]
["2010-10-19",23.1,23.18,22.76,22.969999000000001,53769400,20.182365999999998,-1.416307690038221E-2]
["2010-10-18",23.35,23.5,23.23,23.299999,40606700,20.472317,-2.5685216824954393E-3]
["2010-10-15",23.24,23.4,23,23.360001,50265800,20.525036,1.2570454306635837E-2]
["2010-10-14",23.26,23.299999,22.85,23.07,38847200,20.270230000000002,-4.7454983411547857E-3]
["2010-10-13",22.93,23.4,22.83,23.18,66127100,20.366880999999999,2.4756824494160723E-2]
["2010-10-12",22.379999000000002,22.75,22.27,22.620000999999998,35299100,19.874842999999998,6.6756673046128867E-3]
["2010-10-11",22.48,22.65,22.379999000000002,22.469999000000001,28434500,19.743044999999999,-4.4487012647742574E-4]
["2010-10-08",22.370000999999998,22.52,22.09,22.48,37806400,19.751832,4.0196710638480404E-3]
["2010-10-07",22.469999000000001,22.5,22.110001,22.389999,37842400,19.672754000000001,4.0358427874462866E-3]
["2010-10-06",22.030000999999999,22.4,22.01,22.299999,52793100,19.593677,1.4097292319734889E-2]
["2010-10-05",22.02,22.120000999999998,21.77,21.99,59683800,19.321299,1.0569839384593882E-2]
["2010-10-04",21.809999000000001,22,21.5,21.76,31731200,19.119212000000001,-6.846135373593687E-3]
["2010-10-01",22.120000999999998,22.219999000000001,21.780000999999999,21.91,42184000,19.251007000000001,4.5660009829440185E-4]
["2010-09-30",22.049999,22.280000999999999,21.67,21.9,56848900,19.242221000000001,1.371679221485067E-3]
["2010-09-29",21.629999000000002,21.91,21.559999000000001,21.870000999999998,46307300,19.215862999999999,4.5748764674002906E-4]
["2010-09-28",22,22.110001,21.450001,21.860001,64748400,19.207076000000001,-1.1307097599926097E-2]
["2010-09-27",22.01,22.309999000000001,21.860001,22.110001,48649000,19.426735999999998,9.0539710548043217E-4]
["2010-09-24",21.84,22.25,21.75,22.09,54235100,19.409162999999999,2.6010189180438514E-2]
["2010-09-23",21.549999,21.809999000000001,21.43,21.530000999999999,36037000,18.917124999999999,-6.4605112548051791E-3]
["2010-09-22",21.67,21.889999,21.4,21.67,49272200,19.040133999999998,1.3863633805679676E-3]
["2010-09-21",21.780000999999999,21.959999,21.370000999999998,21.639999,69743300,19.013774000000002,-5.0575013376206179E-3]
["2010-09-20",21.969999000000001,21.99,21.639999,21.75,55723700,19.110424999999999,-5.0320517292690159E-3]
["2010-09-17",22.07,22.120000999999998,21.77,21.860001,54756000,19.207076000000001,-3.1919838829854719E-3]
["2010-09-16",21.58,21.959999,21.52,21.93,47579200,19.268581000000001,1.574804809929109E-2]
["2010-09-15",21.540001,21.860001,21.49,21.59,60902400,18.969843000000001,6.5267726133737547E-3]
["2010-09-14",21.360001,22.17,21.209999,21.450001,109222400,18.846834000000001,8.9369895714601633E-3]
["2010-09-13",20.92,21.34,20.860001,21.26,62445900,18.679891999999999,3.103784052180969E-2]
["2010-09-10",20.629999000000002,20.68,20.32,20.620000999999998,48400600,18.117562,{"$f":"(G1347/G1348)-1","v":4.8517911978152028E-4}]
["2010-09-09",20.959999,21.049999,20.58,20.610001,43601000,18.108775999999999,-1.4534218495436679E-3]
["2010-09-08",20.68,20.889999,20.549999,20.639999,40603000,18.135134000000001,2.9154290001955907E-3]
["2010-09-07",20.9,20.99,20.530000999999999,20.58,60556800,18.082415999999998,-2.1863143940383689E-2]
["2010-09-03",20.969999000000001,21.129999000000002,20.76,21.040001,54485200,18.486591000000001,2.5341134388385367E-2]
["2010-09-02",20.48,20.700001,20.309999000000001,20.52,59439000,18.029698,1.283319919482051E-2]
["2010-09-01",20.350000000000001,20.700001,20.25,20.260000000000002,80173000,17.801251000000001,1.3506761379998622E-2]
["2010-08-31",20.110001,20.370000999999998,19.82,19.989999999999998,94440300,17.564018000000001,-1.6240142457959794E-2]
["2010-08-30",20.799999,20.889999,20.290001,20.32,58983000,17.853968999999999,-2.3546387889241571E-2]
["2010-08-27",20.84,20.940000999999999,20.360001,20.809999000000001,62116800,18.284503000000001,5.3139309343477326E-3]
["2010-08-26",21.18,21.309999000000001,20.690000999999999,20.700001,53499700,18.187854000000002,-2.4045180610238415E-2]
["2010-08-25",20.99,21.35,20.82,21.209999,54311000,18.635959,3.7861284488189817E-3]
["2010-08-24",21.43,21.450001,21.1,21.129999000000002,74151900,18.565667000000001,-2.5369100958526625E-2]
["2010-08-23",22.469999000000001,22.48,21.65,21.68,49300700,19.048921,-2.4741283253086221E-2]
["2010-08-20",22.190000999999999,22.41,22.129999000000002,22.23,54657100,19.532171999999999,4.5007564005916656E-4]
["2010-08-19",22.34,22.5,22.01,22.219999000000001,71331800,19.523385000000001,-8.4784265655706292E-3]
["2010-08-18",22.040001,22.51,22.02,22.41,73044200,19.690328000000001,1.632660982627443E-2]
["2010-08-17",22.07,22.290001,21.950001,22.049999,82948700,19.374016000000001,6.3897436637989635E-3]
["2010-08-16",21.24,22.120000999999998,21.219999000000001,21.91,88596200,19.251007000000001,2.5749002704425816E-2]
["2010-08-13",21.51,21.58,21.25,21.360001,67924100,18.767755999999999,0]
["2010-08-12",21.42,21.610001,21,21.360001,227307900,18.767755999999999,-9.9873516388289563E-2]
["2010-08-11",23.860001,23.950001,23.450001,23.73,71535700,20.850131999999999,-2.3858525645251261E-2]
["2010-08-10",24.459999,24.59,24.16,24.309999000000001,59163700,21.359743999999999,-1.8570874115089397E-2]
["2010-08-09",24.209999,24.870000999999998,24.200001,24.77,64011100,21.763919000000001,2.9081884753180853E-2]
["2010-08-06",23.92,24.17,23.6,24.07,40439300,21.148869999999999,-4.13740624441572E-3]
["2010-08-05",24.030000999999999,24.18,23.83,24.17,30206900,21.236734999999999,1.2427880223710996E-3]
["2010-08-04",23.790001,24.25,23.780000999999999,24.139999,48329300,21.210374999999999,1.3434095219074127E-2]
["2010-08-03",23.84,23.889999,23.620000999999998,23.82,27135900,20.929210000000001,8.4034549758116306E-4]
["2010-08-02",23.43,23.940000999999999,23.4,23.799999,43032200,20.911636999999999,3.1642808197045458E-2]
["2010-07-30",23.02,23.4,22.879999000000002,23.07,42185400,20.270230000000002,-6.0318520270369325E-3]
["2010-07-29",23.530000999999999,26,22.959999,23.209999,37489200,20.393239000000001,-7.6956333134562405E-3]
["2010-07-28",23.290001,23.620000999999998,23.25,23.389999,41757900,20.551394999999999,3.8626795393994495E-3]
["2010-07-27",23.68,23.719999000000001,23.200001,23.299999,47984200,20.472317,-1.3130055027077758E-2]
["2010-07-26",23.32,23.610001,23.200001,23.610001,38325000,20.744696000000001,1.1134880887101684E-2]
["2010-07-23",23.16,23.41,23.01,23.35,39345400,20.516249999999999,3.4378920548554515E-3]
["2010-07-22",22.73,23.360001,22.73,23.27,57947100,20.445958999999998,3.1471704620135599E-2]
["2010-07-21",23.059999000000001,23.219999000000001,22.4,22.559999000000001,45752100,19.822123000000001,-2.1258148992500003E-2]
["2010-07-20",22.27,23.08,22.049999,23.049999,66161600,20.252656999999999,1.4078317233384263E-2]
["2010-07-19",22.870000999999998,23.030000999999999,22.549999,22.73,54701900,19.971492000000001,-8.7913066469080814E-4]
["2010-07-16",23.870000999999998,23.870000999999998,22.610001,22.75,77069000,19.989065,-4.8913040892371695E-2]
["2010-07-15",23.700001,23.959999,23.42,23.92,51771300,21.017074000000001,7.5821282972525772E-3]
["2010-07-14",23.43,23.889999,23.389999,23.74,61467200,20.858919,2.8150707102193362E-2]
["2010-07-13",23.040001,23.280000999999999,22.99,23.09,45007700,20.287803,1.0061229582256415E-2]
["2010-07-12",22.610001,22.98,22.610001,22.860001,30563100,20.085716000000001,7.0484359744087399E-3]
["2010-07-09",22.549999,22.809999000000001,22.43,22.700001,41488800,19.945133999999999,6.6519334930807972E-3]
["2010-07-08",22.67,22.790001,22.15,22.549999,55310300,19.813337000000001,3.1138883724810551E-3]
["2010-07-07",21.49,22.49,21.450001,22.48,70496900,19.751832,5.3420758613395902E-2]
["2010-07-06",21.42,21.67,21.049999,21.34,51187800,18.750183,9.938560246717687E-3]
["2010-07-02",21.209999,21.309999000000001,20.99,21.129999000000002,46262200,18.565667000000001,-6.1148640473936977E-3]
["2010-07-01",21.200001,21.49,20.93,21.26,66345400,18.679891999999999,-2.3462622991041737E-3]
["2010-06-30",21.52,21.73,21.24,21.309999000000001,57128000,18.723822999999999,-1.4338654940674322E-2]
["2010-06-29",22.15,22.190000999999999,21.4,21.620000999999998,68951400,18.996203000000001,-3.5682366222156037E-2]
["2010-06-28",22.299999,22.75,22.290001,22.42,43365000,19.699114000000002,1.0820525054057173E-2]
["2010-06-25",22.59,22.67,22.110001,22.18,76899200,19.488240999999999,-1.7279539869829552E-2]
["2010-06-24",22.68,22.98,22.469999000000001,22.57,58002300,19.830909999999999,-1.2685930638469789E-2]
["2010-06-23",23.110001,23.139999,22.639999,22.860001,54086100,20.085716000000001,-4.788833975164053E-3]
["2010-06-22",23.32,23.65,22.92,22.969999000000001,42148200,20.182365999999998,-1.5852619117245448E-2]
["2010-06-21",23.84,23.940000999999999,23.129999000000002,23.34,54836700,20.507463000000001,-6.3856943701320334E-3]
["2010-06-18",23.280000999999999,23.65,23.15,23.49,52422500,20.639258999999999,1.3810968747860031E-2]
["2010-06-17",23.49,23.5,23.049999,23.17,52811800,20.358094000000001,-5.152482963351579E-3]
["2010-06-16",23.110001,23.780000999999999,23.09,23.290001,73638000,20.463532000000001,-1.7145008919355886E-3]
["2010-06-15",22.82,23.450001,22.799999,23.33,77834700,20.498677000000001,2.5043939719125774E-2]
["2010-06-14",23.08,23.280000999999999,22.73,22.76,57270100,19.997852000000002,-6.5473574103231957E-3]
["2010-06-11",22.530000999999999,22.99,22.52,22.91,56318300,20.129648,6.1484090356205279E-3]
["2010-06-10",23,23.1,22.51,22.77,98936100,20.006639,{"$f":"(G1411/G1412)-1","v":-4.3896145098099026E-4}]
["2010-06-09",23.02,23.450001,22.74,22.780000999999999,47727700,20.015425,-7.8396599829906322E-3]
["2010-06-08",22.91,23,22.52,22.959999,71516900,20.173579,8.7872937553492569E-3]
["2010-06-07",23.01,23.290001,22.68,22.76,50257700,19.997852000000002,-8.7107498376960413E-3]
["2010-06-04",23.32,23.549999,22.76,22.959999,60603900,20.173579,-3.2040492970079826E-2]
["2010-06-03",23.49,23.77,23.27,23.719999000000001,49009800,20.841346000000001,1.5845780783525276E-2]
["2010-06-02",23.07,23.370000999999998,22.74,23.35,45748300,20.516249999999999,1.5217437022869928E-2]
["2010-06-01",22.940000999999999,23.48,22.92,23,56341200,20.208725000000001,-6.9084904508791567E-3]
["2010-05-28",23.52,23.57,22.99,23.16,56435900,20.349308000000001,-2.1546236469591862E-2]
["2010-05-27",23.389999,23.68,23.02,23.67,59790400,20.797414,3.4076048049544783E-2]
["2010-05-26",23.559999000000001,23.75,22.84,22.889999,72466100,20.112074,-1.8018023736319333E-2]
["2010-05-25",22.73,23.309999000000001,22.6,23.309999000000001,64859000,20.481103000000001,-2.5674712400122202E-3]
["2010-05-24",23.459999,23.700001,23.129999000000002,23.370000999999998,48173300,20.533823000000002,-3.8362386581333174E-3]
["2010-05-21",22.67,23.51,22.559999000000001,23.459999,88178000,20.612898999999999,6.4350049897214934E-3]
["2010-05-20",23.559999000000001,23.889999,23.129999000000002,23.309999000000001,97381300,20.481103000000001,-3.9159146271321998E-2]
["2010-05-19",24.23,24.52,23.969999000000001,24.26,62394300,21.315812000000001,-4.1051357670925936E-3]
["2010-05-18",25,25.02,24.18,24.360001,59688900,21.403676999999998,-2.050661037591317E-2]
["2010-05-17",24.969999000000001,24.98,24.26,24.870000999999998,72483200,21.851783000000001,-2.8067444739465763E-3]
["2010-05-14",25.26,25.299999,24.690000999999999,24.940000999999999,82159400,21.913288000000001,-2.3110077414599917E-2]
["2010-05-13",26.09,26.1,25.370000999999998,25.530000999999999,143656300,22.431685999999999,-4.5250531606088829E-2]
["2010-05-12",26.219999000000001,26.799999,26.190000999999999,26.74,66161700,23.49484,3.0046252657883743E-2]
["2010-05-11",26.059999000000001,26.77,25.82,25.959999,53718000,22.8095,-6.5059389467312378E-3]
["2010-05-10",26.120000999999998,26.530000999999999,25.9,26.129999000000002,74912200,22.958869,5.7466655802841604E-2]
["2010-05-07",25.52,25.639999,24.33,24.709999,95894500,21.711199000000001,-3.0600263728248422E-2]
["2010-05-06",26.4,26.65,23.23,25.49,97908000,22.396539000000001,-3.9924685884686228E-2]
["2010-05-05",26.309999000000001,26.82,26.15,26.549999,49889300,23.327898000000001,-3.7648879335216989E-4]
["2010-05-04",27.24,27.25,26.4,26.559999000000001,52347200,23.336684000000002,-3.5584667716874296E-2]
["2010-05-03",27.030000999999999,27.690000999999999,27.01,27.540001,44974900,24.197752999999999,2.265133708019107E-2]
["2010-04-30",27.68,27.74,26.92,26.93,41886700,23.661781999999999,-2.1794399975592293E-2]
["2010-04-29",27.1,27.639999,27.1,27.530000999999999,41865500,24.188966000000001,1.8121270876745088E-2]
["2010-04-28",27.110001,27.379999000000002,26.82,27.040001,54475300,23.758433,1.1107331416011501E-3]
["2010-04-27",27.41,27.58,26.73,27.01,57167400,23.732073,-2.031191154961276E-2]
["2010-04-26",27.58,27.700001,27.48,27.57,35663400,24.224111000000001,3.640333975700516E-3]
["2010-04-23",27.379999000000002,27.51,27.209999,27.469999000000001,39305500,24.136247000000001,5.4904817444065834E-3]
["2010-04-22",27.08,27.370000999999998,26.719999000000001,27.32,44843600,24.004451,2.9368484208345258E-3]
["2010-04-21",27.17,27.4,27.120000999999998,27.24,42737800,23.934159999999999,2.2074881407914138E-3]
["2010-04-20",27.190000999999999,27.450001,27.059999000000001,27.18,47166000,23.881442,4.0635631399914551E-3]
["2010-04-19",26.93,27.110001,26.549999,27.07,43888900,23.784790999999998,3.3358203568902844E-3]
["2010-04-16",27.15,27.440000999999999,26.790001,26.98,68523400,23.705712999999999,-8.4527643697873689E-3]
["2010-04-15",27,27.25,26.950001,27.209999,47016500,23.907800000000002,1.2276774231218202E-2]
["2010-04-14",26.629999000000002,26.93,26.559999000000001,26.879999000000002,44610100,23.617849,1.6641421933079048E-2]
["2010-04-13",26.450001,26.5,26.17,26.440000999999999,42863900,23.231248000000001,-3.3924021483010547E-3]
["2010-04-12",26.57,26.74,26.49,26.530000999999999,28374400,23.310326,-2.6315867165049855E-3]
["2010-04-09",26.280000999999999,26.639999,26.219999000000001,26.6,34610800,23.371831,1.2176565197383304E-2]
["2010-04-08",26.280000999999999,26.389999,26,26.280000999999999,38623400,23.090665999999999,-2.277886414536523E-3]
["2010-04-07",26.1,26.59,26.1,26.34,43837800,23.143384000000001,4.5767100938598482E-3]
["2010-04-06",26.129999000000002,26.379999000000002,26.049999,26.219999000000001,31121900,23.037946000000002,1.910540634160629E-3]
["2010-04-05",25.870000999999998,26.24,25.799999,26.17,34804200,22.994015000000001,1.3163003033626719E-2]
["2010-04-01",26.200001,26.299999,25.66,25.83,56193700,22.695277000000001,-7.6834836211402413E-3]
["2010-03-31",26.52,26.610001,25.959999,26.030000999999999,54745100,22.871006000000001,-2.3264500211438777E-2]
["2010-03-30",26.639999,26.709999,26.34,26.65,32975900,23.415762000000001,5.2809987724506957E-3]
["2010-03-29",26.610001,26.690000999999999,26.450001,26.51,30387800,23.292753000000001,1.5112045495999649E-3]
["2010-03-26",26.440000999999999,26.75,26.34,26.469999000000001,37524500,23.257605999999999,1.5133623644210115E-3]
["2010-03-25",26.66,26.85,26.42,26.43,35137800,23.222462,-7.5615204538193037E-4]
["2010-03-24",26.559999000000001,26.620000999999998,26.440000999999999,26.450001,35293400,23.240034999999999,-7.1320621310528853E-3]
["2010-03-23",26.190000999999999,26.75,26.17,26.639999,48863100,23.406974999999999,1.3698565472299418E-2]
["2010-03-22",25.92,26.379999000000002,25.889999,26.280000999999999,31899500,23.090665999999999,4.9713528317396616E-3]
["2010-03-19",26.370000999999998,26.440000999999999,26.07,26.15,55661800,22.976441999999999,-7.2133789941869475E-3]
["2010-03-18",26.24,26.43,26.219999000000001,26.34,27088000,23.143384000000001,3.0464489524659744E-3]
["2010-03-17",26.200001,26.4,26.18,26.26,32456000,23.073093,4.2065259712535941E-3]
["2010-03-16",26.030000999999999,26.34,26.01,26.15,53887500,22.976441999999999,2.6840571283264225E-3]
["2010-03-15",25.76,26.09,25.74,26.08,36759300,22.914936999999998,7.7279732993351669E-3]
["2010-03-12",26,26.030000999999999,25.780000999999999,25.879999000000002,31167200,22.739208999999999,-3.465510073806688E-3]
["2010-03-11",25.790001,25.98,25.719999000000001,25.969999000000001,37340500,22.818286000000001,3.8653920402014208E-3]
["2010-03-10",25.85,26.059999000000001,25.75,25.870000999999998,69660800,22.730423999999999,{"$f":"(G1475/G1476)-1","v":-9.9501852639169996E-3}]
["2010-03-09",26.33,26.48,25.700001,26.129999000000002,160887600,22.958869,0]
["2010-03-08",25.309999000000001,26.360001,25.26,26.129999000000002,116178200,22.958869,3.6493454781197032E-2]
["2010-03-05",24.969999000000001,25.24,24.92,25.209999,57057100,22.15052,1.0420774493290486E-2]
["2010-03-04",24.84,24.98,24.66,24.950001,40262000,21.922075,4.4283675771887854E-3]
["2010-03-03",24.700001,24.93,24.6,24.84,50693400,21.825424000000002,9.3457822906799493E-3]
["2010-03-02",24.66,24.75,24.440000999999999,24.610001,51403800,21.623336999999999,4.0653171127780219E-4]
["2010-03-01",24.33,24.65,24.32,24.6,41777800,21.614550000000001,1.109741694900257E-2]
["2010-02-26",24.360001,24.459999,24.209999,24.33,30719800,21.377317000000001,0]
["2010-02-25",24,24.389999,23.870000999999998,24.33,37112100,21.377317000000001,-4.1082753599364086E-4]
["2010-02-24",24.09,24.450001,24.09,24.34,33182100,21.386102999999999,1.2058228134316451E-2]
["2010-02-23",24.16,24.23,23.83,24.049999,36286000,21.131297,-1.0288063434346295E-2]
["2010-02-22",24.389999,24.459999,24.15,24.299999,31374800,21.350957000000001,-2.4631281811997585E-3]
["2010-02-19",24.129999000000002,24.379999000000002,24.059999000000001,24.360001,38781900,21.403676999999998,3.2949295200925821E-3]
["2010-02-18",24.049999,24.360001,23.9,24.280000999999999,41154700,21.333385,8.7245796111092844E-3]
["2010-02-17",23.99,24.09,23.74,24.07,48505500,21.148869999999999,2.916627899378188E-3]
["2010-02-16",23.959999,24,23.799999,24,46758200,21.087365999999999,1.0101026551778913E-2]
["2010-02-12",23.719999000000001,23.799999,23.51,23.76,56455000,20.876491999999999,-7.1040610417808514E-3]
["2010-02-11",23.67,23.99,23.540001,23.93,42458500,21.025860999999999,7.1548898157793861E-3]
["2010-02-10",23.860001,24,23.620000999999998,23.76,50574100,20.876491999999999,-5.4415964391876237E-3]
["2010-02-09",23.799999,24,23.58,23.889999,60331600,20.990715000000002,1.6595710799946817E-2]
["2010-02-08",23.780000999999999,23.9,23.48,23.5,69909000,20.648046000000001,-8.4388161339054024E-3]
["2010-02-05",23.299999,23.879999000000002,23.16,23.700001,99148600,20.823774,2.3316075416422111E-2]
["2010-02-04",23.41,23.77,23.1,23.16,126098600,20.349308000000001,3.9011890836955221E-3]
["2010-02-03",23.16,23.25,22.85,23.07,80035500,20.270230000000002,2.1719742202961356E-3]
["2010-02-02",22.809999000000001,23.110001,22.51,23.02,54108900,20.226299000000001,1.2758536017238864E-2]
["2010-02-01",22.65,22.940000999999999,22.379999000000002,22.73,54386100,19.971492000000001,1.15710114625176E-2]
["2010-01-29",22.950001,23.129999000000002,22.440000999999999,22.469999000000001,73431900,19.743044999999999,-2.2202986226599331E-3]
["2010-01-28",23.18,23.219999000000001,22.35,22.52,63620000,19.786978000000001,-2.7213806372019533E-2]
["2010-01-27",22.889999,23.26,22.76,23.15,51802900,20.340520999999999,1.0917027854821848E-2]
["2010-01-26",22.799999,23.200001,22.639999,22.9,55312800,20.120861000000001,-3.9147642970605023E-3]
["2010-01-25",23.1,23.18,22.74,22.99,51288800,20.199939000000001,8.7071059954024754E-4]
["2010-01-22",23.84,23.93,22.870000999999998,22.969999000000001,70424300,20.182365999999998,-4.2118403446982366E-2]
["2010-01-21",24.51,24.65,23.860001,23.98,54767500,21.069792,-1.7615763958386377E-2]
["2010-01-20",24.620000999999998,24.73,24.120000999999998,24.41,42125400,21.447607999999999,-1.7706250878781526E-2]
["2010-01-19",24.540001,24.879999000000002,24.5,24.85,37607500,21.834209999999999,1.8442665293954219E-2]
["2010-01-15",25,25.1,24.299999,24.4,51648100,21.438821000000001,-2.2044172369631965E-2]
["2010-01-14",24.58,25.08,24.52,24.950001,52302100,21.922075,1.2581239597139637E-2]
["2010-01-13",24.280000999999999,24.700001,24.200001,24.639999,43683900,21.649695000000001,1.8181784833383174E-2]
["2010-01-12",24.440000999999999,24.5,24.08,24.200001,35780400,21.263093999999999,-1.5860073999700908E-2]
["2010-01-11",24.639999,24.889999,24.41,24.59,35852900,21.605763,-2.8386135252492783E-3]
["2010-01-08",24.379999000000002,24.700001,24.25,24.66,39115900,21.667268,5.2995757537008803E-3]
["2010-01-07",24.299999,24.57,24.17,24.530000999999999,31531200,21.553045999999998,4.5045311665821153E-3]
["2010-01-06",24.540001,24.74,24.34,24.42,35715700,21.456395000000001,-6.5093369317380523E-3]
["2010-01-05",24.6,24.73,24.379999000000002,24.58,45124500,21.596976999999999,-4.4552713819929757E-3]
["2010-01-04",24.110001,24.84,24.01,24.690000999999999,59853700,21.693628,3.1328311270053089E-2]
["2009-12-31",24.1,24.17,23.940000999999999,23.940000999999999,25208100,21.034648000000001,-9.9255273617436801E-3]
["2009-12-30",24.01,24.200001,24,24.18,17202900,21.245521,3.3194916891103876E-3]
["2009-12-29",24.030000999999999,24.17,24,24.1,21897300,21.175229999999999,8.3057400921093816E-4]
["2009-12-28",23.889999,24.1,23.809999000000001,24.08,20191200,21.157657,5.0084031521806516E-3]
["2009-12-24",23.799999,23.99,23.790001,23.959999,9900600,21.052219000000001,7.5693265049190384E-3]
["2009-12-23",23.790001,23.93,23.700001,23.780000999999999,23857600,20.894065000000001,1.2631479473594887E-3]
["2009-12-22",23.629999000000002,23.870000999999998,23.57,23.75,27139900,20.867705999999998,4.6531579642921095E-3]
["2009-12-21",23.530000999999999,23.82,23.48,23.639999,35588700,20.771055,1.3287589242954478E-2]
["2009-12-18",23.129999000000002,23.370000999999998,23.02,23.33,67220300,20.498677000000001,6.4710939294043701E-3]
["2009-12-17",23.459999,23.469999000000001,23.139999,23.18,33439200,20.366880999999999,-1.1513865628970943E-2]
["2009-12-16",23.57,23.690000999999999,23.35,23.450001,41819300,20.604113999999999,-1.2776246709237382E-3]
["2009-12-15",23.809999000000001,23.9,23.469999000000001,23.48,52394700,20.630472000000001,-1.5100695892061311E-2]
["2009-12-14",24.01,24.15,23.84,23.84,35439600,20.946783,2.9448493362238537E-3]
["2009-12-11",24.040001,24.07,23.67,23.77,27735900,20.885279000000001,-7.101093396000735E-3]
["2009-12-10",24,24.200001,23.809999000000001,23.940000999999999,33704400,21.034648000000001,3.3528812736780544E-3]
["2009-12-09",23.780000999999999,23.889999,23.440000999999999,23.860001,38449700,20.964357,2.1000052388995272E-3]
["2009-12-08",24.02,24.209999,23.75,23.809999000000001,44128100,20.920424000000001,-1.6522047723193545E-2]
["2009-12-07",24.110001,24.4,24.1,24.209999,33094700,21.271878999999998,2.0694887701815379E-3]
["2009-12-04",24.08,24.42,23.91,24.16,49537500,21.227948000000001,{"$f":"(G1539/G1540)-1","v":1.3848077253999058E-2}]
["2009-12-03",23.98,24.190000999999999,23.83,23.83,35484600,20.937996999999999,-1.6757621878609186E-3]
["2009-12-02",23.84,24.1,23.74,23.870000999999998,30982600,20.973143,-2.090252905804113E-3]
["2009-12-01",23.43,24,23.389999,23.92,39946800,21.017074000000001,2.222222654557382E-2]
["2009-11-30",23.309999000000001,23.540001,23.190000999999999,23.4,34349100,20.560181,8.5544152913774596E-4]
["2009-11-27",23.1,23.52,23.02,23.379999000000002,21773900,20.542608000000001,-1.5164304535628115E-2]
["2009-11-25",23.76,23.870000999999998,23.65,23.74,27084300,20.858919,0]
["2009-11-24",23.83,23.9,23.559999000000001,23.74,29988300,20.858919,-6.6945400274034395E-3]
["2009-11-23",23.690000999999999,23.91,23.65,23.9,29300500,20.999500999999999,1.8755343438106475E-2]
["2009-11-20",23.5,23.57,23.299999,23.459999,36317900,20.612898999999999,-9.2905956257945954E-3]
["2009-11-19",23.870000999999998,23.879999000000002,23.41,23.68,38099900,20.806201000000001,-1.3333339023944402E-2]
["2009-11-18",24.01,24.040001,23.790001,24,27234800,21.087365999999999,-3.7359607374749526E-3]
["2009-11-17",23.92,24.110001,23.82,24.09,37209300,21.166443000000001,9.2165489931577138E-3]
["2009-11-16",23.77,24.1,23.65,23.870000999999998,47598200,20.973143,6.7482828201759215E-3]
["2009-11-13",23.51,23.799999,23.450001,23.709999,35797700,20.832559,1.3247840571053437E-2]
["2009-11-12",23.74,23.84,23.17,23.4,63813300,20.560181,-2.1739134572205443E-2]
["2009-11-11",23.73,24,23.709999,23.92,39237500,21.017074000000001,1.1416497363959666E-2]
["2009-11-10",23.700001,23.870000999999998,23.549999,23.65,43081900,20.779841000000001,-1.4172587250781965E-2]
["2009-11-09",23.93,24,23.719999000000001,23.99,46891200,21.078579000000001,7.1368675645187007E-3]
["2009-11-06",23.709999,24,23.66,23.82,36617400,20.929210000000001,-4.5967677613771851E-3]
["2009-11-05",24.049999,24.07,23.620000999999998,23.93,87742300,21.025860999999999,2.747956706593957E-2]
["2009-11-04",23.309999000000001,23.43,23,23.290001,65580900,20.463532000000001,1.6586678515193132E-2]
["2009-11-03",22.82,23.040001,22.549999,22.91,46384000,20.129648,-3.9130128199578174E-3]
["2009-11-02",22.870000999999998,23.200001,22.620000999999998,23,55068200,20.208725000000001,8.3296980113996E-3]
["2009-10-30",23.459999,23.48,22.639999,22.809999000000001,61218300,20.041782999999999,-3.0187143196630184E-2]
["2009-10-29",23.110001,23.58,23.059999000000001,23.52,40053400,20.665619,2.1720236608783416E-2]
["2009-10-28",23.370000999999998,23.530000999999999,22.969999000000001,23.02,47534500,20.226299000000001,-2.2090062307597247E-2]
["2009-10-27",23.719999000000001,23.950001,23.4,23.540001,42696300,20.683191999999998,-6.7510336983105379E-3]
["2009-10-26",24.15,24.4,23.629999000000002,23.700001,45679600,20.823774,-1.9445597451773988E-2]
["2009-10-23",24.52,24.52,24.030000999999999,24.17,42526300,21.236734999999999,-4.1354598929344011E-4]
["2009-10-22",23.9,24.25,23.83,24.18,33909000,21.245521,9.1820249447338576E-3]
["2009-10-21",24.120000999999998,24.5,23.85,23.959999,41880500,21.052219000000001,-6.2215773335151381E-3]
["2009-10-20",24.370000999999998,24.549999,23.959999,24.110001,52450500,21.184017000000001,-5.7731660908472149E-3]
["2009-10-19",24.129999000000002,24.83,23.959999,24.25,30644700,21.307026,9.5753415823660593E-3]
["2009-10-16",24.1,24.129999000000002,23.700001,24.02,38024200,21.104939000000002,-1.4361916235418493E-2]
["2009-10-15",24.25,24.370000999999998,24.059999000000001,24.370000999999998,35858400,21.412462999999999,-4.1010682477504723E-4]
["2009-10-14",24.26,24.5,24.18,24.379999000000002,49209400,21.421247999999999,2.0510640061569996E-2]
["2009-10-13",23.58,24.129999000000002,23.57,23.889999,45600500,20.990715000000002,4.6257154842774817E-3]
["2009-10-12",24.07,24.219999000000001,23.620000999999998,23.780000999999999,32797500,20.894065000000001,-1.0403659231139839E-2]
["2009-10-09",23.639999,24.08,23.5,24.030000999999999,45650000,21.113724999999999,1.5209150522271564E-2]
["2009-10-08",23.83,23.92,23.549999,23.67,45902600,20.797414,2.5412760929346412E-3]
["2009-10-07",23.48,23.780000999999999,23.41,23.610001,43251500,20.744696000000001,1.1134880887101684E-2]
["2009-10-06",23.16,23.57,23.07,23.35,41395900,20.516249999999999,1.7872736400617484E-2]
["2009-10-05",22.91,23.110001,22.58,22.940000999999999,38746900,20.156006999999999,1.1910020164895618E-2]
["2009-10-02",22.860001,23.08,22.620000999999998,22.67,42035100,19.918773999999999,-1.8189697524172543E-2]
["2009-10-01",23.35,23.58,23.07,23.09,63043900,20.287803,-1.9116440054320338E-2]
["2009-09-30",23.549999,23.790001,22.959999,23.540001,64479300,20.683191999999998,1.0300495053881642E-2]
["2009-09-29",23.620000999999998,23.74,23.209999,23.299999,40230500,20.472317,-1.3130055027077758E-2]
["2009-09-28",23.290001,23.870000999999998,23.27,23.610001,68919000,20.744696000000001,4.3766534407341018E-2]
["2009-09-25",22.57,22.92,22.57,22.620000999999998,41074700,19.874842999999998,-1.3244426806202636E-3]
["2009-09-24",22.84,22.99,22.459999,22.65,39003000,19.901201,-6.5789457263933926E-3]
["2009-09-23",23.52,23.530000999999999,22.75,22.799999,65546000,20.032997000000002,-2.6057262571462014E-2]
["2009-09-22",23.709999,23.719999000000001,23.299999,23.41,34927600,20.568968000000002,-9.3101582158556795E-3]
["2009-09-21",23.200001,23.85,23.18,23.629999000000002,51075300,20.762267999999999,9.8290477112044083E-3]
["2009-09-18",23.5,23.610001,23.24,23.4,53795300,20.560181,4.2751355808201552E-4]
["2009-09-17",23.219999000000001,23.49,23.16,23.389999,40431200,20.551394999999999,1.284236480754597E-3]
["2009-09-16",23.07,23.450001,23,23.360001,53658500,20.525036,1.653615405401343E-2]
["2009-09-15",22.83,23.190000999999999,22.66,22.98,50922100,20.191151999999999,8.3369073399741644E-3]
["2009-09-14",22.85,22.99,22.610001,22.790001,60616000,20.024211999999999,-1.2992584756466807E-2]
["2009-09-11",22.92,23.129999000000002,22.610001,23.09,53497100,20.287803,3.4767383840306199E-3]
["2009-09-10",22.15,23.049999,22.01,23.01,76624200,20.217511999999999,3.5087751633561259E-2]
["2009-09-09",21.969999000000001,22.52,21.959999,22.23,45120800,19.532171999999999,1.4142311179444533E-2]
["2009-09-08",22,22.209999,21.790001,21.92,39951400,19.259793999999999,3.6629922098556644E-3]
["2009-09-04",21.59,21.959999,21.4,21.84,28951700,19.189502999999998,1.6286694116474321E-2]
["2009-09-03",21.73,21.9,21.34,21.49,33833000,18.881978,{"$f":"(G1603/G1604)-1","v":-2.7842010244051307E-3}]
["2009-09-02",21.09,21.73,21.07,21.549999,40254300,18.934695999999999,1.7949859613670682E-2]
["2009-09-01",21.459999,21.870000999999998,21.08,21.17,48752000,18.600814,-1.990739162454791E-2]
["2009-08-31",21.74,21.84,21.51,21.6,31405700,18.978629000000002,-1.8181813478833631E-2]
["2009-08-28",22.15,22.35,21.799999,22,35945600,19.330085,5.4844697286526856E-3]
["2009-08-27",21.67,21.91,21.469999000000001,21.879999000000002,30283800,19.224647999999998,-2.2800329718105639E-3]
["2009-08-26",21.91,22,21.809999000000001,21.93,33585100,19.268581000000001,-3.1817759725318862E-3]
["2009-08-25",22.16,22.25,21.85,22,28402400,19.330085,-2.719833658733406E-3]
["2009-08-24",22.219999000000001,22.639999,21.93,22.059999000000001,52702800,19.382802999999999,-5.858534226782397E-3]
["2009-08-21",22.08,22.27,21.77,22.190000999999999,56585800,19.497026999999999,1.3704936934298972E-2]
["2009-08-20",21.25,21.959999,21.200001,21.889999,55774700,19.233433999999999,3.0602629319680386E-2]
["2009-08-19",20.76,21.440000999999999,20.74,21.24,39235200,18.662317999999999,1.0947099689754491E-2]
["2009-08-18",20.82,21.15,20.790001,21.01,33338700,18.460232000000001,1.3507035055922323E-2]
["2009-08-17",20.940000999999999,20.959999,20.68,20.73,32440200,18.214212,-2.7217251519628172E-2]
["2009-08-14",21.469999000000001,21.549999,21,21.309999000000001,35178700,18.723822999999999,-9.2980510860787291E-3]
["2009-08-13",21.540001,21.65,21.34,21.51,38927800,18.899552,3.7331259964543673E-3]
["2009-08-12",21.23,21.610001,21.18,21.43,49469600,18.829260000000001,1.2281505529811776E-2]
["2009-08-11",21.469999000000001,21.530000999999999,21.059999000000001,21.17,53601800,18.600814,-2.1718991716215941E-2]
["2009-08-10",21.98,22.120000999999998,21.5,21.639999,46634300,19.013774000000002,-2.4785984037463682E-2]
["2009-08-07",22.49,22.74,22.15,22.190000999999999,46921300,19.497026999999999,-5.3787118486080532E-3]
["2009-08-06",22.040001,22.41,21.68,22.309999000000001,83322000,19.602463,6.3148073862850929E-3]
["2009-08-05",22.549999,22.57,22.01,22.17,79003200,19.479454,-1.2032092409845485E-2]
["2009-08-04",22.450001,22.549999,22.190000999999999,22.440000999999999,55890100,19.716687,-5.7598466232764434E-3]
["2009-08-03",22.209999,22.610001,22.190000999999999,22.57,61219800,19.830909999999999,2.5442952412115805E-2]
["2009-07-31",21.940000999999999,22.18,21.85,22.01,41668100,19.338871999999999,1.3649182457464715E-3]
["2009-07-30",21.98,22.4,21.84,21.98,52880000,19.312512000000002,1.1970562875362356E-2]
["2009-07-29",21.799999,21.870000999999998,21.5,21.719999000000001,33623500,19.084064999999999,-9.5760035469141247E-3]
["2009-07-28",21.620000999999998,21.99,21.370000999999998,21.93,40081700,19.268581000000001,4.1208988059775464E-3]
["2009-07-27",21.85,21.950001,21.67,21.84,31602000,19.189502999999998,-1.8281218985127801E-3]
["2009-07-24",21.48,21.969999000000001,21.42,21.879999000000002,40636200,19.224647999999998,-9.1325216564153155E-4]
["2009-07-23",21.440000999999999,22.07,21.280000999999999,21.9,62820700,19.242221000000001,2.0978961240917249E-2]
["2009-07-22",21.440000999999999,21.83,21.27,21.450001,52608700,18.846834000000001,-6.4844500821645834E-3]
["2009-07-21",21.27,21.59,20.879999000000002,21.59,72575100,18.969843000000001,2.0803798433222775E-2]
["2009-07-20",20.82,21.27,20.799999,21.15,78883200,18.583241000000001,3.1204304821215612E-2]
["2009-07-17",20.18,20.58,19.98,20.51,69173300,18.020911000000002,1.9383658171440388E-2]
["2009-07-16",19.739999999999998,20.200001,19.709999,20.120000999999998,57779400,17.678242000000001,1.564869262730606E-2]
["2009-07-15",19.32,19.879999000000002,19.16,19.809999000000001,87943200,17.405863,5.7661540903343411E-2]
["2009-07-14",18.43,18.940000999999999,18.43,18.73,46982000,16.456931000000001,8.616020655111134E-3]
["2009-07-13",18.41,18.579999999999998,17.920000000000002,18.57,62374700,16.316348999999999,1.254087838462592E-2]
["2009-07-10",18.079999999999998,18.450001,18.02,18.34,46638100,16.114262,9.356091519060028E-3]
["2009-07-09",18.27,18.510000000000002,18.059999000000001,18.170000000000002,52949400,15.964893,2.2063125045237442E-3]
["2009-07-08",18.25,18.329999999999998,17.82,18.129999000000002,53554200,15.929747000000001,-6.0307375369063054E-3]
["2009-07-07",18.540001,18.620000999999998,18.190000999999999,18.239999999999998,41560400,16.026398,-1.5650316770184691E-2]
["2009-07-06",18.32,18.700001,18.299999,18.530000999999999,35302300,16.281203999999999,1.6216704386704528E-3]
["2009-07-02",18.670000000000002,18.73,18.450001,18.5,41562600,16.254843999999999,-1.5957442944356415E-2]
["2009-07-01",18.84,19.100000000000001,18.760000000000002,18.799999,36650000,16.518436000000001,8.0428934790781614E-3]
["2009-06-30",18.940000999999999,19.07,18.530000999999999,18.649999999999999,53792300,16.38664,-1.7904179335943127E-2]
["2009-06-29",19,19.049999,18.790001,18.989999999999998,49234600,16.685378,4.2305526296673168E-3]
["2009-06-26",18.920000000000002,19.16,18.850000000000001,18.91,47177400,16.615086999999999,-6.3058430465458004E-3]
["2009-06-25",18.59,19.190000999999999,18.5,19.030000999999999,43535600,16.720524000000001,2.2568517435255897E-2]
["2009-06-24",18.739999999999998,19,18.52,18.610001,47138200,16.351495,2.1540358078881994E-3]
["2009-06-23",18.43,18.709999,18.25,18.57,42673600,16.316348999999999,8.6909016431802044E-3]
["2009-06-22",18.75,18.799999,18.350000000000001,18.41,46178100,16.175767,-2.6955571664918243E-2]
["2009-06-19",19.18,19.200001,18.799999,18.920000000000002,71703600,16.623873,-3.6861616200724034E-3]
["2009-06-18",19.23,19.290001,18.920000000000002,18.989999999999998,37563900,16.685378,-1.0937532324597488E-2]
["2009-06-17",19.040001,19.489999999999998,18.969999000000001,19.200001,48812300,16.869893000000001,6.2893183053480683E-3]
["2009-06-16",19.420000000000002,19.48,19.030000999999999,19.079999999999998,45359200,16.764455999999999,-1.4462794248837896E-2]
["2009-06-15",19.68,19.700001,19.100000000000001,19.360001,47976000,17.010475,-2.762430212841438E-2]
["2009-06-12",19.93,20,19.629999000000002,19.91,41365200,17.493727,-9.4527562913951924E-3]
["2009-06-11",19.93,20.350000000000001,19.899999999999999,20.100000000000001,44781700,17.660668999999999,7.5187948477919431E-3]
["2009-06-10",20.190000999999999,20.239999999999998,19.600000000000001,19.950001,58386500,17.528873000000001,-6.4740904884267314E-3]
["2009-06-09",19.950001,20.200001,19.68,20.079999999999998,49764200,17.643096,1.0568670468197316E-2]
["2009-06-08",19.739999999999998,20.059999000000001,19.530000999999999,19.870000999999998,42855000,17.458582,0]
["2009-06-05",19.940000999999999,20.02,19.52,19.870000999999998,86043900,17.458582,1.0167823564778411E-2]
["2009-06-04",19.459999,19.809999000000001,19.299999,19.670000000000002,40586000,17.282852999999999,{"$f":"(G1667/G1668)-1","v":1.6012368849194436E-2}]
["2009-06-03",19.549999,19.610001,19.100000000000001,19.360001,55115000,17.010475,-1.2748651548658785E-2]
["2009-06-02",19.57,19.860001,19.41,19.610001,53783700,17.230136000000002,5.6410590139719385E-3]
["2009-06-01",19.149999999999999,19.77,19.010000000000002,19.5,103321500,17.133485,5.4054102272528937E-2]
["2009-05-29",18.540001,18.600000000000001,18.09,18.5,61032200,16.254843999999999,-5.4028525364369084E-4]
["2009-05-28",18.350000000000001,18.66,18.059999000000001,18.510000000000002,53071000,16.263631,1.5916659462306582E-2]
["2009-05-27",18.41,18.709999,18.110001,18.219999000000001,40013400,16.008824000000001,-1.4602557740468591E-2]
["2009-05-26",17.66,18.670000000000002,17.610001,18.489999999999998,48659800,16.246058000000001,3.2960910904737295E-2]
["2009-05-22",18.09,18.149999999999999,17.66,17.899999999999999,33243700,15.72766,-1.1049783162569993E-2]
["2009-05-21",18.43,18.5,17.850000000000001,18.100000000000001,63308400,15.903389000000001,-2.6881712205730324E-2]
["2009-05-20",19.02,19.059999000000001,18.459999,18.600000000000001,49031000,16.342708999999999,-1.4830432739052268E-2]
["2009-05-19",18.709999,19.350000000000001,18.639999,18.879999000000002,53818200,16.588726999999999,8.5469820456955947E-3]
["2009-05-18",18.139999,18.809999000000001,18.059999000000001,18.719999000000001,67489600,16.448145,4.4642845234490913E-2]
["2009-05-15",18.139999,18.209999,17.77,17.920000000000002,72110100,15.745233000000001,-9.3974671401020338E-3]
["2009-05-14",18.07,18.290001,18.049999,18.09,43080700,15.894602000000001,2.2160911446142961E-3]
["2009-05-13",18.489999999999998,18.600000000000001,18.030000999999999,18.049999,50715000,15.859456,-3.5790601310968562E-2]
["2009-05-12",18.670000000000002,18.82,18.549999,18.719999000000001,39761800,16.448145,5.9107745193940353E-3]
["2009-05-11",18.450001,18.829999999999998,18.27,18.610001,44319000,16.351495,-6.4067838651082898E-3]
["2009-05-08",19,19.219999000000001,18.549999,18.73,65443000,16.456931000000001,-1.1609567265515097E-2]
["2009-05-07",20,20,18.600000000000001,18.950001,92373300,16.650233,-3.3656321691250768E-2]
["2009-05-06",19.760000000000002,19.850000000000001,19.030000999999999,19.610001,93198900,17.230136000000002,-1.0187441147971876E-3]
["2009-05-05",19.5,19.629999000000002,19.280000999999999,19.629999000000002,46373400,17.247706999999998,6.666594682867899E-3]
["2009-05-04",19.82,19.870000999999998,19.260000000000002,19.5,63902300,17.133485,-4.0857890732826085E-3]
["2009-05-01",19.239999999999998,19.780000999999999,19.059999000000001,19.579999999999998,40337500,17.203776000000001,1.3457588951589772E-2]
["2009-04-30",19.690000999999999,19.93,19.100000000000001,19.32,60350800,16.975328999999999,3.6363152628100526E-3]
["2009-04-29",18.829999999999998,19.530000999999999,18.73,19.25,48496600,16.913824999999999,3.1065921906768823E-2]
["2009-04-28",18.299999,18.959999,18.149999999999999,18.670000000000002,47820200,16.404212999999999,1.6330907198000011E-2]
["2009-04-27",18.100000000000001,18.59,18.010000000000002,18.370000999999998,42312900,16.140622,-2.7143783334639959E-3]
["2009-04-24",18.120000999999998,18.5,17.969999000000001,18.420000000000002,55664900,16.184553000000001,4.5402871349176088E-2]
["2009-04-23",17.52,17.639999,17.129999000000002,17.620000999999998,44000300,15.481642000000001,1.0321150161262338E-2]
["2009-04-22",17.450001,18.02,17.43,17.440000999999999,54728000,15.323486000000001,-1.4132274122626076E-2]
["2009-04-21",17.200001,17.790001,17.139999,17.690000999999999,45749000,15.543146,2.1952675941804278E-2]
["2009-04-20",17.709999,17.790001,17.200001,17.309999000000001,55165100,15.209262000000001,-3.7798817187961187E-2]
["2009-04-17",18.100000000000001,18.170000000000002,17.829999999999998,17.989999999999998,55983700,15.806737999999999,-4.9778371459066051E-3]
["2009-04-16",17.82,18.18,17.649999999999999,18.079999999999998,51379800,15.885814999999999,2.9612762317419161E-2]
["2009-04-15",17.75,18,17.34,17.559999000000001,51890600,15.428922,-2.0635875795511294E-2]
["2009-04-14",17.799999,18.18,17.610001,17.93,42813500,15.754020000000001,2.2359745511018048E-3]
["2009-04-13",17.850000000000001,18.049999,17.760000000000002,17.889999,33965000,15.718873,3.9281184469754926E-3]
["2009-04-09",17.670000000000002,18.079999999999998,17.579999999999998,17.82,53094200,15.657368999999999,4.0280295680596323E-2]
["2009-04-08",17.290001,17.329999999999998,16.940000999999999,17.129999000000002,45389100,15.051106000000001,1.6617125139681832E-2]
["2009-04-07",17.200001,17.25,16.579999999999998,16.850000000000001,59902600,14.805088,-3.8790684460067837E-2]
["2009-04-06",17.559999000000001,17.639999,17.07,17.530000999999999,63355500,15.402564,-3.4691607420281101E-2]
["2009-04-03",18.299999,18.540001,17.950001,18.16,59472600,15.956106999999999,1.1026108864597983E-3]
["2009-04-02",17.829999999999998,18.610001,17.790001,18.139999,88337600,15.938533,3.894614048131495E-2]
["2009-04-01",16.510000000000002,17.540001,16.299999,17.459999,73415300,15.341058,4.114484916215666E-2]
["2009-03-31",16.530000999999999,17.010000000000002,16.370000999999998,16.77,59050200,14.734797,2.8203590883912888E-2]
["2009-03-30",16.57,16.57,16.079999999999998,16.309999000000001,45060500,14.330622,-3.7758193422083641E-2]
["2009-03-27",17,17.170000000000002,16.850000000000001,16.950001,37833600,14.892953,-2.0797130064561964E-2]
["2009-03-26",16.799999,17.389999,16.760000000000002,17.309999000000001,58048800,15.209262000000001,4.465903998799936E-2]
["2009-03-25",16.5,17.049999,16.280000999999999,16.57,64202300,14.559068,-6.5947634503635832E-3]
["2009-03-24",16.700001,17.040001,16.579999999999998,16.68,44592600,14.655718999999999,-1.7667840022907333E-2]
["2009-03-23",16.309999000000001,17,15.9,16.98,64333300,14.919311,6.7253296798964968E-2]
["2009-03-20",16.370000999999998,16.57,15.75,15.91,66078200,13.979165999999999,-1.9716583016200828E-2]
["2009-03-19",16.68,16.68,16.059999000000001,16.23,56670100,14.260331000000001,-1.6363645644192348E-2]
["2009-03-18",16.030000999999999,16.940000999999999,16.02,16.5,85018400,14.497564000000001,2.2304869675479289E-2]
["2009-03-17",15.72,16.149999999999999,15.57,16.139999,52090300,14.181253,4.4660213771044122E-2]
["2009-03-16",15.79,15.88,15.35,15.45,50265100,13.574991000000001,-3.8685149595932833E-3]
["2009-03-13",15.46,15.69,15.25,15.51,43118900,13.62771,0]
["2009-03-12",15,15.51,14.77,15.51,49609300,13.62771,3.2623113261267989E-2]
["2009-03-11",14.79,15.2,14.52,15.02,55002400,13.197177,2.5956339484764834E-2]
["2009-03-10",14.04,14.79,13.92,14.64,71743300,12.863293000000001,7.488986452835622E-2]
["2009-03-09",14,14.43,13.61,13.62,78274900,11.967079999999999,-3.9492278707667916E-2]
["2009-03-06",14.58,14.93,13.98,14.18,113692300,12.459118999999999,-2.5429560952349495E-2]
["2009-03-05",14.94,15.09,14.51,14.55,67034500,12.784216000000001,-4.5901625641527777E-2]
["2009-03-04",14.64,15.52,14.63,15.25,69574200,13.399264000000001,{"$f":"(G1731/G1732)-1","v":5.9763756192543704E-2}]
["2009-03-03",14.49,14.73,14.36,14.39,62320000,12.643632999999999,4.8882828087584151E-3]
["2009-03-02",14.33,14.78,14.27,14.32,59924500,12.582128000000001,-1.7158540666350586E-2]
["2009-02-27",14.3,14.82,14.3,14.57,76734300,12.801788,5.5210318158187555E-3]
["2009-02-26",15.05,15.21,14.49,14.49,51007600,12.731496999999999,-1.8957401481346614E-2]
["2009-02-25",14.92,15.13,14.37,14.77,56278900,12.977517000000001,-1.4676386438289946E-2]
["2009-02-24",14.39,15.05,14.38,14.99,55486800,13.170817,4.3871920659876329E-2]
["2009-02-23",15.2,15.35,14.31,14.36,51687900,12.617273000000001,-4.7745434963824218E-2]
["2009-02-20",14.96,15.34,14.88,15.08,59376600,13.249895,2.6596040530169063E-3]
["2009-02-19",15.46,15.52,15.01,15.04,42978400,13.214748999999999,-2.1470376979866312E-2]
["2009-02-18",15.45,15.73,15.15,15.37,40630400,13.5047,5.2321616827357698E-3]
["2009-02-17",15.68,15.76,15.28,15.29,47981100,13.434409,-5.0310587194725143E-2]
["2009-02-13",16.200001,16.459999,15.95,16.100000000000001,43639500,14.146108,-6.1728377714947991E-3]
["2009-02-12",15.97,16.219999000000001,15.63,16.200001,57645800,14.233972,1.8552729441603244E-3]
["2009-02-11",16.18,16.27,15.85,16.170000000000002,46279800,14.207613,7.4767190167472908E-3]
["2009-02-10",16.59,16.93,15.92,16.049999,69149100,14.102175000000001,-4.7477799524055397E-2]
["2009-02-09",16.989999999999998,17.049999,16.620000999999998,16.850000000000001,37624300,14.805088,-1.1150258181422346E-2]
["2009-02-06",16.420000000000002,17.09,16.209999,17.040001,62910000,14.97203,4.2201850955688514E-2]
["2009-02-05",15.54,16.649999999999999,15.45,16.350000000000001,115564600,14.365767999999999,3.2197004942137841E-2]
["2009-02-04",15.72,16.16,15.38,15.84,95781900,13.917661000000001,1.4084518330909512E-2]
["2009-02-03",15.48,15.75,15.01,15.62,65932300,13.724360000000001,2.024816863418355E-2]
["2009-02-02",14.86,15.46,14.83,15.31,55290500,13.451981999999999,2.2712037979981226E-2]
["2009-01-30",15.91,16.09,14.91,14.97,75292400,13.153245,-6.0263608544818936E-2]
["2009-01-29",16.700001,16.700001,15.8,15.93,53220800,13.996739,-5.6279542803850724E-2]
["2009-01-28",17.059999000000001,17.190000999999999,16.690000999999999,16.879999000000002,60146800,14.831446,8.9658591214172301E-3]
["2009-01-27",16.43,17,16.290001,16.73,50346800,14.699650999999999,2.6380418431018127E-2]
["2009-01-26",15.85,16.5,15.78,16.299999,44634800,14.321835,2.5802283034444429E-2]
["2009-01-23",15.04,16.02,15,15.89,56556900,13.961594,3.3832221374780591E-2]
["2009-01-22",15.38,15.59,15,15.37,56676100,13.5047,-2.101916017888672E-2]
["2009-01-21",15.32,15.76,15.05,15.7,56231900,13.794651999999999,4.5969371545730775E-2]
["2009-01-20",15.81,15.93,15.01,15.01,57808600,13.18839,-5.120097081399777E-2]
["2009-01-16",16.219999000000001,16.329999999999998,15.5,15.82,66930700,13.900088,6.3248211002830956E-4]
["2009-01-15",15.62,15.95,15.19,15.81,61814500,13.891302,4.4472814749196843E-3]
["2009-01-14",16.100000000000001,16.219999000000001,15.6,15.74,50111800,13.829796999999999,-4.316118999285512E-2]
["2009-01-13",16.290001,16.540001,16.110001,16.450001,51933800,14.453633,3.0488490391888945E-3]
["2009-01-12",16.68,16.780000999999999,16.030000999999999,16.399999999999999,54927700,14.409700000000001,-1.7964133885965405E-2]
["2009-01-09",17.239999999999998,17.260000000000002,16.610001,16.700001,68118900,14.673292999999999,-4.7890545092380332E-2]
["2009-01-08",17.23,17.57,17,17.540001,46484600,15.411351,1.2702153870052468E-2]
["2009-01-07",17.370000999999998,17.579999999999998,17.110001,17.32,50246600,15.218049000000001,-2.6419404349469211E-2]
["2009-01-06",17.329999999999998,17.98,17.260000000000002,17.790001,58256600,15.631011000000001,3.9742881497931037E-2]
["2009-01-05",16.850000000000001,17.299999,16.75,17.110001,45480200,15.033535000000001,8.8444045922697612E-3]
["2009-01-02",16.41,17,16.25,16.959999,40980600,14.901738,4.0490830958463064E-2]
["2008-12-31",16.18,16.549999,16.120000999999998,16.299999,37513700,14.321835,4.3129433671629247E-3]
["2008-12-30",16.040001,16.25,15.94,16.23,31088100,14.260331000000001,1.3741422318712671E-2]
["2008-12-29",16.16,16.25,15.73,16.010000000000002,33239800,14.067030000000001,-1.5980369175509046E-2]
["2008-12-26",16.360001,16.420000000000002,16.09,16.27,15163400,14.295477,-4.8929510764755824E-3]
["2008-12-24",16.25,16.43,16.209999,16.350000000000001,11592100,14.365767999999999,6.7734394496870021E-3]
["2008-12-23",16.420000000000002,16.649999999999999,16.07,16.239999999999998,30390900,14.269117,-7.9414094402684432E-3]
["2008-12-22",16.610001,16.709999,15.99,16.370000999999998,38808800,14.383341,-1.622590304771232E-2]
["2008-12-19",16.639999,16.950001,16.600000000000001,16.639999,62204500,14.620573,-1.2004935597719202E-3]
["2008-12-18",16.870000999999998,16.91,16.440000999999999,16.66,52399400,14.638146000000001,-1.0688886993520441E-2]
["2008-12-17",17.170000000000002,17.34,16.709999,16.84,62795800,14.796302000000001,-3.3295040942673548E-2]
["2008-12-16",17.040001,17.450001,16.690000999999999,17.420000000000002,77761400,15.305913,3.4441781466747479E-2]
["2008-12-15",16.879999000000002,17.02,16.510000000000002,16.84,40172200,14.796302000000001,-8.8286537795138065E-3]
["2008-12-12",16.530000999999999,17.190000999999999,16.510000000000002,16.989999999999998,47006400,14.928096999999999,4.7309138374804771E-3]
["2008-12-11",17.129999000000002,17.639999,16.829999999999998,16.91,56266400,14.857806,-2.423543697688979E-2]
["2008-12-10",17.299999,17.760000000000002,17.079999999999998,17.329999999999998,50807000,15.226834999999999,9.9067708061819637E-3]
["2008-12-09",16.91,17.93,16.75,17.16,67340200,15.077465999999999,-5.2174163186542444E-3]
["2008-12-08",16.5,17.450001,16.450001,17.25,82284800,15.156544,8.2183209840402283E-2]
["2008-12-05",15.16,16.100000000000001,14.72,15.94,67565800,14.005525,3.9791218046921317E-2]
["2008-12-04",15.65,16.09,15.02,15.33,59171400,13.469555,-4.2473429003848095E-2]
["2008-12-03",14.91,16.030000999999999,14.86,16.010000000000002,69603400,14.067030000000001,4.5039183499782531E-2]
["2008-12-02",15.17,15.39,14.75,15.32,65674100,13.460768,2.4064134101231094E-2]
["2008-12-01",16.16,16.170000000000002,14.93,14.96,62915800,13.144458,-9.5526023707897534E-2]
["2008-11-28",16.190000999999999,16.549999,16.16,16.540001,22344900,14.53271,{"$f":"(G1795/G1796)-1","v":9.1519891829081601E-3}]
["2008-11-26",15.2,16.489999999999998,15.17,16.389999,54903300,14.400912999999999,6.2905317673400463E-2]
["2008-11-25",16.489999999999998,16.489999999999998,15.28,15.42,82904500,13.548632,-5.9756136491391332E-2]
["2008-11-24",15.44,16.459999,15.28,16.399999999999999,79847400,14.409700000000001,8.1081121634886788E-2]
["2008-11-21",14.81,15.3,14.2,15.17,104235300,13.328972,4.8375938066013369E-2]
["2008-11-20",15,16.23,14.43,14.47,119455700,12.713924,-4.0450962064227713E-2]
["2008-11-19",16.18,16.23,15,15.08,72602300,13.249895,-8.3282728985854204E-2]
["2008-11-18",16.350000000000001,16.459999,15.58,16.450001,69149800,14.453633,1.4805841312886203E-2]
["2008-11-17",16.469999000000001,16.809999000000001,16.110001,16.209999,47052200,14.242756999999999,-2.4669175876931182E-2]
["2008-11-14",16.889999,17.43,16.329999999999998,16.620000999999998,68825700,14.603001000000001,-3.7079968778788941E-2]
["2008-11-13",16.370000999999998,17.299999,15.6,17.260000000000002,90296200,15.165331,4.2900403294159339E-2]
["2008-11-12",16.84,17.030000999999999,16.5,16.549999,52608100,14.541494999999999,-3.6670590914008261E-2]
["2008-11-11",17.379999000000002,17.450001,16.940000999999999,17.18,49766000,15.095039,-2.2196946451056965E-2]
["2008-11-10",17.950001,17.98,17.100000000000001,17.57,47597100,15.437709,-5.6880217809929245E-4]
["2008-11-07",17.18,17.73,17.129999000000002,17.579999999999998,64669200,15.446495000000001,3.7780349936973323E-2]
["2008-11-06",16.690000999999999,17.48,16.670000000000002,16.940000999999999,122484300,14.884166,-2.5876869565490512E-2]
["2008-11-05",18.049999,18.299999,17.290001,17.389999,91260100,15.279553,-5.1282064018602247E-2]
["2008-11-04",17.59,18.459999,17.370000999999998,18.329999999999998,79952200,16.105474999999998,6.5697573278691079E-2]
["2008-11-03",17.68,17.700001,17,17.200001,56927000,15.112613,-3.2076473616923673E-2]
["2008-10-31",17.790001,17.98,17.32,17.77,82517500,15.613436999999999,-1.1243034759557125E-3]
["2008-10-30",18.290001,18.32,17.5,17.790001,67607100,15.631011000000001,-4.4767625003326872E-3]
["2008-10-29",17.969999000000001,18.700001,17.600000000000001,17.870000999999998,72619800,15.701302,-2.4030479549166817E-2]
["2008-10-28",16.760000000000002,18.350000000000001,16.450001,18.309999000000001,88690300,16.087902,0.13797379730050707]
["2008-10-27",16.09,17.190000999999999,16.02,16.09,65715900,14.137321999999999,-1.3488598052478151E-2]
["2008-10-24",16.079999999999998,16.93,15.9,16.309999000000001,88646000,14.330622,-5.3944290233861047E-2]
["2008-10-23",17.25,17.879999000000002,16.459999,17.239999999999998,85364300,15.147757,-9.7645139354934907E-3]
["2008-10-22",17.34,17.84,16.809999000000001,17.41,75828000,15.297126,-2.5196024983885623E-2]
["2008-10-21",18.700001,18.889999,17.75,17.860001,75117600,15.692515,-5.8016805072183653E-2]
["2008-10-20",18.350000000000001,19.010000000000002,17.809999000000001,18.959999,66688900,16.659018,5.8626452249764593E-2]
["2008-10-17",17.32,19.549999,16.93,17.91,83475500,15.736446000000001,9.0140565473000311E-3]
["2008-10-16",16.719999000000001,17.75,16.200001,17.75,104415000,15.595864000000001,7.1213074902871654E-2]
["2008-10-15",18.170000000000002,18.209999,16.5,16.57,94666400,14.559068,-0.10625684200807728]
["2008-10-14",19.91,20.149999999999999,18.030000999999999,18.540001,86420900,16.289991000000001,-3.7882695805745104E-2]
["2008-10-13",18.27,19.299999,17.799999,19.27,72700100,16.931398000000002,0.11839820553193481]
["2008-10-10",16.489999999999998,18.219999000000001,16.290001,17.23,137032200,15.138971,2.3268938611977763E-3]
["2008-10-09",18.829999999999998,18.889999,16.940000999999999,17.190000999999999,99112600,15.103826,-6.2704453979958941E-2]
["2008-10-08",18.02,19.600000000000001,17.799999,18.34,130018800,16.114262,-2.6539271077401727E-2]
["2008-10-07",20.57,20.91,18.75,18.84,104679700,16.553581999999999,-7.9178825273079845E-2]
["2008-10-06",20.389999,20.969999000000001,19.309999000000001,20.459999,105324200,17.976977999999999,-3.7176535614790951E-2]
["2008-10-03",21.139999,22.4,21.129999000000002,21.25,73504000,18.671105000000001,2.35843612133535E-3]
["2008-10-02",21.950001,21.99,21.049999,21.200001,61925200,18.627174,-3.4168554290295527E-2]
["2008-10-01",22.25,22.440000999999999,21.75,21.950001,52085000,19.286154,-2.7038930189263843E-2]
["2008-09-30",22.25,22.610001,21.84,22.559999000000001,60991400,19.822123000000001,3.5337204863871374E-2]
["2008-09-29",23.290001,23.540001,21.43,21.790001,86481900,19.145572000000001,-8.5222423588850238E-2]
["2008-09-26",22.92,24,22.870000999999998,23.82,59235700,20.929210000000001,1.4480424878306142E-2]
["2008-09-25",23.059999000000001,23.9,22.950001,23.48,57642000,20.630472000000001,2.9824543976120887E-2]
["2008-09-24",22.82,23.209999,22.58,22.799999,43060600,20.032997000000002,3.0796397184547075E-3]
["2008-09-23",23.309999000000001,23.5,22.66,22.73,46356500,19.971492000000001,-1.6443133089483197E-2]
["2008-09-22",23.9,24.200001,23.040001,23.110001,52677200,20.305375999999999,-4.8579685329122158E-2]
["2008-09-19",24.290001,24.299999,24.290001,24.290001,922900,21.342172000000001,6.535093076687426E-2]
["2008-09-18",22.24,23.25,21.85,22.799999,83355900,20.032997000000002,4.587160226112541E-2]
["2008-09-17",22.49,23.040001,21.77,21.799999,69539100,19.154356,-4.3859688093598859E-2]
["2008-09-16",21.799999,23.139999,21.74,22.799999,81074300,20.032997000000002,1.8766761622069472E-2]
["2008-09-15",22.610001,23.33,22.360001,22.379999000000002,55857400,19.663968000000001,-4.6035785650528793E-2]
["2008-09-12",22.870000999999998,23.59,22.610001,23.459999,50770000,20.612898999999999,1.7787394513223642E-2]
["2008-09-11",22.68,23.059999000000001,22.389999,23.049999,46188400,20.252656999999999,2.6098098613069887E-3]
["2008-09-10",23.23,23.32,22.969999000000001,22.99,38934800,20.199939000000001,8.7071059954024754E-4]
["2008-09-09",23.42,23.58,22.91,22.969999000000001,71096300,20.182365999999998,-1.7116004165420362E-2]
["2008-09-08",22.780000999999999,23.440000999999999,22.43,23.370000999999998,66139800,20.533823000000002,4.9865245510245959E-2]
["2008-09-05",22.09,22.67,22.07,22.26,46163100,19.558532,-8.9767601879942038E-4]
["2008-09-04",22.790001,22.799999,22.16,22.280000999999999,64083100,19.576104999999998,-4.4186975672160012E-2]
["2008-09-03",23.74,23.74,23.15,23.309999000000001,44588000,20.481103000000001,-1.8526377551993378E-2]
["2008-09-02",24.35,24.5,23.549999,23.75,46603000,20.867705999999998,-1.2473962199291533E-2]
["2008-08-29",24.35,24.35,23.91,24.049999,33139500,21.131297,-2.4736436545668816E-2]
["2008-08-28",24.48,24.780000999999999,24.41,24.66,28525000,21.667268,{"$f":"(G1859/G1860)-1","v":1.1899845431139866E-2}]
["2008-08-27",24.24,24.59,24.15,24.370000999999998,28380300,21.412462999999999,1.0783884850545489E-2]
["2008-08-26",24.290001,24.34,23.879999000000002,24.110001,31379300,21.184017000000001,-4.1304296625604975E-3]
["2008-08-25",24.5,24.73,24.110001,24.209999,28319500,21.271878999999998,-2.0234718497122217E-2]
["2008-08-22",24.379999000000002,24.82,24.280000999999999,24.709999,28201600,21.711199000000001,1.9810138842465186E-2]
["2008-08-21",24.049999,24.34,23.870000999999998,24.23,23700500,21.289452000000001,0]
["2008-08-20",24.34,24.48,24.01,24.23,32032700,21.289452000000001,-4.125693208719694E-4]
["2008-08-19",24.290001,24.51,24.07,24.24,26808300,21.298238999999999,-1.0208245702798435E-2]
["2008-08-18",24.950001,25.08,24.27,24.49,31878100,21.517899,-1.6860703338540728E-2]
["2008-08-15",24.75,25.25,24.68,24.91,45293700,21.886928000000001,9.7283846161120291E-3]
["2008-08-14",24.16,24.860001,24.120000999999998,24.67,37541600,21.676055000000002,1.4808744898815451E-2]
["2008-08-13",24.389999,24.5,24.01,24.309999000000001,35201000,21.359743999999999,-7.7551184608724011E-3]
["2008-08-12",24.68,24.780000999999999,24.35,24.5,41152800,21.526686000000002,-4.8740939573983511E-3]
["2008-08-11",24.17,24.84,24.139999,24.620000999999998,43335700,21.632123,1.5257737048802511E-2]
["2008-08-08",23.75,24.440000999999999,23.700001,24.25,53695400,21.307026,2.8413911792244839E-2]
["2008-08-07",23.690000999999999,24.309999000000001,23.440000999999999,23.58,86359400,20.718336999999998,-1.462598844346974E-2]
["2008-08-06",23.940000999999999,24.25,23.459999,23.93,121768900,21.025860999999999,5.6512167280758474E-2]
["2008-08-05",22.26,22.65,22.02,22.65,77008500,19.901201,3.0013613473918177E-2]
["2008-08-04",22.049999,22.17,21.719999000000001,21.99,50009300,19.321299,0]
["2008-08-01",22.200001,22.35,21.67,21.99,43571000,19.321299,0]
["2008-07-31",22.059999000000001,22.6,21.98,21.99,56591900,19.321299,-8.1190674030185983E-3]
["2008-07-30",22.6,22.690000999999999,21.799999,22.17,52642900,19.479454,-1.1150755308081406E-2]
["2008-07-29",22.190000999999999,22.52,22.07,22.42,43082500,19.699114000000002,2.0018214098714848E-2]
["2008-07-28",22.32,22.809999000000001,21.940000999999999,21.98,43036900,19.312512000000002,-2.0062461243335772E-2]
["2008-07-25",22.33,22.58,21.93,22.43,63683300,19.707901,3.0790442618660263E-2]
["2008-07-24",22.040001,22.059999000000001,21.690000999999999,21.76,46135200,19.119212000000001,-1.8493434158883493E-2]
["2008-07-23",21.969999000000001,22.610001,21.799999,22.17,47143600,19.479454,1.2328774313526525E-2]
["2008-07-22",21.6,21.940000999999999,21.459999,21.9,54680100,19.242221000000001,2.7472311294358676E-3]
["2008-07-21",21.799999,22.389999,21.74,21.84,44836000,19.189502999999998,8.3102893347484219E-3]
["2008-07-18",21.469999000000001,21.82,21.25,21.66,52355300,19.031347,6.505542687041066E-3]
["2008-07-17",21.35,21.879999000000002,20.93,21.52,65111400,18.908338000000001,1.9905218689650228E-2]
["2008-07-16",20.700001,21.33,20.559999000000001,21.1,63701400,18.539308999999999,2.8516885563163452E-3]
["2008-07-15",21.040001,21.43,20.719999000000001,21.040001,63839600,18.486591000000001,-1.2206495354858071E-2]
["2008-07-14",22.02,22.129999000000002,21.129999000000002,21.299999,52449600,18.715036000000001,-2.3831403515451988E-2]
["2008-07-11",21.82,22.129999000000002,21.540001,21.82,62739700,19.17193,-1.4008109725478501E-2]
["2008-07-10",21.58,22.18,21.51,22.129999000000002,67876000,19.444307999999999,2.5486555179205173E-2]
["2008-07-09",22.219999000000001,22.360001,21.540001,21.58,99429100,18.961055999999999,-5.6818168251880019E-2]
["2008-07-08",22.58,22.9,22.42,22.879999000000002,54262700,20.103287999999999,1.373502274983851E-2]
["2008-07-07",23.23,23.389999,22.360001,22.57,70623500,19.830909999999999,-2.3788969301861029E-2]
["2008-07-03",22.98,23.35,22.85,23.120000999999998,30392100,20.314163000000001,1.2259230961230605E-2]
["2008-07-02",23.139999,23.190000999999999,22.67,22.84,59375500,20.068142999999999,-1.3390905768834505E-2]
["2008-07-01",23.049999,23.4,22.940000999999999,23.15,58175600,20.340520999999999,-4.7291768156573211E-3]
["2008-06-30",23.469999000000001,23.73,23.16,23.26,48836500,20.437172,-1.4824223020669991E-2]
["2008-06-27",23.75,23.870000999999998,23.370000999999998,23.610001,50427500,20.744696000000001,-8.8160996043329387E-3]
["2008-06-26",24.34,24.5,23.82,23.82,45055500,20.929210000000001,-3.5627557376796903E-2]
["2008-06-25",24.540001,25.110001,24.35,24.700001,44127100,21.702414000000001,8.9869349796061204E-3]
["2008-06-24",24.33,24.85,24.200001,24.48,35425100,21.509112999999999,-2.8512860805047779E-3]
["2008-06-23",24.83,24.99,24.389999,24.549999,44814500,21.570616999999999,-3.6526149675550901E-3]
["2008-06-20",25.35,25.360001,24.469999000000001,24.639999,69549800,21.649695000000001,-3.4482784763914753E-2]
["2008-06-19",25.24,25.74,24.809999000000001,25.52,43457600,22.422899000000001,9.4936409672849997E-3]
["2008-06-18",25.790001,25.889999,25.23,25.280000999999999,49941600,22.212026000000002,-2.6569042039353841E-2]
["2008-06-17",26.360001,26.629999000000002,25.91,25.969999000000001,38641200,22.818286000000001,-1.1419910831349522E-2]
["2008-06-16",26.17,26.440000999999999,25.969999000000001,26.27,31552600,23.081879000000001,-3.7922300738411074E-3]
["2008-06-13",26.24,26.700001,25.91,26.370000999999998,48472500,23.169744000000001,1.5793594774107245E-2]
["2008-06-12",25.940000999999999,26.32,25.639999,25.959999,43925000,22.8095,1.2085749014448144E-2]
["2008-06-11",26.35,26.43,25.52,25.65,53184200,22.537122,-2.6934767850913865E-2]
["2008-06-10",26.17,26.58,26.08,26.360001,37626000,23.160957,-2.6485133230059743E-3]
["2008-06-09",26.719999000000001,26.74,26.030000999999999,26.43,44900700,23.222462,-4.1447116792135974E-3]
["2008-06-06",27.32,27.450001,26.5,26.540001,68881400,23.319113000000002,-3.6310809520206155E-2]
["2008-06-05",26.76,27.719999000000001,26.75,27.540001,78093300,24.197752999999999,2.9148007905441364E-2]
["2008-06-04",26.219999000000001,26.98,26.209999,26.76,60375400,23.512412999999999,1.5945334528433497E-2]
["2008-06-03",26.35,26.799999,26.219999000000001,26.34,46730200,23.143384000000001,-3.7953244211952342E-4]
["2008-06-02",26.719999000000001,26.82,26.24,26.35,58968400,23.152170999999999,-1.3847225652254491E-2]
["2008-05-30",26.15,26.92,26.129999000000002,26.719999000000001,61435900,23.477266,1.9458199951713384E-2]
["2008-05-29",25.58,26.35,25.52,26.209999,58347100,23.029160000000001,{"$f":"(G1923/G1924)-1","v":2.6233316304576926E-2}]
["2008-05-28",26.01,26.040001,25.32,25.540001,45669300,22.440472,-1.953887681434674E-3]
["2008-05-27",25.059999000000001,25.690000999999999,25.040001,25.59,37305100,22.484404000000001,1.9521925176851029E-2]
["2008-05-23",25.4,25.43,24.9,25.1,41651800,22.05387,-1.8764646149647457E-2]
["2008-05-22",25.360001,25.799999,25.190000999999999,25.58,35030500,22.475617,8.2774728554257937E-3]
["2008-05-21",25.85,26.120000999999998,25.16,25.370000999999998,42877500,22.291103,-1.8568651666347469E-2]
["2008-05-20",26.129999000000002,26.459999,25.66,25.85,41092200,22.71285,-1.971942374503588E-2]
["2008-05-19",26.51,26.9,26.15,26.370000999999998,41593800,23.169744000000001,-5.2809987724508067E-3]
["2008-05-16",26.530000999999999,26.65,26.030000999999999,26.51,58111500,23.292753000000001,3.77384162131289E-4]
["2008-05-15",25.68,26.559999000000001,25.639999,26.5,55903300,23.283965999999999,2.9126205868149402E-2]
["2008-05-14",26,26.34,25.719999000000001,25.75,49857100,22.624986,-5.4074655810325556E-3]
["2008-05-13",25.860001,26.049999,25.65,25.889999,36010200,22.747995,1.934939929697288E-3]
["2008-05-12",25.450001,25.870000999999998,25.4,25.84,38118800,22.704063999999999,1.3730916192006282E-2]
["2008-05-09",25.4,25.639999,25.26,25.49,38450700,22.396539000000001,-8.1712745485097438E-3]
["2008-05-08",25.99,26,25.299999,25.700001,48304900,22.581054999999999,-3.1031709991981016E-3]
["2008-05-07",26.25,27,25.65,25.780000999999999,91389100,22.651346,-2.0888671628902733E-2]
["2008-05-06",26.049999,26.49,25.780000999999999,26.33,91592600,23.134596999999999,1.9025436511879157E-3]
["2008-05-05",26.459999,26.709999,26.15,26.280000999999999,62446500,23.090665999999999,-1.7570054935353463E-2]
["2008-05-02",26.969999000000001,27,26.42,26.75,67180700,23.503626000000001,2.9996157183773686E-3]
["2008-05-01",25.639999,26.870000999999998,25.5,26.67,71473800,23.433335,4.0171632746050845E-2]
["2008-04-30",25.690000999999999,25.969999000000001,25.51,25.639999,52347900,22.528334999999998,5.0959857300620914E-3]
["2008-04-29",25.26,25.82,25.25,25.51,37925900,22.414113,6.311662318456035E-3]
["2008-04-28",25.639999,25.76,25.299999,25.35,33970100,22.273530000000001,-9.7656223950447485E-3]
["2008-04-25",26.110001,26.129999000000002,25.1,25.6,53423700,22.493189999999998,-1.6519430758752063E-2]
["2008-04-24",25.559999000000001,26.290001,25.280000999999999,26.030000999999999,53911400,22.871006000000001,2.319183515409029E-2]
["2008-04-23",25.360001,25.559999000000001,25.16,25.440000999999999,51028600,22.352608,2.0866776901325323E-2]
["2008-04-22",24.73,24.959999,24.549999,24.92,46747400,21.895714999999999,1.2053396179265707E-3]
["2008-04-21",24.35,25,24.26,24.889999,43041200,21.869354999999999,1.5503862650421585E-2]
["2008-04-18",24.530000999999999,24.799999,24.209999,24.51,55199500,21.535471999999999,2.5952284140868809E-2]
["2008-04-17",23.99,24.01,23.58,23.889999,38298000,20.990715000000002,2.5178148607052364E-3]
["2008-04-16",23.459999,24,23.33,23.83,51221100,20.937996999999999,3.1155345264229473E-2]
["2008-04-15",23.41,23.469999000000001,22.91,23.110001,48232600,20.305375999999999,-8.5799578274666777E-3]
["2008-04-14",23.280000999999999,23.59,23.15,23.309999000000001,31406800,20.481103000000001,-2.9940210123271527E-3]
["2008-04-11",23.65,23.780000999999999,23.35,23.379999000000002,49719600,20.542608000000001,-2.7454310358540623E-2]
["2008-04-10",23.75,24.209999,23.360001,24.040001,62580400,21.122512,2.1674481079382968E-2]
["2008-04-09",23.950001,24.139999,23.34,23.530000999999999,60616600,20.674405,-1.7946516706861204E-2]
["2008-04-08",23.82,24.16,23.75,23.959999,47070500,21.052219000000001,8.3533606076979794E-4]
["2008-04-07",24.559999000000001,24.58,23.870000999999998,23.940000999999999,54633000,21.034648000000001,-1.8450133189236495E-2]
["2008-04-04",24.360001,24.82,24.059999000000001,24.389999,48348200,21.430035,6.6034109285668663E-3]
["2008-04-03",24.09,24.4,24.01,24.23,62492700,21.289452000000001,-2.924677961770672E-2]
["2008-04-02",25.040001,25.549999,24.790001,24.959999,51506700,21.930859000000002,-8.0069497444301696E-4]
["2008-04-01",24.52,25.01,24.379999000000002,24.98,53248300,21.948433000000001,3.6944799841900799E-2]
["2008-03-31",24.08,24.41,23.959999,24.09,51471000,21.166443000000001,4.152633724991972E-4]
["2008-03-28",24.280000999999999,24.58,24,24.08,46496900,21.157657,-4.1356481679126755E-3]
["2008-03-27",24.629999000000002,24.76,24.120000999999998,24.18,56566600,21.245521,-2.4213113427426047E-2]
["2008-03-26",25.299999,25.43,24.549999,24.780000999999999,79022700,21.772705999999999,-3.7669857563668807E-2]
["2008-03-25",25.73,25.879999000000002,25.370000999999998,25.75,46113300,22.624986,4.2901972116449194E-3]
["2008-03-24",24.92,25.99,24.9,25.639999,55003000,22.528334999999998,3.512308605816794E-2]
["2008-03-20",24.6,24.93,24.33,24.77,70930100,21.763919000000001,1.2259953639772725E-2]
["2008-03-19",25.469999000000001,25.58,24.459999,24.469999000000001,63988600,21.500326000000001,-4.3393291494511543E-2]
["2008-03-18",24.690000999999999,25.610001,24.629999000000002,25.58,70995800,22.475617,5.310823097105577E-2]
["2008-03-17",23.59,24.690000999999999,23.540001,24.290001,66377000,21.342172000000001,-1.2334961740465555E-3]
["2008-03-14",25.049999,25.139999,24.040001,24.32,74151500,21.36853,-2.5250575048210488E-2]
["2008-03-13",24.84,25.120000999999998,24.4,24.950001,76975400,21.922075,-7.5576027269663726E-3]
["2008-03-12",25.17,25.6,25,25.139999,56995700,22.089015,-3.9764135817677015E-4]
["2008-03-11",24.549999,25.16,24.43,25.15,66505800,22.097802000000001,4.8353496694440334E-2]
["2008-03-10",24.120000999999998,24.49,23.99,23.99,48167600,21.078579000000001,-4.9772429846520749E-3]
["2008-03-07",23.9,24.700001,23.780000999999999,24.110001,70314500,21.184017000000001,7.101093396000735E-3]
["2008-03-06",24.32,24.4,23.92,23.940000999999999,71804000,21.034648000000001,-1.3597020042440122E-2]
["2008-03-05",24.459999,24.57,24.049999,24.27,75778600,21.324598999999999,-8.2339323289126742E-4]
["2008-03-04",24.09,24.48,23.74,24.290001,96705100,21.342172000000001,-4.5081303678032869E-3]
["2008-03-03",24.35,24.559999000000001,24.139999,24.4,52575700,21.438821000000001,4.0998533133529413E-4]
["2008-02-29",24.299999,24.77,24.280000999999999,24.389999,72410000,21.430035,-1.0948911510209824E-2]
["2008-02-28",24.719999000000001,25.01,24.549999,24.66,69469600,21.667268,-1.1623306644101827E-2]
["2008-02-27",23.92,25.15,23.83,24.950001,88232300,21.922075,{"$f":"(G1987/G1988)-1","v":3.6560109358088733E-2}]
["2008-02-26",23.799999,24.23,23.690000999999999,24.07,60932500,21.148869999999999,1.1344544666684886E-2]
["2008-02-25",23.52,23.889999,23.190000999999999,23.799999,57042500,20.911636999999999,8.4745255935234631E-3]
["2008-02-22",23.459999,23.6,22.9,23.6,53739200,20.735910000000001,1.7680009313068901E-2]
["2008-02-21",23.809999000000001,23.99,23.09,23.190000999999999,64586300,20.375668000000001,-4.310147330902625E-4]
["2008-02-20",22.780000999999999,23.33,22.709999,23.200001,50297500,20.384454000000002,1.3986070338344758E-2]
["2008-02-19",23.559999000000001,23.690000999999999,22.780000999999999,22.879999000000002,72073700,20.103287999999999,-1.8025756439781659E-2]
["2008-02-15",23.379999000000002,23.559999000000001,23.209999,23.299999,53314900,20.472317,-9.7747915840866728E-3]
["2008-02-14",24.02,24.09,23.48,23.530000999999999,56133600,20.674405,-2.2028247380663224E-2]
["2008-02-13",23.620000999999998,24.200001,23.52,24.059999000000001,65013700,21.140084000000002,2.6888587062780633E-2]
["2008-02-12",23.67,24,23.25,23.43,56712600,20.586541,-3.826548820047404E-3]
["2008-02-11",23.65,23.700001,23.299999,23.52,69005100,20.665619,-8.4962707883762256E-4]
["2008-02-08",23.26,23.75,23.17,23.540001,95339000,20.683191999999998,6.8435322331028559E-3]
["2008-02-07",21.85,23.43,21.77,23.379999000000002,248433600,20.542608000000001,1.2998213868058883E-2]
["2008-02-06",23.43,24.02,23.059999000000001,23.08,141691700,20.279017,-7.7385951441814038E-3]
["2008-02-05",23.51,23.690000999999999,23.219999000000001,23.26,95795900,20.437172,-2.3509630798295822E-2]
["2008-02-04",25.040001,25.049999,23.620000999999998,23.82,92153900,20.929210000000001,-4.49078203143225E-2]
["2008-02-01",24.620000999999998,25.129999000000002,24,24.940000999999999,57669700,21.913288000000001,1.7959197249404646E-2]
["2008-01-31",23.98,24.700001,23.889999,24.5,76312400,21.526686000000002,5.7470966320414263E-3]
["2008-01-30",23.99,24.93,23.809999000000001,24.360001,62098300,21.403676999999998,1.2468871930688463E-2]
["2008-01-29",24.27,24.299999,23.690000999999999,24.059999000000001,72069100,21.140084000000002,-1.659769457049487E-3]
["2008-01-28",24.290001,24.66,23.799999,24.1,60515200,21.175229999999999,-4.1322302389295018E-3]
["2008-01-25",26.049999,26.09,24.1,24.200001,79692000,21.263093999999999,-3.6240557970873666E-2]
["2008-01-24",24.139999,25.16,24.110001,25.110001,69193200,22.062657000000002,4.4943845768570023E-2]
["2008-01-23",22.57,24.43,22.299999,24.030000999999999,114430200,21.113724999999999,2.3424233822667562E-2]
["2008-01-22",22.389999,24.049999,22.309999000000001,23.48,108777800,20.630472000000001,-3.3744857431917463E-2]
["2008-01-18",24.23,25.15,24.059999000000001,24.299999,93409400,21.350957000000001,-1.2330827109875431E-3]
["2008-01-17",25.139999,25.32,23.98,24.33,110043400,21.377317000000001,-3.2604373955382515E-2]
["2008-01-16",25.6,25.610001,24.790001,25.15,90232500,22.097802000000001,-2.7079296521572482E-2]
["2008-01-15",26.120000999999998,26.190000999999999,25,25.85,51610500,22.71285,-1.673645691956438E-2]
["2008-01-14",26.610001,26.67,26.200001,26.290001,53665300,23.099453,1.6235024916385177E-2]
["2008-01-11",25.959999,26.25,25.65,25.870000999999998,51454300,22.730423999999999,-1.4100571143049523E-2]
["2008-01-10",26.059999000000001,26.450001,25.799999,26.24,55332800,23.055520000000001,0]
["2008-01-09",25.59,26.299999,25.530000999999999,26.24,66475800,23.055520000000001,3.1852161722921268E-2]
["2008-01-08",26.360001,26.790001,25.42,25.43,61248800,22.343820999999998,-2.6789124499120631E-2]
["2008-01-07",26.1,26.379999000000002,25.68,26.129999000000002,54431100,22.958869,3.8278726997242885E-4]
["2008-01-04",26.370000999999998,26.93,26.01,26.120000999999998,56897400,22.950084,-2.3551344801010732E-2]
["2008-01-03",26.4,27.02,26.299999,26.75,50360100,23.503626000000001,7.9125222301550391E-3]
["2008-01-02",27,27.299999,26.209999,26.540001,64338900,23.319113000000002,-1.9578814041292025E-2]
["2007-12-31",27.25,27.5,27,27.07,60736600,23.784790999999998,-1.7779361531565785E-2]
["2007-12-28",27.950001,28.200001,27.23,27.559999000000001,46861200,24.215323999999999,-8.2764296119330893E-3]
["2007-12-27",28.16,28.379999000000002,27.68,27.790001,46568900,24.417413,-2.0789219230865963E-2]
["2007-12-26",28.65,28.690000999999999,28.200001,28.379999000000002,35458200,24.935808999999999,-1.1838453054061171E-2]
["2007-12-24",28.68,28.950001,28.620000999999998,28.719999000000001,16474100,25.234546999999999,4.1957711914279994E-3]
["2007-12-21",28.66,29,28.42,28.6,69126500,25.129111000000002,1.1315422208338699E-2]
["2007-12-20",28.6,28.620000999999998,28.16,28.280000999999999,47296000,24.847946,3.1925963191941076E-3]
["2007-12-19",28.139999,28.5,27.969999000000001,28.190000999999999,33411700,24.768868999999999,1.4210154056069069E-3]
["2007-12-18",28.139999,28.469999000000001,27.58,28.15,49890100,24.733722,7.1555923030361956E-3]
["2007-12-17",28.59,28.65,27.92,27.950001,43977000,24.557994999999998,-2.4432764224522452E-2]
["2007-12-14",28.99,29.639999,28.51,28.65,53644700,25.173041999999999,-1.4108760388645614E-2]
["2007-12-13",28.879999000000002,29.540001,28.82,29.059999000000001,55224800,25.533284999999999,9.0277993480929464E-3]
["2007-12-12",28.92,29.440000999999999,28.370000999999998,28.799999,86656700,25.304838,2.7837202217754209E-2]
["2007-12-11",27.82,28.99,27.799999,28.02,90163900,24.619499999999999,1.3015205535372276E-2]
["2007-12-10",27.68,28,27.42,27.66,58231300,24.303189,7.6502544190342192E-3]
["2007-12-07",27.98,28.030000999999999,27.440000999999999,27.450001,56313400,24.118675,-1.2234629442521183E-2]
["2007-12-06",27.65,27.950001,27.5,27.790001,53056600,24.417413,1.1280995142976202E-2]
["2007-12-05",27.440000999999999,27.809999000000001,27.120000999999998,27.48,66642200,24.145033000000002,1.9287837711192246E-2]
["2007-12-04",27.459999,27.5,26.82,26.959999,71486400,23.688140000000001,-2.2125517836340869E-2]
["2007-12-03",28,28.24,27.530000999999999,27.57,52984900,24.224111000000001,-1.6059993094904357E-2]
["2007-11-30",28.4,28.41,27.68,28.02,65641700,24.619499999999999,-4.6180675920914904E-3]
["2007-11-29",27.809999000000001,28.280000999999999,27.790001,28.15,42602000,24.733722,3.5650615206823666E-3]
["2007-11-28",27.9,28.440000999999999,27.799999,28.049999,71609300,24.645858,2.0371022057794619E-2]
["2007-11-27",27.629999000000002,27.98,26.92,27.49,70141600,24.15382,-3.6361971883336341E-4]
["2007-11-26",28.76,28.790001,27.42,27.5,84568600,24.162606,-4.1477910214018143E-2]
["2007-11-23",28.440000999999999,28.780000999999999,28.139999,28.690000999999999,22126300,25.208189000000001,{"$f":"(G2051/G2052)-1","v":1.5575232961534624E-2}]
["2007-11-21",28.379999000000002,28.75,28.110001,28.25,53953700,24.821587000000001,-2.7203864536334943E-2]
["2007-11-20",29.440000999999999,29.84,28.49,29.040001,63284000,25.515713000000002,-1.3251757205845149E-2]
["2007-11-19",29.76,29.99,29.280000999999999,29.43,43526000,25.858381999999999,-1.7034086152659889E-2]
["2007-11-16",29.85,30.1,29.450001,29.940000999999999,53853200,26.306488999999999,2.1843052703452104E-2]
["2007-11-15",29.5,29.68,29.059999000000001,29.299999,59934000,25.744157999999999,-1.3800086812947754E-2]
["2007-11-14",30.42,30.440000999999999,29.549999,29.709999,61079800,26.104400999999999,-1.4266744142559684E-2]
["2007-11-13",29.610001,30.15,29.110001,30.139999,64869800,26.482216000000001,3.5382972456191375E-2]
["2007-11-12",28.83,29.790001,28.790001,29.110001,89644700,25.577217999999998,1.8544463505182351E-2]
["2007-11-09",29.059999000000001,29.280000999999999,28.15,28.58,120564300,25.111537999999999,-3.5437010730807073E-2]
["2007-11-08",30.41,31.09,29.51,29.629999000000002,192353700,26.034109000000001,-9.5267225540866973E-2]
["2007-11-07",34.040000999999997,34.090000000000003,32.540000999999997,32.75,138236000,28.775468,-3.902586893608051E-2]
["2007-11-06",33.450001,34.240001999999997,33.409999999999997,34.080002,91068600,29.944061000000001,3.0229735877557173E-2]
["2007-11-05",32.639999000000003,33.25,32.380001,33.080002,69607200,29.065421000000001,1.753317472438698E-2]
["2007-11-02",32.400002000000001,32.709999000000003,32.110000999999997,32.509998000000003,53250400,28.564592999999999,1.0254771386503325E-2]
["2007-11-01",32.840000000000003,33.25,32.130001,32.18,49818300,28.274643000000001,-2.6618289472538192E-2]
["2007-10-31",32.939999,33.189999,32.490001999999997,33.060001,54876500,29.047847000000001,1.3799443880191831E-2]
["2007-10-30",32.259998000000003,32.950001,32.130001,32.610000999999997,39989100,28.652459,6.1709683661010928E-3]
["2007-10-29",32.25,32.490001999999997,32,32.409999999999997,34941700,28.47673,1.5987478228951968E-2]
["2007-10-26",31.809999000000001,32.099997999999999,31.309999000000001,31.9,42232000,28.028623,2.3091689689185735E-2]
["2007-10-25",31.370000999999998,31.879999000000002,31.049999,31.18,41326500,27.396003,-2.5591730722754891E-3]
["2007-10-24",31.17,31.360001,30.52,31.26,48647400,27.466294000000001,-8.8776419031625364E-3]
["2007-10-23",31.35,31.58,30.09,31.540001,50306400,27.712313999999999,5.4191959531175726E-3]
["2007-10-22",31.1,31.469999000000001,30.950001,31.370000999999998,41887400,27.562944999999999,-4.1269397261649576E-3]
["2007-10-19",32.619999,32.630001,31.4,31.5,60430500,27.677167000000001,-3.6107729190846927E-2]
["2007-10-18",32.189999,32.93,32.18,32.68,33165700,28.713963,6.7776129031511534E-3]
["2007-10-17",32.700001,32.740001999999997,31.91,32.459999000000003,38775000,28.520661,5.2647228568425408E-3]
["2007-10-16",32.409999999999997,32.5,31.85,32.290000999999997,51867400,28.371293999999999,-1.5248546941762586E-2]
["2007-10-15",32.919998,33.139999000000003,32.509998000000003,32.790000999999997,34711500,28.810614000000001,-3.9488902875332021E-3]
["2007-10-12",32.830002,33.119999,32.75,32.919998,29083700,28.924835000000002,3.6585079376569851E-3]
["2007-10-11",33.380001,33.599997999999999,32.599997999999999,32.799999,45218400,28.819399000000001,-1.4126878085557348E-2]
["2007-10-10",33.389999000000003,33.5,33.150002000000001,33.270000000000003,36917700,29.232361000000001,5.7435947685051669E-3]
["2007-10-09",32.799999,33.090000000000003,32.650002000000001,33.080002,32963800,29.065421000000001,1.1311634271586657E-2]
["2007-10-08",32.529998999999997,32.900002000000001,32.509998000000003,32.709999000000003,19355200,28.740321000000002,1.8375880454293281E-3]
["2007-10-05",32.340000000000003,32.810001,32.259998000000003,32.650002000000001,36316300,28.687605000000001,1.5552094578485054E-2]
["2007-10-04",32.590000000000003,32.68,31.879999000000002,32.150002000000001,50560900,28.248284999999999,-9.2449546287308726E-3]
["2007-10-03",32.900002000000001,32.970001000000003,32.43,32.450001,37321200,28.511876000000001,-1.6964504065365205E-2]
["2007-10-02",33,33.130001,32.869999,33.009998000000003,31426300,29.003913000000001,6.0614752264531724E-4]
["2007-10-01",33.009998000000003,33.330002,32.970001000000003,32.990001999999997,42086900,28.986343000000002,-4.2257553517508484E-3]
["2007-09-28",33.139999000000003,33.380001,32.970001000000003,33.130001,33792100,29.109352000000001,-3.0092938658703439E-3]
["2007-09-27",33.020000000000003,33.290000999999997,32.849997999999999,33.229999999999997,38079100,29.197215,7.2748742399135757E-3]
["2007-09-26",32.650002000000001,33,32.599997999999999,32.990001999999997,64886200,28.986343000000002,1.6954478756828095E-2]
["2007-09-25",31.75,32.529998999999997,31.65,32.439999,47893500,28.503088000000002,1.7565853475681958E-2]
["2007-09-24",32.220001000000003,32.43,31.75,31.879999000000002,41171000,28.011050000000001,-1.3003099815190655E-2]
["2007-09-21",32.560001,32.560001,32.189999,32.299999,56843000,28.380078999999999,2.7941767854784416E-3]
["2007-09-20",31.99,32.389999000000003,31.91,32.209999000000003,33397100,28.301000999999999,3.7394533501988736E-3]
["2007-09-19",32.229999999999997,32.479999999999997,32.049999,32.090000000000003,49602000,28.195564999999998,1.5605133257983184E-3]
["2007-09-18",31.58,32.040000999999997,31.41,32.040000999999997,56188700,28.151634000000001,1.7142903390365172E-2]
["2007-09-17",31.33,31.75,31.25,31.5,29943700,27.677167000000001,-1.9011258070489312E-3]
["2007-09-14",31.43,31.690000999999999,31.15,31.559999000000001,31407400,27.729884999999999,1.5867612869688852E-3]
["2007-09-13",31.959999,32.040000999999997,31.4,31.51,33575600,27.685953999999999,-8.4959141662447335E-3]
["2007-09-12",32.07,32.119999,31.73,31.780000999999999,35091700,27.923186999999999,-1.1815910142134345E-2]
["2007-09-11",31.959999,32.169998,31.73,32.159999999999997,33080800,28.257069999999999,1.3232517838022373E-2]
["2007-09-10",31.690000999999999,32,31.219999000000001,31.74,40171900,27.888041000000001,6.979664478537595E-3]
["2007-09-07",31.43,31.77,31.09,31.52,60757200,27.694741,-1.0050220001819432E-2]
["2007-09-06",32.369999,32.439999,31.73,31.84,45735000,27.975905000000001,-1.1793941664489216E-2]
["2007-09-05",32.099997999999999,32.290000999999997,31.92,32.220001000000003,53359500,28.309788999999999,-3.0940234072873718E-3]
["2007-09-04",31.940000999999999,32.5,31.75,32.32,54173800,28.397652000000001,1.2531325103768198E-2]
["2007-08-31",31.870000999999998,31.98,31.67,31.92,39064400,28.046195999999998,1.5590174315206484E-2]
["2007-08-30",30.82,31.969999000000001,30.76,31.43,56344200,27.615663000000001,1.3870993548058541E-2]
["2007-08-29",30.540001,31.02,30.49,31,39609200,27.237846999999999,1.9401522838288887E-2]
["2007-08-28",30.860001,31.1,30.389999,30.41,41973100,26.719449000000001,-2.218653991522701E-2]
["2007-08-27",30.51,31.25,30.51,31.1,43417300,27.325711999999999,1.2040392859214322E-2]
["2007-08-24",30.200001,30.75,30.07,30.73,33962000,27.000613999999999,1.5196545101524794E-2]
["2007-08-23",30.49,30.620000999999998,30.059999000000001,30.27,38032000,26.596440000000001,{"$f":"(G2115/G2116)-1","v":3.3045412731791401E-4}]
["2007-08-22",30.450001,30.469999000000001,29.91,30.26,39826300,26.587654000000001,5.3156358978276863E-3]
["2007-08-21",29.76,30.299999,29.690000999999999,30.1,39863000,26.447071000000001,1.1424704916190853E-2]
["2007-08-20",29.93,30.309999000000001,29.52,29.76,50697300,26.148333999999998,-7.669175671583317E-3]
["2007-08-17",30.01,30.459999,29.559999000000001,29.99,78478700,26.35042,2.3549498103608624E-2]
["2007-08-16",29.780000999999999,30.049999,28.58,29.299999,103117900,25.744157999999999,-2.0721965104989581E-2]
["2007-08-15",30.15,30.74,29.889999,29.92,67216700,26.288916,-1.1235966888992865E-2]
["2007-08-14",30.98,31.17,30.08,30.26,86429500,26.587654000000001,-1.8488451067645739E-2]
["2007-08-13",31.57,31.6,30.780000999999999,30.83,76475600,27.088477999999999,-1.7840057814726973E-2]
["2007-08-10",31,31.5,30.84,31.389999,82953500,27.580515999999999,-3.1849300433584027E-4]
["2007-08-09",31.200001,32.470001000000003,31.18,31.4,102385500,27.589303000000001,-8.8384101021568018E-3]
["2007-08-08",31.129999000000002,32.25,31,31.68,193438400,27.835322999999999,6.7025930978425796E-2]
["2007-08-07",29.52,29.860001,28.93,29.690000999999999,80731400,26.086829000000002,6.4406916588797269E-3]
["2007-08-06",29.59,29.700001,28.9,29.5,71355300,25.919886999999999,1.3577883587863049E-3]
["2007-08-03",30,30.129999000000002,29.440000999999999,29.459999,51310500,25.884741000000002,-2.2236974959421563E-2]
["2007-08-02",29.719999000000001,30.209999,29.67,30.129999000000002,57743600,26.47343,1.2092692161828289E-2]
["2007-08-01",28.77,29.82,28.75,29.77,60419600,26.157119999999999,2.9747508108677989E-2]
["2007-07-31",29.82,29.860001,28.91,28.91,53750200,25.401489000000002,-1.9667671384078655E-2]
["2007-07-30",29.01,29.559999000000001,28.629999000000002,29.49,44467000,25.911100000000001,1.7949606522803974E-2]
["2007-07-27",29.73,29.85,28.940000999999999,28.969999000000001,65845500,25.454207,-2.3592886578734706E-2]
["2007-07-26",29.49,29.950001,29.08,29.67,75708200,26.069255999999999,-8.024047370543741E-3]
["2007-07-25",30,30.24,29.65,29.91,53082100,26.280128999999999,5.0402828723237203E-3]
["2007-07-24",29.950001,30.360001,29.58,29.76,69577300,26.148333999999998,-1.6523458594729812E-2]
["2007-07-23",29.73,30.389999,29.68,30.26,63484100,26.587654000000001,2.2642785972441626E-2]
["2007-07-20",29.940000999999999,29.940000999999999,29.4,29.59,45824600,25.998964999999998,-1.1690043471783707E-2]
["2007-07-19",29.85,30,29.809999000000001,29.940000999999999,53279800,26.306488999999999,1.698369079353057E-2]
["2007-07-18",29.450001,29.549999,28.879999000000002,29.440000999999999,47968900,25.867169000000001,-9.754431269244801E-3]
["2007-07-17",29.85,29.98,29.6,29.73,37508500,26.121974000000002,-5.3529443211848271E-3]
["2007-07-16",29.719999000000001,30,29.719999000000001,29.889999,44305500,26.262556,0]
["2007-07-13",29.52,29.959999,29.5,29.889999,56273400,26.262556,3.0201488129268927E-3]
["2007-07-12",28.889999,29.969999000000001,27.559999000000001,29.799999,91906700,26.183478000000001,3.6161301999197315E-2]
["2007-07-11",28.139999,28.799999,28.129999000000002,28.76,42390300,25.269693,1.5895439088649876E-2]
["2007-07-10",28.18,28.48,28.1,28.309999000000001,39571700,24.874305,-4.9209285077217446E-3]
["2007-07-09",28.43,28.5,28.35,28.450001,33283200,24.997315,-7.0246169810805892E-4]
["2007-07-06",28.34,28.5,28.24,28.469999000000001,34530200,25.014887000000002,3.5248090586346148E-3]
["2007-07-05",28.059999000000001,28.379999000000002,27.940000999999999,28.370000999999998,38774800,24.927023999999999,9.6085463015866956E-3]
["2007-07-03",27.969999000000001,28.1,27.809999000000001,28.1,22459300,24.689791,7.529603012836894E-3]
["2007-07-02",28.02,28.059999000000001,27.790001,27.889999,36955200,24.505275999999999,1.4362407786048248E-3]
["2007-06-29",27.98,28.059999000000001,27.65,27.85,44996100,24.470130999999999,0]
["2007-06-28",27.709999,28.4,27.57,27.85,77966700,24.470130999999999,2.1268778807805422E-2]
["2007-06-27",26.950001,27.299999,26.85,27.27,38389500,23.960519999999999,4.4199386948240438E-3]
["2007-06-26",27.290001,27.49,26.99,27.15,53507400,23.855081999999999,4.4394766978843592E-3]
["2007-06-25",26.84,27.35,26.75,27.030000999999999,44086600,23.749645999999998,4.0862055735435554E-3]
["2007-06-22",27.17,27.49,26.85,26.92,53207100,23.652995000000001,-1.464128465175063E-2]
["2007-06-21",27.18,27.440000999999999,26.91,27.32,50549100,24.004451,4.4117299394974552E-3]
["2007-06-20",27.379999000000002,27.700001,27.139999,27.200001,62296300,23.899014999999999,-3.6629610572914695E-3]
["2007-06-19",27.1,27.4,26.879999000000002,27.299999,42405200,23.986878000000001,3.3076234534334947E-3]
["2007-06-18",27.389999,27.4,27.040001,27.209999,45438500,23.907800000000002,-6.571731726415897E-3]
["2007-06-15",27.040001,27.4,26.879999000000002,27.389999,74476400,24.065954999999999,2.0872135928874158E-2]
["2007-06-14",26.530000999999999,26.969999000000001,26.51,26.83,39936800,23.573917000000002,1.1307907062303668E-2]
["2007-06-13",26.219999000000001,26.530000999999999,25.860001,26.530000999999999,43020100,23.310326,1.8035351143476541E-2]
["2007-06-12",26.120000999999998,26.530000999999999,26.030000999999999,26.059999000000001,49529900,22.897364,-9.8784427495320903E-3]
["2007-06-11",26.290001,26.530000999999999,26.27,26.32,24508400,23.125810999999999,-6.0422773740649305E-3]
["2007-06-08",25.879999000000002,26.51,25.84,26.48,47289500,23.266393000000001,2.4371358063827397E-2]
["2007-06-07",26.450001,26.6,25.84,25.85,68232400,22.71285,-2.8195523063640149E-2]
["2007-06-06",26.98,27.08,26.469999000000001,26.6,42858600,23.371831,-2.205881706840207E-2]
["2007-06-05",26.860001,27.299999,26.860001,27.200001,59452300,23.899014999999999,7.0344465904852438E-3]
["2007-06-04",26.719999000000001,27.049999,26.65,27.01,32524500,23.732073,5.5845107241749847E-3]
["2007-06-01",26.950001,27.4,26.83,26.860001,47539400,23.600276999999998,-2.2288086561554898E-3]
["2007-05-31",26.74,26.99,26.49,26.92,76344400,23.652995000000001,2.0083394735440407E-2]
["2007-05-30",25.690000999999999,26.4,25.6,26.389999,55932300,23.187315000000002,1.891888756503457E-2]
["2007-05-29",25.59,26,25.549999,25.9,39918300,22.756782000000001,1.4890269094999686E-2]
["2007-05-25",25.540001,25.68,25.4,25.52,42654600,22.422899000000001,4.724417140264503E-3]
["2007-05-24",26.01,26.059999000000001,25.33,25.4,67814900,22.317461999999999,-2.1948361940945182E-2]
["2007-05-23",26.41,26.43,25.879999000000002,25.969999000000001,54835900,22.818286000000001,{"$f":"(G2179/G2180)-1","v":-1.5168833975895524E-2}]
["2007-05-22",26.379999000000002,26.5,26.26,26.370000999999998,40002600,23.169744000000001,-1.1363116095970405E-3]
["2007-05-21",26.209999,26.540001,26.190000999999999,26.4,43044700,23.196102,7.2491571555366452E-3]
["2007-05-18",26.360001,26.41,26.16,26.209999,40781200,23.029160000000001,-2.6636737112735176E-3]
["2007-05-17",26.299999,26.620000999999998,26.25,26.280000999999999,37058100,23.090665999999999,-7.5528252273570073E-3]
["2007-05-16",26.299999,26.49,26.129999000000002,26.48,38666800,23.266393000000001,1.3394562249560371E-2]
["2007-05-15",26.360001,26.49,26.08,26.129999000000002,43053100,22.958869,-6.0860315610070659E-3]
["2007-05-14",26.620000999999998,26.65,26.120000999999998,26.290001,50552200,23.099453,-1.276748384244597E-2]
["2007-05-11",26.440000999999999,26.65,26.35,26.629999000000002,39094200,23.398188999999999,1.2932600611798017E-2]
["2007-05-10",26.370000999999998,26.77,26.26,26.290001,59524200,23.099453,-8.2987184898238864E-3]
["2007-05-09",27.02,27.09,26.440000999999999,26.51,151576700,23.292753000000001,-6.5232742379296549E-2]
["2007-05-08",27.780000999999999,28.48,27.639999,28.360001,98226500,24.918237999999999,1.9777135929370804E-2]
["2007-05-07",27.959999,27.969999000000001,27.76,27.809999000000001,46411700,24.434984,-3.5829849949327031E-3]
["2007-05-04",27.940000999999999,28,27.799999,27.91,45872300,24.522849000000001,7.581208821392238E-3]
["2007-05-03",27.76,27.940000999999999,27.559999000000001,27.700001,37016600,24.338335000000001,1.0842393511838466E-3]
["2007-05-02",27.030000999999999,27.75,27.02,27.67,57237400,24.311975,3.0156340961591255E-2]
["2007-05-01",26.870000999999998,27.030000999999999,26.559999000000001,26.860001,46221200,23.600276999999998,4.4876662279886848E-3]
["2007-04-30",27,27.200001,26.74,26.74,50368000,23.49484,-1.0728833600298637E-2]
["2007-04-27",26.51,27.049999,26.49,27.030000999999999,45157900,23.749645999999998,1.8079125688906794E-2]
["2007-04-26",26.82,27.16,26.540001,26.549999,50933500,23.327898000000001,-8.5885303969156501E-3]
["2007-04-25",26.530000999999999,26.870000999999998,26.219999000000001,26.780000999999999,45166800,23.529986000000001,1.7090809924201533E-2]
["2007-04-24",26.65,26.66,26.059999000000001,26.33,53272500,23.134596999999999,-9.4055657604521503E-3]
["2007-04-23",26.91,26.940000999999999,26.5,26.58,38480700,23.354257,-1.5190832612958394E-2]
["2007-04-20",27.049999,27.1,26.75,26.99,42547500,23.714500000000001,1.1619169971046173E-2]
["2007-04-19",26.59,26.75,26.469999000000001,26.68,29165200,23.442122000000001,-7.0710977783786655E-3]
["2007-04-18",26.66,26.99,26.5,26.870000999999998,32158000,23.609064,1.1177683441221387E-3]
["2007-04-17",26.68,27.120000999999998,26.559999000000001,26.84,59262500,23.582704,8.2644260623314647E-3]
["2007-04-16",26.67,26.93,26.48,26.620000999999998,51863700,23.389403999999999,-2.2488578465721387E-3]
["2007-04-13",25.92,26.950001,25.639999,26.68,83160800,23.442122000000001,2.7339301470759025E-2]
["2007-04-12",25.780000999999999,26.07,25.629999000000002,25.969999000000001,28071900,22.818286000000001,6.979394471311906E-3]
["2007-04-11",25.969999000000001,26.139999,25.639999,25.790001,42709700,22.660132000000001,-7.6952218000644335E-3]
["2007-04-10",26.1,26.18,25.780000999999999,25.99,38575000,22.835858999999999,-8.0153342419487794E-3]
["2007-04-09",26.120000999999998,26.35,26.110001,26.200001,28169500,23.020375000000001,5.3722777870850447E-3]
["2007-04-05",26.02,26.17,25.9,26.059999000000001,29372100,22.897364,-1.5325840913184008E-3]
["2007-04-04",25.950001,26.219999000000001,25.879999000000002,26.1,39936300,22.932510000000001,9.6711773291331404E-3]
["2007-04-03",25.540001,26.07,25.440000999999999,25.85,45485100,22.71285,1.771653067001977E-2]
["2007-04-02",25.67,25.73,25.309999000000001,25.4,33519000,22.317461999999999,-5.0920826905298533E-3]
["2007-03-30",25.43,25.65,25.110001,25.530000999999999,38922900,22.431685999999999,3.9324070847148729E-3]
["2007-03-29",25.92,25.969999000000001,25.16,25.43,56818400,22.343820999999998,-1.050588646101791E-2]
["2007-03-28",25.790001,27,25.57,25.700001,42165000,22.581054999999999,-8.8700232830046799E-3]
["2007-03-27",26.15,26.24,25.85,25.93,39229400,22.783142000000002,-1.5565657986749026E-2]
["2007-03-26",26.23,26.35,25.809999000000001,26.34,44659700,23.143384000000001,5.7273752684952051E-3]
["2007-03-23",26.450001,26.58,26.190000999999999,26.190000999999999,31198200,23.011588,-6.825970973179607E-3]
["2007-03-22",26.76,26.790001,26.360001,26.370000999999998,37075400,23.169744000000001,-1.5677495169353017E-2]
["2007-03-21",26.4,26.790001,26.059999000000001,26.790001,44297700,23.538772999999999,1.7084320944594777E-2]
["2007-03-20",26.33,26.48,26.1,26.34,43996700,23.143384000000001,1.5209728029015324E-3]
["2007-03-19",26.190000999999999,26.370000999999998,26,26.299999,37540300,23.108236999999999,1.19276441494931E-2]
["2007-03-16",25.790001,26.07,25.73,25.99,49897100,22.835858999999999,6.9740305279581971E-3]
["2007-03-15",25.700001,25.93,25.620000999999998,25.809999000000001,38348800,22.677703999999999,-1.5474059838374021E-3]
["2007-03-14",25.5,25.879999000000002,25.26,25.85,53373200,22.71285,1.3725486520481889E-2]
["2007-03-13",26,26.23,25.469999000000001,25.5,58047500,22.405325999999999,-2.5601835956008623E-2]
["2007-03-12",25.98,26.25,25.889999,26.17,29173700,22.994015000000001,3.4509368277992891E-3]
["2007-03-09",26.42,26.49,25.940000999999999,26.08,39302700,22.914936999999998,-2.676872250281459E-3]
["2007-03-08",26.17,26.43,26.07,26.15,43868500,22.976441999999999,1.0823291285723569E-2]
["2007-03-07",25.91,26.120000999999998,25.58,25.870000999999998,65487300,22.730423999999999,-3.4668011135711163E-3]
["2007-03-06",25.790001,26.07,25.700001,25.959999,51801300,22.8095,1.9638643944751344E-2]
["2007-03-05",25.02,25.75,24.82,25.459999,60022300,22.370180000000001,6.3241362405266344E-3]
["2007-03-02",25.690000999999999,25.969999000000001,25.15,25.299999,68604200,22.229596999999998,-2.1276634152032958E-2]
["2007-03-01",25.4,26.25,25.07,25.85,70349100,22.71285,-3.4695616799069739E-3]
["2007-02-28",25.799999,26.25,25.75,25.940000999999999,63725500,22.791927999999999,8.9459686301451846E-3]
["2007-02-27",26.75,26.950001,25.440000999999999,25.709999,78613400,22.589839999999999,-5.6167419286910381E-2]
["2007-02-26",27.639999,27.700001,27.02,27.24,37742200,23.934159999999999,-9.8146184624112731E-3]
["2007-02-23",27.35,27.67,27.35,27.51,40647000,24.171392999999998,4.0146224619976856E-3]
["2007-02-22",27.52,27.610001,27.219999000000001,27.4,40347700,24.074742000000001,7.3046832734147138E-4]
["2007-02-21",27.32,27.610001,27.299999,27.379999000000002,35555600,24.057168999999998,{"$f":"(G2243/G2244)-1","v":-1.0122951354244125E-2}]
["2007-02-20",27.559999000000001,28,27.280000999999999,27.66,40816100,24.303189,5.0871829738239338E-3]
["2007-02-16",27.48,27.549999,27.360001,27.52,34920100,24.18018,-1.4513124003626698E-3]
["2007-02-15",27.59,27.809999000000001,27.450001,27.559999000000001,36506000,24.215323999999999,3.6416597520003702E-3]
["2007-02-14",27.26,27.65,27.15,27.459999,48659900,24.127459999999999,1.030163923937244E-2]
["2007-02-13",27.66,27.73,27.01,27.18,59367700,23.881442,-1.3071916222964997E-2]
["2007-02-12",27.620000999999998,27.75,27.42,27.540001,39247500,24.197752999999999,-6.134893983354206E-3]
["2007-02-09",28.059999000000001,28.15,27.48,27.709999,50559800,24.34712,-1.5280767561946296E-2]
["2007-02-08",27.9,28.35,27.799999,28.139999,55285200,24.724936,1.7799924184607185E-3]
["2007-02-07",28.620000999999998,28.85,28.08,28.09,128470500,24.681004000000001,2.9692056999898186E-2]
["2007-02-06",27.75,27.780000999999999,27.120000999999998,27.280000999999999,105179400,23.969306,-8.3605855897506132E-3]
["2007-02-05",27.42,27.67,27.23,27.51,61115800,24.171392999999998,1.3633061236556721E-2]
["2007-02-02",26.91,27.18,26.6,27.139999,59427500,23.846295000000001,2.0684419376173935E-2]
["2007-02-01",26.67,26.99,26.360001,26.59,55597200,23.363043999999999,-1.127006057956903E-3]
["2007-01-31",26.190000999999999,26.809999000000001,26.049999,26.620000999999998,60517900,23.389403999999999,1.4095286456917488E-2]
["2007-01-30",26.290001,26.34,26.030000999999999,26.25,45030400,23.064305999999998,1.5261520611258295E-3]
["2007-01-29",26.290001,26.469999000000001,26,26.209999,51536100,23.029160000000001,-5.3131518422180335E-3]
["2007-01-26",26.16,26.540001,25.76,26.35,64449600,23.152170999999999,4.958124305005196E-3]
["2007-01-25",26.93,26.950001,26.16,26.219999000000001,55317400,23.037946000000002,-2.4916328541918831E-2]
["2007-01-24",26.23,26.950001,26.190000999999999,26.889999,63817000,23.626635,3.264199112290922E-2]
["2007-01-23",26.370000999999998,26.719999000000001,26.030000999999999,26.040001,67695900,22.879792999999999,-1.8469625864520278E-2]
["2007-01-22",26.75,26.799999,26.15,26.530000999999999,69421400,23.310326,-6.3670478239380435E-3]
["2007-01-19",26.450001,26.85,26.42,26.700001,62266800,23.459695,9.4517929942876666E-3]
["2007-01-18",27.129999000000002,27.15,26.27,26.450001,80498300,23.240034999999999,-1.9644125447734972E-2]
["2007-01-17",27.860001,28,26.889999,26.98,108858000,23.705712999999999,-3.7803191961967242E-2]
["2007-01-16",28.59,28.59,28,28.040001,75551500,24.637073000000001,-3.0428752525159419E-2]
["2007-01-12",28.540001,28.969999000000001,28.450001,28.92,54588000,25.410276,8.0167202808578697E-3]
["2007-01-11",28.77,28.99,28.610001,28.690000999999999,54602200,25.208189000000001,3.4869875086718238E-4]
["2007-01-10",28.27,28.73,28.209999,28.68,50632400,25.199401999999999,7.3762076158887524E-3]
["2007-01-09",28.719999000000001,28.75,28.309999000000001,28.469999000000001,50488300,25.014887000000002,-5.5885262962100946E-3]
["2007-01-08",28.540001,28.74,28.32,28.629999000000002,47936500,25.155469,5.6199334420339309E-3]
["2007-01-05",28.440000999999999,28.57,28.049999,28.469999000000001,62647800,25.014887000000002,3.5139425980057482E-4]
["2007-01-04",27.68,28.49,27.540001,28.459999,73012100,25.0061,2.6325265005391341E-2]
["2007-01-03",27.459999,27.98,27.33,27.73,64226000,24.364692999999999,1.4635885422865424E-2]
["2006-12-29",27.33,27.629999000000002,27.290001,27.33,27125900,24.013238000000001,-3.2822499622804369E-3]
["2006-12-28",27.290001,27.58,27.25,27.42,34817800,24.092314999999999,4.3956116339940454E-3]
["2006-12-27",27.299999,27.5,26.83,27.299999,25675600,23.986878000000001,4.0455871748064087E-3]
["2006-12-26",27.040001,27.33,26.85,27.190000999999999,18185700,23.890228,9.654640550741389E-3]
["2006-12-22",27.34,27.42,26.93,26.93,27400500,23.661781999999999,-1.3191666243016154E-2]
["2006-12-21",27.5,27.6,27.219999000000001,27.290001,32398900,23.978093000000001,-3.6508835822222085E-3]
["2006-12-20",27.68,27.700001,27.379999000000002,27.389999,31825400,24.065954999999999,-8.6862250419937892E-3]
["2006-12-19",27.469999000000001,27.76,27.299999,27.629999000000002,38603100,24.276828999999999,7.2434205219051861E-4]
["2006-12-18",27.6,27.959999,27.43,27.610001,46255800,24.259257000000002,1.814264388946496E-3]
["2006-12-15",27.43,27.77,27.33,27.559999000000001,66987100,24.215323999999999,9.1541538504622544E-3]
["2006-12-14",27.219999000000001,27.440000999999999,27.18,27.309999000000001,39441600,23.995664000000001,2.2018176042331028E-3]
["2006-12-13",27.34,27.35,26.93,27.25,43170100,23.942945999999999,6.2777025917539753E-3]
["2006-12-12",27.120000999999998,27.4,26.76,27.08,43065500,23.793576999999999,-1.1066360083152871E-3]
["2006-12-11",26.9,27.48,26.85,27.110001,43035200,23.819936999999999,4.8184165563802672E-3]
["2006-12-08",26.879999000000002,27.15,26.75,26.98,29495600,23.705712999999999,3.7202371816331681E-3]
["2006-12-07",27.200001,27.299999,26.879999000000002,26.879999000000002,31417900,23.617849,-7.7519611077286887E-3]
["2006-12-06",27.120000999999998,27.27,26.950001,27.09,34092600,23.802364000000001,1.8490697597774997E-3]
["2006-12-05",27.4,27.440000999999999,27,27.040001,43080300,23.758433,-7.7063616148154157E-3]
["2006-12-04",26.940000999999999,27.57,26.860001,27.25,68450100,23.942945999999999,2.0981618281049164E-2]
["2006-12-01",26.950001,27.08,26.450001,26.690000999999999,47014700,23.450907999999998,-8.1754056564126154E-3]
["2006-11-30",27.02,27.049999,26.799999,26.91,45935300,23.644209,-6.2776605636050142E-3]
["2006-11-29",27.049999,27.299999,26.9,27.08,68137400,23.793576999999999,1.849753886858041E-3]
["2006-11-28",25.620000999999998,27.129999000000002,25.59,27.030000999999999,108606500,23.749645999999998,4.7674487493160722E-2]
["2006-11-27",26.76,26.889999,25.73,25.799999,63803200,22.668917,-3.8748185958658476E-2]
["2006-11-24",26.700001,26.879999000000002,26.24,26.84,13474600,23.582704,-2.6012712034477747E-3]
["2006-11-22",26.93,26.99,26.75,26.91,27148000,23.644209,4.1045020464542947E-3]
["2006-11-21",27.17,27.18,26.73,26.799999,45030100,23.547557999999999,-1.1434916893357072E-2]
["2006-11-20",26.98,27.139999,26.719999000000001,27.110001,42390600,23.819936999999999,6.6839851706859132E-3]
["2006-11-17",26.99,27.059999000000001,26.790001,26.93,44484400,23.661781999999999,-8.1030951811442709E-3]
["2006-11-16",26.75,27.32,26.73,27.15,65702600,23.855081999999999,2.067664274998382E-2]
["2006-11-15",26.620000999999998,26.75,26.5,26.6,47325100,23.371831,{"$f":"(G2307/G2308)-1","v":-1.5014327994112842E-3}]
["2006-11-14",26.700001,26.74,26.41,26.639999,48229900,23.406974999999999,-1.499309661471826E-3]
["2006-11-13",26.75,26.799999,26.52,26.68,49334500,23.442122000000001,-2.2438118327258172E-3]
["2006-11-10",26.67,26.98,26.559999000000001,26.74,59171800,23.49484,1.1232086611490111E-3]
["2006-11-09",27.440000999999999,27.440000999999999,26.65,26.709999,198731600,23.46848,6.4143390706483672E-2]
["2006-11-08",24.67,25.389999,24.5,25.1,124079100,22.05387,1.0466967331310473E-2]
["2006-11-07",24.82,25.01,24.57,24.84,76090900,21.825424000000002,6.4830081069076062E-3]
["2006-11-06",24.139999,24.85,24.120000999999998,24.68,74537100,21.684840999999999,3.8283520177058605E-2]
["2006-11-03",24.01,24.030000999999999,23.559999000000001,23.77,39342200,20.885279000000001,-1.1642352099826114E-2]
["2006-11-02",23.98,24.139999,23.9,24.049999,38778500,21.131297,-2.0747354338063184E-3]
["2006-11-01",24.34,24.450001,23.950001,24.1,50207200,21.175229999999999,-1.2432087634191014E-3]
["2006-10-31",24.16,24.389999,24.02,24.129999000000002,45209900,21.201588000000001,9.6234191469597441E-3]
["2006-10-30",23.52,24.030000999999999,23.27,23.9,43630700,20.999500999999999,7.5885213939634877E-3]
["2006-10-27",24.110001,24.190000999999999,23.629999000000002,23.719999000000001,43007600,20.841346000000001,-1.9429566937676834E-2]
["2006-10-26",24.34,24.360001,23.959999,24.190000999999999,34273600,21.254308000000002,-4.1169193088688161E-3]
["2006-10-25",24.23,24.42,24.09,24.290001,38940300,21.342172000000001,-2.0541844393060504E-3]
["2006-10-24",24.370000999999998,24.540001,24.16,24.34,29854800,21.386102999999999,-3.6840127274027079E-3]
["2006-10-23",24.450001,24.639999,24.27,24.43,48564000,21.465181000000001,-4.8879454862138516E-3]
["2006-10-20",24.200001,24.58,23.950001,24.549999,48070200,21.570616999999999,1.6142351582922432E-2]
["2006-10-19",24.01,24.24,23.73,24.16,48336400,21.227948000000001,-8.2713904733133781E-4]
["2006-10-18",24.43,24.639999,24.1,24.18,36313200,21.245521,-1.2254898656211433E-2]
["2006-10-17",24.450001,24.559999000000001,24.120000999999998,24.48,41022800,21.509112999999999,-4.4733435241328667E-3]
["2006-10-16",24.639999,24.780000999999999,24.549999,24.59,39460700,21.605763,2.4459187810392802E-3]
["2006-10-13",24.4,24.620000999999998,24.360001,24.530000999999999,35911400,21.553045999999998,3.2720199654103777E-3]
["2006-10-12",24.4,24.530000999999999,24.120000999999998,24.450001,41497200,21.482754,2.0492264943112737E-3]
["2006-10-11",24.209999,24.549999,24.17,24.4,40331200,21.438821000000001,2.877068249490744E-3]
["2006-10-10",24.24,24.389999,24,24.33,40784600,21.377317000000001,8.2271585277426951E-4]
["2006-10-09",24.25,24.4,24.120000999999998,24.309999000000001,37616400,21.359743999999999,9.1324272103725512E-3]
["2006-10-06",23.790001,24.200001,23.74,24.09,48906000,21.166443000000001,7.9498079501985064E-3]
["2006-10-05",23.91,24,23.74,23.9,51196400,20.999500999999999,-1.253694200679889E-3]
["2006-10-04",23.280000999999999,23.98,23.26,23.93,56151300,21.025860999999999,2.2212733278597074E-2]
["2006-10-03",22.870000999999998,23.49,22.799999,23.41,38231300,20.568968000000002,1.8711958584631594E-2]
["2006-10-02",23.049999,23.24,22.959999,22.98,33241700,20.191151999999999,0]
["2006-09-29",23.440000999999999,23.530000999999999,22.959999,22.98,38149200,20.191151999999999,-2.1294713955163136E-2]
["2006-09-28",23.23,23.5,23.120000999999998,23.48,40084600,20.630472000000001,5.567391701699842E-3]
["2006-09-27",23.309999000000001,23.48,23.120000999999998,23.35,37352300,20.516249999999999,-6.382976868610335E-3]
["2006-09-26",23.129999000000002,23.5,23,23.5,56462000,20.648046000000001,1.1622957479594742E-2]
["2006-09-25",22.969999000000001,23.25,22.67,23.23,40179800,20.410812,1.5297199144737039E-2]
["2006-09-22",22.85,23.040001,22.57,22.879999000000002,45428100,20.103287999999999,-5.6497555188789184E-3]
["2006-09-21",23.35,23.469999000000001,22.940000999999999,23.01,56254600,20.217511999999999,-1.117321031505536E-2]
["2006-09-20",22.950001,23.34,22.83,23.27,76481300,20.445958999999998,2.2407756593057826E-2]
["2006-09-19",22.799999,22.98,22.440000999999999,22.76,55677100,19.997852000000002,-3.5026160616853375E-3]
["2006-09-18",22.77,23,22.67,22.84,47057700,20.068142999999999,5.2816987837218665E-3]
["2006-09-15",22.860001,23.280000999999999,22.6,22.719999000000001,62763500,19.962706000000001,8.8101689364439295E-4]
["2006-09-14",22.549999,22.780000999999999,22.540001,22.700001,40386800,19.945133999999999,2.2075552123712594E-3]
["2006-09-13",22.620000999999998,22.889999,22.549999,22.65,43514200,19.901201,0]
["2006-09-12",21.969999000000001,22.65,21.889999,22.65,66017500,19.901201,3.1420778267295946E-2]
["2006-09-11",21.559999000000001,22.139999,21.52,21.959999,42629300,19.294938999999999,9.6551489566558679E-3]
["2006-09-08",21.639999,21.76,21.32,21.75,33303700,19.110424999999999,9.7492797044220758E-3]
["2006-09-07",21.530000999999999,21.799999,21.18,21.540001,56149900,18.925910999999999,-6.9156273627253295E-3]
["2006-09-06",21.790001,22.290001,21.6,21.690000999999999,65590200,19.057707000000001,-1.8107736021383269E-2]
["2006-09-05",22.129999000000002,22.27,22.02,22.09,65441800,19.409162999999999,-8.082609992846268E-3]
["2006-09-01",22.049999,22.35,21.85,22.27,67306400,19.567318,1.2733046572075635E-2]
["2006-08-31",21.65,22.15,21.65,21.99,85353600,19.321299,1.4766965400558663E-2]
["2006-08-30",21.639999,21.75,21.5,21.67,36124700,19.040133999999998,-4.6128596995087534E-4]
["2006-08-29",21.34,21.690000999999999,21.190000999999999,21.68,43576400,19.048921,1.2610990178605563E-2]
["2006-08-28",20.959999,21.48,20.889999,21.41,35100000,18.811686999999999,1.7102166509077588E-2]
["2006-08-25",21.030000999999999,21.27,20.959999,21.049999,28999000,18.495376,-1.8967084739053286E-3]
["2006-08-24",21.309999000000001,21.42,20.969999000000001,21.09,36280600,18.530522999999999,1.9003128133214808E-3]
["2006-08-23",21.200001,21.33,20.83,21.049999,36645300,18.495376,-8.9454053885481555E-3]
["2006-08-22",20.9,21.34,20.84,21.24,52518200,18.662317999999999,1.5781907687778984E-2]
["2006-08-21",20.610001,21,20.57,20.91,29109700,18.372367000000001,2.396876634754852E-3]
["2006-08-18",20.82,20.9,20.469999000000001,20.860001,35119900,18.328436,4.7964892777163648E-4]
["2006-08-17",20.99,21.139999,20.719999000000001,20.85,43863800,18.319648999999998,-1.1848338036762884E-2]
["2006-08-16",20.799999,21.139999,20.59,21.1,65318300,18.539308999999999,{"$f":"(G2371/G2372)-1","v":2.1791761549226463E-2}]
["2006-08-15",20.450001,20.85,20.290001,20.65,72488900,18.143920999999999,2.787459150248095E-2]
["2006-08-14",19.879999000000002,20.219999000000001,19.77,20.09,63896400,17.651882000000001,2.8147322870414104E-2]
["2006-08-11",19.510000000000002,19.73,19.370000999999998,19.540001,42210200,17.168631000000001,-1.022448064880721E-3]
["2006-08-10",19.600000000000001,19.780000999999999,19.32,19.559999000000001,52250700,17.186202999999999,-1.1122354239798904E-2]
["2006-08-09",19.41,19.950001,19.350000000000001,19.780000999999999,221606700,17.379504000000001,0.14401386547513817]
["2006-08-08",17.639999,17.649999999999999,17.149999999999999,17.290001,87925000,15.191689999999999,-6.8925365457538357E-3]
["2006-08-07",17.280000999999999,17.59,17.190000999999999,17.41,34420000,15.297126,9.860799853073976E-3]
["2006-08-04",17.649999999999999,17.66,17.100000000000001,17.239999999999998,66834600,15.147757,-1.8223243334822725E-2]
["2006-08-03",17.32,17.639999,17.149999999999999,17.559999000000001,58640200,15.428922,4.5766448845603325E-3]
["2006-08-02",17.57,17.690000999999999,17.280000999999999,17.48,57824900,15.358631000000001,0]
["2006-08-01",17.850000000000001,17.870000999999998,17.48,17.48,41097500,15.358631000000001,-2.2371359241995181E-2]
["2006-07-31",17.989999999999998,18.360001,17.850000000000001,17.879999000000002,49167000,15.710087,-1.1061944256558376E-2]
["2006-07-28",17.84,18.079999999999998,17.790001,18.079999999999998,37831900,15.885814999999999,2.2046309029073008E-2]
["2006-07-27",18.059999000000001,18.120000999999998,17.600000000000001,17.690000999999999,33205100,15.543146,-1.3935336132411935E-2]
["2006-07-26",17.98,18.18,17.860001,17.940000999999999,33595300,15.762805999999999,-7.1942301043854684E-3]
["2006-07-25",17.989999999999998,18.200001,17.719999000000001,18.07,33636900,15.877029,6.6851839253017076E-3]
["2006-07-24",17.68,18.02,17.549999,17.950001,44061300,15.771592999999999,2.8064231293565278E-2]
["2006-07-21",17.799999,17.850000000000001,17.450001,17.459999,55748300,15.341058,-2.3489939934769222E-2]
["2006-07-20",18.07,18.09,17.610001,17.879999000000002,61521400,15.710087,-6.6666776263625271E-3]
["2006-07-19",17.889999,18.43,17.790001,18,68719700,15.815524,6.7114205032727803E-3]
["2006-07-18",18.030000999999999,18.170000000000002,17.510000000000002,17.879999000000002,48048900,15.710087,-5.0083082296187298E-3]
["2006-07-17",17.969999000000001,18.27,17.860001,17.969999000000001,42147100,15.789164,1.6721642073118659E-3]
["2006-07-14",18.02,18.219999000000001,17.77,17.940000999999999,39858300,15.762805999999999,-4.4394978442942046E-3]
["2006-07-13",18.100000000000001,18.420000000000002,17.879999000000002,18.02,50040000,15.833097,-1.3143504186089561E-2]
["2006-07-12",18.59,18.66,18.200001,18.260000000000002,37847600,16.043970999999999,-2.3006937247873172E-2]
["2006-07-11",18.82,18.870000999999998,18.360001,18.690000999999999,74690400,16.421786000000001,-1.4760131882992411E-2]
["2006-07-10",19.48,19.540001,18.82,18.969999000000001,39284000,16.667805000000001,-2.1660655964599873E-2]
["2006-07-07",19.5,19.620000999999998,19.219999000000001,19.389999,33777800,17.036833999999999,-1.222614693071955E-2]
["2006-07-06",19.620000999999998,19.82,19.489999999999998,19.629999000000002,33579600,17.247706999999998,1.5305421195517255E-3]
["2006-07-05",19.82,19.969999000000001,19.469999000000001,19.600000000000001,30709600,17.221349,-1.9999994309388813E-2]
["2006-07-03",19.780000999999999,20.110001,19.68,20,21909100,17.572804999999999,2.406554511800918E-2]
["2006-06-30",20.010000000000002,20.030000999999999,19.52,19.530000999999999,52846800,17.159844,-1.9085870037871322E-2]
["2006-06-29",19.43,20,19.309999000000001,19.91,43745100,17.493727,2.7347822096098318E-2]
["2006-06-28",19.309999000000001,19.440000999999999,19.079999999999998,19.379999000000002,35188100,17.028047000000001,4.1450649484520152E-3]
["2006-06-27",19.629999000000002,19.780000999999999,19.27,19.299999,36313200,16.957756,-1.530617607250162E-2]
["2006-06-26",19.559999000000001,19.700001,19.489999999999998,19.600000000000001,21107200,17.221349,-5.0997856314083378E-4]
["2006-06-23",19.610001,19.91,19.549999,19.610001,27523400,17.230136000000002,-4.0629633014258593E-3]
["2006-06-22",20.129999000000002,20.23,19.540001,19.690000999999999,41353700,17.300426999999999,-1.8933659379565149E-2]
["2006-06-21",19.760000000000002,20.420000000000002,19.760000000000002,20.07,48813100,17.634308999999998,1.7232659945265016E-2]
["2006-06-20",19.75,20.049999,19.639999,19.73,28931100,17.335571000000002,-4.5408896843111002E-3]
["2006-06-19",20.010000000000002,20.149999999999999,19.709999,19.82,32760800,17.414649000000001,-8.0079834893655999E-3]
["2006-06-16",20.170000000000002,20.219999000000001,19.899999999999999,19.98,41165300,17.555230999999999,-1.1869455910566762E-2]
["2006-06-15",19.670000000000002,20.23,19.66,20.219999000000001,44788100,17.766105,3.1106486913393905E-2]
["2006-06-14",19.399999999999999,19.760000000000002,19.360001,19.610001,40552900,17.230136000000002,1.291327843578749E-2]
["2006-06-13",19.389999,19.620000999999998,19.309999000000001,19.360001,47899800,17.010475,-6.1601161632589552E-3]
["2006-06-12",19.950001,20,19.48,19.48,30463800,17.115911000000001,-2.4536822131206559E-2]
["2006-06-09",19.899999999999999,20.239999999999998,19.829999999999998,19.969999000000001,39833700,17.546444999999999,4.0221092123586821E-3]
["2006-06-08",19.760000000000002,20.079999999999998,19.41,19.889999,71683800,17.476154000000001,-1.0045315100664087E-3]
["2006-06-07",20.260000000000002,20.27,19.899999999999999,19.91,40723000,17.493727,-1.2890461407274234E-2]
["2006-06-06",19.920000000000002,20.360001,19.889999,20.170000000000002,53468500,17.722173999999999,1.4587602126868937E-2]
["2006-06-05",20.350000000000001,20.370000999999998,19.879999000000002,19.879999000000002,36223900,17.467366999999999,-2.7397341126018215E-2]
["2006-06-02",20.6,20.799999,20.350000000000001,20.440000999999999,43053400,17.959406999999999,-2.9268062485687807E-3]
["2006-06-01",19.68,20.5,19.670000000000002,20.5,53313500,18.012125000000001,4.1666666666666741E-2]
["2006-05-31",19.809999000000001,20.030000999999999,19.510000000000002,19.68,56955900,17.291640000000001,-4.5523737130497288E-3]
["2006-05-30",20.200001,20.23,19.77,19.77,45863200,17.370718,-2.6587847263880637E-2]
["2006-05-26",20.540001,20.57,20.190000999999999,20.309999000000001,37759600,17.845182999999999,-1.0233948455487196E-2]
["2006-05-25",20.610001,20.75,20.280000999999999,20.52,41344000,18.029698,1.464172921710416E-3]
["2006-05-24",20.399999999999999,20.73,20.139999,20.49,55182000,18.003337999999999,5.8909697907609804E-3]
["2006-05-23",20.620000999999998,20.93,20.370000999999998,20.370000999999998,51067400,17.897901999999998,-1.1165034409689523E-2]
["2006-05-22",20.620000999999998,20.889999,20.5,20.6,55276800,18.099989000000001,-1.2937237712451699E-2]
["2006-05-19",20.399999999999999,20.940000999999999,20.32,20.870000999999998,77038300,18.337222000000001,2.8585490226368471E-2]
["2006-05-18",20.170000000000002,20.6,20.16,20.290001,63571800,17.827611000000001,5.4509738897388083E-3]
["2006-05-17",19.989999999999998,20.350000000000001,19.959999,20.18,60254600,17.73096,-1.4843457778929148E-3]
["2006-05-16",20.49,20.540001,20.149999999999999,20.209999,55404400,17.757318000000001,{"$f":"(G2435/G2436)-1","v":-1.7023397324847922E-2}]
["2006-05-15",20.379999000000002,20.620000999999998,19.5,20.559999000000001,53730600,18.064843,1.0816077828310622E-2]
["2006-05-12",20.16,20.75,20.100000000000001,20.34,71805000,17.871542999999999,1.4463916584774861E-2]
["2006-05-11",20.629999000000002,20.66,19.959999,20.049999,84840100,17.616736,-3.3734985356617564E-2]
["2006-05-10",21.360001,21.99,20.690000999999999,20.75,92672100,18.231784999999999,-4.2896707902773112E-2]
["2006-05-09",21.700001,21.799999,21.41,21.68,79280500,19.048921,-3.6764590507182282E-3]
["2006-05-08",21.65,21.889999,21.57,21.76,47325000,19.119212000000001,4.5980139112566931E-4]
["2006-05-05",21.889999,22,21.5,21.75,50528200,19.110424999999999,-5.0320517292690159E-3]
["2006-05-04",21.52,21.9,21.5,21.860001,49635800,19.207076000000001,1.7217369917494896E-2]
["2006-05-03",21.629999000000002,21.65,21.32,21.49,34829200,18.881978,4.6750807194209099E-3]
["2006-05-02",21.129999000000002,21.75,21.110001,21.389999,46465100,18.794114,2.0515251191349781E-2]
["2006-05-01",21.02,21.4,20.91,20.959999,45526500,18.416298999999999,4.7725075748950019E-4]
["2006-04-28",21,21.299999,20.77,20.950001,42941100,18.407513999999999,-1.4298677998849652E-3]
["2006-04-27",20.58,21.23,20.52,20.98,46851000,18.433872000000001,1.2059813512657058E-2]
["2006-04-26",20.51,20.879999000000002,20.399999999999999,20.73,47199800,18.214212,1.2701544805016507E-2]
["2006-04-25",20.379999000000002,20.559999000000001,20.200001,20.469999000000001,46101900,17.985765000000001,8.8712952060709949E-3]
["2006-04-24",20.57,20.65,20.280000999999999,20.290001,48504400,17.827611000000001,-1.8858762770854409E-2]
["2006-04-21",21,21.139999,20.49,20.68,43420200,18.170280000000002,-1.6642940002884465E-2]
["2006-04-20",21.139999,21.469999000000001,20.92,21.030000999999999,36842900,18.477805,-1.0818424432004092E-2]
["2006-04-19",21.4,21.450001,21.09,21.26,29180000,18.679891999999999,-9.7810135013536303E-3]
["2006-04-18",21.01,21.5,20.73,21.469999000000001,50499000,18.864405000000001,2.9242484192322893E-2]
["2006-04-17",21.15,21.370000999999998,20.73,20.860001,34077500,18.328436,-1.5108546126730293E-2]
["2006-04-13",20.99,21.5,20.99,21.18,38597300,18.6096,7.6117744863317682E-3]
["2006-04-12",20.940000999999999,21.209999,20.879999000000002,21.02,30588600,18.469017999999998,-4.7554349664380435E-4]
["2006-04-11",20.98,21.15,20.700001,21.030000999999999,45602900,18.477805,1.9057448226822427E-3]
["2006-04-10",20.799999,21.15,20.77,20.99,31086300,18.442658000000002,8.6496745358624061E-3]
["2006-04-07",21.18,21.389999,20.780000999999999,20.809999000000001,44277000,18.284503000000001,-1.7469316911701505E-2]
["2006-04-06",21.6,21.65,21.110001,21.18,71000400,18.6096,-2.3513164516591689E-2]
["2006-04-05",21.59,21.940000999999999,21.59,21.690000999999999,38695200,19.057707000000001,6.0297253678216478E-3]
["2006-04-04",21.530000999999999,21.700001,21.4,21.559999000000001,43116400,18.943483000000001,-1.3895739674809615E-3]
["2006-04-03",21.85,21.98,21.59,21.59,46689300,18.969843000000001,-3.6917282199798729E-3]
["2006-03-31",21.950001,22,21.67,21.67,54881800,19.040133999999998,-1.3654929294734663E-2]
["2006-03-30",21.6,22,21.549999,21.969999000000001,54944600,19.303725,1.8544216603077146E-2]
["2006-03-29",21.4,21.879999000000002,21.280000999999999,21.57,58304500,18.952269999999999,1.1251776548555803E-2]
["2006-03-28",21.610001,21.9,21.309999000000001,21.33,54353600,18.741396000000002,-1.659753715386636E-2]
["2006-03-27",21.290001,21.85,21.25,21.690000999999999,53091400,19.057707000000001,1.5449422935805535E-2]
["2006-03-24",21.34,21.5,21.24,21.360001,34047900,18.767755999999999,-2.335303580162762E-3]
["2006-03-23",21.290001,21.49,21.209999,21.41,37038000,18.811686999999999,-4.6688515921555762E-4]
["2006-03-22",21.24,21.5,21.23,21.42,35794900,18.820474000000001,4.6710324278742554E-4]
["2006-03-21",21.41,21.85,21.280000999999999,21.41,49443400,18.811686999999999,-1.2453933742493928E-2]
["2006-03-20",21.620000999999998,21.74,21.43,21.68,34525500,19.048921,2.7751861779956588E-3]
["2006-03-17",21.440000999999999,21.68,21.15,21.620000999999998,62104500,18.996203000000001,1.7411824313558366E-2]
["2006-03-16",21.49,21.690000999999999,21.24,21.25,55426200,18.671105000000001,-8.8619589918210728E-3]
["2006-03-15",21.190000999999999,21.5,21.16,21.440000999999999,48514600,18.838047,8.9411954996772014E-3]
["2006-03-14",20.82,21.25,20.77,21.25,54956400,18.671105000000001,1.8696030583297052E-2]
["2006-03-13",20.870000999999998,21.15,20.809999000000001,20.860001,46526400,18.328436,1.9213056766336223E-3]
["2006-03-10",20.530000999999999,20.879999000000002,20.32,20.82,48463600,18.293289000000001,1.8590925635796562E-2]
["2006-03-09",20.9,20.91,20.440000999999999,20.440000999999999,45597800,17.959406999999999,-2.01342329481905E-2]
["2006-03-08",20.709999,20.99,20.68,20.860001,54435200,18.328436,-4.7913473480332147E-4]
["2006-03-07",20.93,20.98,20.68,20.870000999999998,47523100,18.337222000000001,-8.5510021531868263E-3]
["2006-03-06",20.969999000000001,21.48,20.879999000000002,21.049999,85155100,18.495376,4.7520930170419362E-4]
["2006-03-03",20.700001,21.33,20.66,21.040001,76428600,18.486591000000001,7.6629208742806654E-3]
["2006-03-02",20.93,21.059999000000001,20.700001,20.879999000000002,69236400,18.346007,-8.5470496557989994E-3]
["2006-03-01",20.379999000000002,21.120000999999998,20.34,21.059999000000001,160237700,18.504162999999998,4.0513835214515348E-2]
["2006-02-28",19.959999,20.399999999999999,19.860001,20.239999999999998,137099800,17.783677999999998,1.3520288582673068E-2]
["2006-02-27",19.850000000000001,20,19.829999999999998,19.969999000000001,55854400,17.546444999999999,6.0452924483898052E-3]
["2006-02-24",19.700001,19.91,19.68,19.850000000000001,37444900,17.441009000000001,6.5923366625717517E-3]
["2006-02-23",19.620000999999998,19.850000000000001,19.559999000000001,19.719999000000001,48143700,17.326785000000001,2.5419414259904016E-3]
["2006-02-22",19.57,19.93,19.57,19.670000000000002,57719700,17.282852999999999,4.5964909099025508E-3]
["2006-02-21",19.709999,19.899999999999999,19.450001,19.579999999999998,47666600,17.203776000000001,-1.4098732157097893E-2]
["2006-02-17",19.940000999999999,19.989999999999998,19.829999999999998,19.860001,35965900,17.449795999999999,-6.0059021724065964E-3]
["2006-02-16",19.91,20,19.829999999999998,19.98,46990700,17.555230999999999,2.0059261121248007E-3]
["2006-02-15",19.600000000000001,19.959999,19.600000000000001,19.940000999999999,65024300,17.520087,1.2182760706682672E-2]
["2006-02-14",19.639999,19.860001,19.579999999999998,19.700001,55792800,17.309213,7.6726907003938916E-3]
["2006-02-13",19.620000999999998,19.850000000000001,19.32,19.549999,58621900,17.177416000000001,{"$f":"(G2499/G2500)-1","v":-1.0627562107002775E-2}]
["2006-02-10",19.610001,19.879999000000002,19.600000000000001,19.760000000000002,73782500,17.361930999999998,1.0741720407772437E-2]
["2006-02-09",19.52,19.98,19.469999000000001,19.549999,119726500,17.177416000000001,7.7319569484712858E-3]
["2006-02-08",19.27,19.5,19.110001,19.399999999999999,200671700,17.04562,7.2415654069224233E-2]
["2006-02-07",17.84,18.200001,17.82,18.09,78522100,15.894602000000001,1.4582199652690919E-2]
["2006-02-06",18.030000999999999,18.100000000000001,17.829999999999998,17.829999999999998,51811100,15.666155,-1.7630862113508727E-2]
["2006-02-03",18.290001,18.329999999999998,17.950001,18.149999999999999,71696800,15.947319999999999,-1.1976118392463486E-2]
["2006-02-02",18.459999,18.75,18.299999,18.370000999999998,40284100,16.140622,-1.130238739220224E-2]
["2006-02-01",18.399999999999999,18.620000999999998,18.350000000000001,18.579999999999998,53734600,16.325135,5.3847830786168949E-4]
["2006-01-31",18.700001,18.739999999999998,18.32,18.57,64719200,16.316348999999999,-1.6940128319224756E-2]
["2006-01-30",18.690000999999999,18.950001,18.670000000000002,18.889999,43844300,16.597512999999999,5.8572084467818364E-3]
["2006-01-27",18.579999999999998,18.950001,18.559999000000001,18.780000999999999,48720700,16.500864,1.0764321397648491E-2]
["2006-01-26",18.57,18.690000999999999,18.25,18.579999999999998,64896300,16.325135,5.3847830786168949E-4]
["2006-01-25",18.350000000000001,18.610001,18.260000000000002,18.57,51610600,16.316348999999999,1.3093311436017885E-2]
["2006-01-24",18.170000000000002,18.469999000000001,18.149999999999999,18.329999999999998,50574700,16.105474999999998,9.3611806438751444E-3]
["2006-01-23",18.540001,18.559999000000001,18.129999000000002,18.16,54554200,15.956106999999999,-1.8908692652950698E-2]
["2006-01-20",18.91,18.93,18.239999999999998,18.510000000000002,77815100,16.263631,-2.681390768572367E-2]
["2006-01-19",18.850000000000001,19.120000999999998,18.82,19.02,54516900,16.711738,1.5483263556248739E-2]
["2006-01-18",18.399999999999999,18.850000000000001,18.370000999999998,18.73,69475200,16.456931000000001,2.67659781880214E-3]
["2006-01-17",18.700001,18.780000999999999,18.469999000000001,18.68,53125200,16.413,-1.2684950131657047E-2]
["2006-01-13",19.129999000000002,19.329999999999998,18.889999,18.920000000000002,52349600,16.623873,-1.4583376432796613E-2]
["2006-01-12",19.27,19.350000000000001,19.079999999999998,19.200001,59581300,16.869893000000001,-1.0309217265197623E-2]
["2006-01-11",18.98,19.43,18.940000999999999,19.399999999999999,73933100,17.04562,2.2667351819870563E-2]
["2006-01-10",18.870000999999998,19.149999999999999,18.780000999999999,18.969999000000001,73828200,16.667805000000001,-4.7218939023991879E-3]
["2006-01-09",18.969999000000001,19.110001,18.920000000000002,19.059999000000001,78592600,16.746881999999999,1.5450084580002521E-2]
["2006-01-06",18.510000000000002,18.879999000000002,18.469999000000001,18.77,122446000,16.492077999999999,2.2888288685347202E-2]
["2006-01-05",17.940000999999999,18.48,17.93,18.350000000000001,118575500,16.123049000000002,2.8011195551772339E-2]
["2006-01-04",17.48,17.93,17.459999,17.850000000000001,80408900,15.683729,2.2922628627862318E-2]
["2006-01-03",17.209999,17.489999999999998,17.18,17.450001,55426000,15.332273000000001,1.9275680975317622E-2]
["2005-12-30",17.120000999999998,17.190000999999999,17.07,17.120000999999998,39290000,15.042322,-6.9604364527368068E-3]
["2005-12-29",17.299999,17.389999,17.139999,17.239999999999998,36009500,15.147757,-2.891909984998331E-3]
["2005-12-28",17.219999000000001,17.41,17.149999999999999,17.290001,38695500,15.191689999999999,2.3188663589799319E-3]
["2005-12-27",17.379999000000002,17.48,17.23,17.25,29883100,15.156544,-5.7636872484650992E-3]
["2005-12-23",17.290001,17.389999,17.25,17.350000000000001,22792700,15.244408,3.4701866612603105E-3]
["2005-12-22",17.190000999999999,17.370000999999998,17.170000000000002,17.290001,36231800,15.191689999999999,4.6485119960468779E-3]
["2005-12-21",17.309999000000001,17.379999000000002,17.170000000000002,17.209999,77024500,15.121397999999999,-5.7770061427044883E-3]
["2005-12-20",17.469999000000001,17.559999000000001,17.27,17.309999000000001,49564300,15.209262000000001,-9.1585295589973192E-3]
["2005-12-19",17.52,17.66,17.459999,17.469999000000001,46770600,15.349843999999999,-2.8539454612082071E-3]
["2005-12-16",17.73,17.77,17.510000000000002,17.52,94010200,15.393777,-1.3513535163330537E-2]
["2005-12-15",17.649999999999999,17.84,17.600000000000001,17.760000000000002,62294800,15.604651,3.9570496217433693E-3]
["2005-12-14",17.469999000000001,17.739999999999998,17.459999,17.690000999999999,58556500,15.543146,1.0857166046964517E-2]
["2005-12-13",17.48,17.579999999999998,17.450001,17.5,49275100,15.376204,-1.1415651922201953E-3]
["2005-12-12",17.57,17.739999999999998,17.450001,17.52,39552100,15.393777,-1.7093235565058817E-3]
["2005-12-09",17.620000999999998,17.719999000000001,17.459999,17.549999,62666400,15.420135,-5.1020655048742425E-3]
["2005-12-08",17.809999000000001,17.82,17.579999999999998,17.639999,66400200,15.499212999999999,-7.8741029446255384E-3]
["2005-12-07",17.860001,18,17.73,17.780000999999999,97856800,15.622223999999999,1.2528548656866478E-2]
["2005-12-06",17.540001,17.639999,17.389999,17.559999000000001,55187700,15.428922,3.4285445224322419E-3]
["2005-12-05",17.57,17.82,17.43,17.5,57253100,15.376204,-7.9364674838651172E-3]
["2005-12-02",17.649999999999999,17.73,17.5,17.639999,42998300,15.499212999999999,-2.8265191615649554E-3]
["2005-12-01",17.709999,17.75,17.629999000000002,17.690000999999999,39729500,15.543146,8.5518135301700937E-3]
["2005-11-30",17.52,17.75,17.5,17.540001,47405500,15.411351,1.7133581683603794E-3]
["2005-11-29",17.5,17.84,17.48,17.510000000000002,62938300,15.384990999999999,1.716298802933558E-3]
["2005-11-28",17.549999,17.639999,17.469999000000001,17.48,37443800,15.358631000000001,-3.9885513323975053E-3]
["2005-11-25",17.57,17.629999000000002,17.48,17.549999,17830100,15.420135,6.3072462754232284E-3]
["2005-11-23",17.25,17.57,17.25,17.440000999999999,56890600,15.323486000000001,9.2592299865690286E-3]
["2005-11-22",17,17.469999000000001,16.969999000000001,17.280000999999999,71005800,15.182904000000001,1.2895739326501232E-2]
["2005-11-21",17.049999,17.07,17,17.059999000000001,52952100,14.989602,2.3501354813484365E-3]
["2005-11-18",17.260000000000002,17.399999999999999,16.870000999999998,17.02,137429400,14.954457,-2.0149742019090366E-2]
["2005-11-17",17.260000000000002,17.389999,17.219999000000001,17.370000999999998,47690900,15.261982,8.7109317375122508E-3]
["2005-11-16",17.209999,17.350000000000001,17.100000000000001,17.219999000000001,44170800,15.130184,-2.895259078337209E-3]
["2005-11-15",17.309999000000001,17.43,17.209999,17.27,44044300,15.174117000000001,-4.6109366792072004E-3]
["2005-11-14",17.420000000000002,17.459999,17.260000000000002,17.350000000000001,35685900,15.244408,-6.8688645956270777E-3]
["2005-11-11",17.149999999999999,17.5,17.09,17.469999000000001,82869100,15.349843999999999,1.8658834085002685E-2]
["2005-11-10",17.260000000000002,17.350000000000001,17.02,17.149999999999999,143451000,15.068680000000001,-3.3802808231720882E-2]
["2005-11-09",17.780000999999999,17.850000000000001,17.700001,17.75,70124300,15.595864000000001,{"$f":"(G2563/G2564)-1","v":-6.1590509870469434E-3}]
["2005-11-08",17.780000999999999,17.959999,17.719999000000001,17.860001,38219200,15.692515,5.6019840689680578E-4]
["2005-11-07",17.879999000000002,17.98,17.75,17.850000000000001,42952500,15.683729,-1.1192065473296653E-3]
["2005-11-04",17.540001,17.879999000000002,17.530000999999999,17.870000999999998,42839300,15.701302,2.0559713034606242E-2]
["2005-11-03",17.719999000000001,17.739999999999998,17.48,17.510000000000002,48334600,15.384990999999999,-6.8065263791631248E-3]
["2005-11-02",17.379999000000002,17.73,17.309999000000001,17.629999000000002,60933700,15.490427,8.5812335747892377E-3]
["2005-11-01",17.329999999999998,17.510000000000002,17.25,17.48,44269500,15.358631000000001,1.7191188808078905E-3]
["2005-10-31",17.16,17.540001,17.149999999999999,17.450001,79135500,15.332273000000001,1.8086449883807365E-2]
["2005-10-28",17.139999,17.23,17.059999000000001,17.139999,42458300,15.059893000000001,5.2786180191131127E-3]
["2005-10-27",17.02,17.239999999999998,16.989999999999998,17.049999,39260800,14.980815,-2.9240423866011556E-3]
["2005-10-26",17.079999999999998,17.209999,17.040001,17.100000000000001,36709500,15.024748000000001,-1.1683036701380933E-3]
["2005-10-25",17.02,17.190000999999999,16.98,17.120000999999998,47079800,15.042322,-2.3308956558083516E-3]
["2005-10-24",17.079999999999998,17.18,16.920000000000002,17.16,44339100,15.077465999999999,7.6335051409974763E-3]
["2005-10-21",17.120000999999998,17.18,16.940000999999999,17.030000999999999,58366000,14.963244,5.906740258517118E-3]
["2005-10-20",17.200001,17.34,16.899999999999999,16.93,51650900,14.875379000000001,-1.5697748628910158E-2]
["2005-10-19",16.91,17.209999,16.829999999999998,17.200001,54073600,15.112613,1.2956496449467281E-2]
["2005-10-18",17.110001,17.200001,16.969999000000001,16.98,40865700,14.919311,-1.1065835897091092E-2]
["2005-10-17",17.23,17.370000999999998,17.139999,17.170000000000002,34345300,15.086252999999999,-5.7903863532884348E-3]
["2005-10-14",17.350000000000001,17.370000999999998,17.170000000000002,17.27,35672800,15.174117000000001,-1.7340247590946767E-3]
["2005-10-13",17.32,17.469999000000001,17.200001,17.299999,45537800,15.200475000000001,-7.4585202452545074E-3]
["2005-10-12",17.149999999999999,17.489999999999998,16.969999000000001,17.43,85491800,15.3147,1.3961628000746407E-2]
["2005-10-11",17.43,17.540001,17.139999,17.190000999999999,55344100,15.103826,-1.7152589794368178E-2]
["2005-10-10",17.5,17.600000000000001,17.25,17.489999999999998,57891200,15.367417,-7.9410335170231328E-3]
["2005-10-07",17.739999999999998,17.799999,17.600000000000001,17.629999000000002,35569800,15.490427,-5.6401565486227101E-3]
["2005-10-06",17.530000999999999,17.760000000000002,17.510000000000002,17.73,60516800,15.578291,1.314284071673355E-2]
["2005-10-05",17.68,17.780000999999999,17.5,17.5,47135300,15.376204,-9.6208365385290762E-3]
["2005-10-04",17.760000000000002,17.899999999999999,17.649999999999999,17.670000000000002,54171400,15.525573,-3.9458967229136777E-3]
["2005-10-03",17.93,18.120000999999998,17.73,17.739999999999998,47714900,15.587078,-1.0044627475503276E-2]
["2005-09-30",17.790001,17.940000999999999,17.649999999999999,17.920000000000002,56270900,15.745233000000001,3.3594360113722299E-3]
["2005-09-29",17.91,17.940000999999999,17.75,17.860001,56199200,15.692515,-3.3481879880723486E-3]
["2005-09-28",17.760000000000002,18.049999,17.739999999999998,17.920000000000002,54427100,15.745233000000001,1.1286743623945883E-2]
["2005-09-27",17.870000999999998,17.93,17.690000999999999,17.719999000000001,50452100,15.569504,-1.1160774819908958E-2]
["2005-09-26",18.16,18.18,17.870000999999998,17.920000000000002,56453300,15.745233000000001,-7.2022016391987131E-3]
["2005-09-23",17.98,18.170000000000002,17.950001,18.049999,38083100,15.859456,-3.3131234416413635E-3]
["2005-09-22",17.739999999999998,18.139999,17.68,18.110001,48006300,15.912175,1.4565796182782753E-2]
["2005-09-21",17.889999,17.989999999999998,17.719999000000001,17.850000000000001,53269700,15.683729,-6.6776809715828334E-3]
["2005-09-20",18.07,18.389999,17.850000000000001,17.969999000000001,57286600,15.789164,-1.1007214392229292E-2]
["2005-09-19",18.299999,18.329999999999998,18.010000000000002,18.170000000000002,45725200,15.964893,-1.3572200603872209E-2]
["2005-09-16",17.969999000000001,18.450001,17.950001,18.420000000000002,75139500,16.184553000000001,2.1630571212363447E-2]
["2005-09-15",17.920000000000002,18.09,17.899999999999999,18.030000999999999,55912900,15.841884,1.0650246744134728E-2]
["2005-09-14",18.25,18.350000000000001,17.829999999999998,17.84,57254600,15.674942,-2.2465722875397054E-2]
["2005-09-13",18.25,18.389999,18.239999999999998,18.25,52444400,16.035184000000001,-1.2445872215842146E-2]
["2005-09-12",18.399999999999999,18.57,18.350000000000001,18.48,48677700,16.237271,-5.3821300712061371E-3]
["2005-09-09",18.399999999999999,18.66,18.370000999999998,18.579999999999998,46036800,16.325135,1.1431591669763375E-2]
["2005-09-08",18.280000999999999,18.540001,18.239999999999998,18.370000999999998,54401500,16.140622,-1.6303601538443235E-3]
["2005-09-07",18.170000000000002,18.450001,18.100000000000001,18.399999999999999,59072400,16.166979999999999,1.0988945018879814E-2]
["2005-09-06",17.98,18.25,17.950001,18.200001,60848200,15.991253,2.708814616059696E-2]
["2005-09-02",17.68,18.07,17.639999,17.719999000000001,32300100,15.569504,3.9659530564870593E-3]
["2005-09-01",17.52,17.799999,17.459999,17.649999999999999,41311000,15.507999999999999,1.7025325866595331E-3]
["2005-08-31",17.549999,17.670000000000002,17.440000999999999,17.620000999999998,41540900,15.481642000000001,6.2821616210240183E-3]
["2005-08-30",17.579999999999998,17.620000999999998,17.389999,17.510000000000002,41220500,15.384990999999999,-7.3695354725430429E-3]
["2005-08-29",17.299999,17.77,17.299999,17.639999,40543200,15.499212999999999,1.3793060593890516E-2]
["2005-08-26",17.52,17.540001,17.360001,17.399999999999999,43243600,15.28834,-4.5766448845604435E-3]
["2005-08-25",17.559999000000001,17.639999,17.48,17.48,41768300,15.358631000000001,-2.2831303844403905E-3]
["2005-08-24",17.719999000000001,17.82,17.52,17.52,58383200,15.393777,-1.3513535163330537E-2]
["2005-08-23",17.719999000000001,17.860001,17.700001,17.760000000000002,45893500,15.604651,3.9570496217433693E-3]
["2005-08-22",17.879999000000002,17.920000000000002,17.600000000000001,17.690000999999999,41834500,15.543146,-7.2951592314135505E-3]
["2005-08-19",17.75,17.879999000000002,17.670000000000002,17.82,39708600,15.657368999999999,9.0600592158711635E-3]
["2005-08-18",17.850000000000001,17.889999,17.66,17.66,40870100,15.516786,-1.008973430332305E-2]
["2005-08-17",17.73,17.98,17.709999,17.84,53838000,15.674942,1.1911550275534699E-2]
["2005-08-16",17.709999,17.850000000000001,17.610001,17.629999000000002,61166300,15.490427,-4.5172080105814194E-3]
["2005-08-15",17.809999000000001,17.860001,17.620000999999998,17.709999,63939500,15.560718,-5.0562040579046341E-3]
["2005-08-12",18.010000000000002,18.049999,17.75,17.799999,78558700,15.639796,-1.4396427783241461E-2]
["2005-08-11",18.299999,18.329999999999998,17.77,18.059999000000001,146112700,15.868242,-1.0410981252226392E-2]
["2005-08-10",18.829999999999998,18.899999999999999,18.209999,18.25,202313300,16.035184000000001,{"$f":"(G2627/G2628)-1","v":-6.9352441559370148E-2}]
["2005-08-09",19.420000000000002,19.739999999999998,19.399999999999999,19.610001,57249300,17.230136000000002,1.8701328646832049E-2]
["2005-08-08",19.389999,19.489999999999998,19.23,19.25,30455000,16.913824999999999,-2.5906139939742001E-3]
["2005-08-05",19.43,19.489999999999998,19.299999,19.299999,32085300,16.957756,-6.6907294877337486E-3]
["2005-08-04",19.440000999999999,19.73,19.379999000000002,19.43,36055700,17.07198,-5.6295111706927692E-3]
["2005-08-03",19.379999000000002,19.600000000000001,19.329999999999998,19.540001,33585500,17.168631000000001,2.5654758991955351E-3]
["2005-08-02",19.32,19.66,19.260000000000002,19.489999999999998,41131800,17.124697999999999,1.1941833325838314E-2]
["2005-08-01",19.260000000000002,19.450001,19.16,19.260000000000002,32113700,16.922611,5.7441596200158429E-3]
["2005-07-29",19.32,19.399999999999999,19.110001,19.149999999999999,38389000,16.825959999999998,-7.7720188921223121E-3]
["2005-07-28",19.260000000000002,19.309999000000001,19.059999000000001,19.299999,39176100,16.957756,6.2564679521870392E-3]
["2005-07-27",19.07,19.25,18.889999,19.18,33351600,16.852319999999999,6.2959779617484113E-3]
["2005-07-26",19,19.129999000000002,18.91,19.059999000000001,51468000,16.746881999999999,1.1140495662184557E-2]
["2005-07-25",19.389999,19.41,18.82,18.850000000000001,58224700,16.562369,-2.4327069007027635E-2]
["2005-07-22",19.549999,19.579999999999998,19.25,19.32,44899500,16.975328999999999,-1.2269958640660827E-2]
["2005-07-21",20.079999999999998,20.100000000000001,19.510000000000002,19.559999000000001,58550600,17.186202999999999,-2.7833027741106964E-2]
["2005-07-20",19.989999999999998,20.23,19.73,20.120000999999998,53833300,17.678242000000001,-2.4789283752658653E-3]
["2005-07-19",19.790001,20.200001,19.700001,20.170000000000002,57088900,17.722173999999999,2.6463167698409729E-2]
["2005-07-18",19.82,19.850000000000001,19.639999,19.649999999999999,28303900,17.265280000000001,-1.2066384857904122E-2]
["2005-07-15",19.93,20.02,19.780000999999999,19.889999,37649800,17.476154000000001,-2.5075788721824477E-3]
["2005-07-14",19.98,20.059999000000001,19.73,19.940000999999999,61565500,17.520087,-1.5021846305618425E-3]
["2005-07-13",19.73,19.989999999999998,19.700001,19.969999000000001,37307200,17.546444999999999,9.6056251087486277E-3]
["2005-07-12",19.469999000000001,19.870000999999998,19.459999,19.780000999999999,46431100,17.379504000000001,1.2282458630510362E-2]
["2005-07-11",19.290001,19.559999000000001,19.219999000000001,19.540001,46542900,17.168631000000001,1.1911030544703882E-2]
["2005-07-08",18.899999999999999,19.329999999999998,18.829999999999998,19.309999000000001,41786000,16.966542,2.4946866484849117E-2]
["2005-07-07",18.579999999999998,18.950001,18.510000000000002,18.84,46687500,16.553581999999999,1.0627110810110807E-3]
["2005-07-06",18.84,19.09,18.82,18.82,42270300,16.536009,0]
["2005-07-05",18.77,19.18,18.719999000000001,18.82,48386700,16.536009,-8.9520896679715634E-3]
["2005-07-01",19.129999000000002,19.200001,18.889999,18.989999999999998,35006000,16.685378,-4.7170036415138394E-3]
["2005-06-30",19.440000999999999,19.489999999999998,19.059999000000001,19.079999999999998,44756000,16.764455999999999,-1.4462794248837896E-2]
["2005-06-29",19.290001,19.579999999999998,19.260000000000002,19.360001,50326900,17.010475,1.043841050893124E-2]
["2005-06-28",19.16,19.34,19.149999999999999,19.16,40675100,16.834747,6.8313050476169757E-3]
["2005-06-27",19.299999,19.309999000000001,19.010000000000002,19.030000999999999,48612100,16.720524000000001,-1.3989586829766809E-2]
["2005-06-24",19.66,19.77,19.290001,19.299999,71213900,16.957756,-2.4266975628303378E-2]
["2005-06-23",19.940000999999999,20.25,19.780000999999999,19.780000999999999,94433400,17.379504000000001,-1.0100547931156667E-3]
["2005-06-22",19.809999000000001,19.899999999999999,19.709999,19.799999,38822500,17.397075999999998,1.5173811468240928E-3]
["2005-06-21",19.629999000000002,19.889999,19.459999,19.77,48643300,17.370718,8.6734784830155842E-3]
["2005-06-20",19.43,19.719999000000001,19.360001,19.600000000000001,33230900,17.221349,3.584240043207787E-3]
["2005-06-17",19.760000000000002,19.969999000000001,19.510000000000002,19.530000999999999,63688900,17.159844,0]
["2005-06-16",19.32,19.559999000000001,19.239999999999998,19.530000999999999,40746400,17.159844,1.0869597873478742E-2]
["2005-06-15",19.350000000000001,19.370000999999998,18.98,19.32,37016500,16.975328999999999,7.2992323905551881E-3]
["2005-06-14",19.309999000000001,19.440000999999999,19.129999000000002,19.18,32261600,16.852319999999999,-6.217567937644608E-3]
["2005-06-13",19.190000999999999,19.379999000000002,19.149999999999999,19.299999,38163300,16.957756,3.118478645241618E-3]
["2005-06-10",19.459999,19.48,19.100000000000001,19.239999999999998,34056400,16.905038000000001,-1.1813031120074147E-2]
["2005-06-09",19.239999999999998,19.610001,19.219999000000001,19.469999000000001,51722500,17.107125,3.0911658200720726E-3]
["2005-06-08",19.52,19.739999999999998,19.309999000000001,19.41,48675100,17.054407000000001,0]
["2005-06-07",19.389999,19.809999000000001,19.370000999999998,19.41,61546800,17.054407000000001,1.548034251960928E-3]
["2005-06-06",19.370000999999998,19.43,19.120000999999998,19.379999000000002,41321900,17.028047000000001,-1.0309393263489008E-3]
["2005-06-03",19.719999000000001,19.829999999999998,19.290001,19.399999999999999,58749200,17.04562,-2.4144852512688386E-2]
["2005-06-02",19.57,19.879999000000002,19.549999,19.879999000000002,36729800,17.467366999999999,1.2219921381481091E-2]
["2005-06-01",19.399999999999999,19.799999,19.350000000000001,19.639999,48990300,17.256494,1.2371154583992849E-2]
["2005-05-31",19.610001,19.629999000000002,19.34,19.399999999999999,61667800,17.04562,-1.9706997082116873E-2]
["2005-05-27",19.75,19.829999999999998,19.670000000000002,19.790001,26984700,17.388290999999999,-5.5275568575015033E-3]
["2005-05-26",19.719999000000001,19.959999,19.690000999999999,19.899999999999999,54106800,17.484940000000002,1.4271077971116819E-2]
["2005-05-25",19.84,19.889999,19.510000000000002,19.620000999999998,66102100,17.238921999999999,-1.8999983212697136E-2]
["2005-05-24",19.48,20.010000000000002,19.399999999999999,20,86130000,17.572804999999999,2.301795566923448E-2]
["2005-05-23",19.350000000000001,19.59,19.329999999999998,19.549999,49768500,17.177416000000001,4.1088727650029355E-3]
["2005-05-20",19.389999,19.510000000000002,19.280000999999999,19.469999000000001,34181700,17.107125,4.6439853026010169E-3]
["2005-05-19",19.23,19.43,19.18,19.379999000000002,46846000,17.028047000000001,7.2764698902185732E-3]
["2005-05-18",19.059999000000001,19.34,19.049999,19.239999999999998,59996500,16.905038000000001,9.4439072300145366E-3]
["2005-05-17",18.959999,19.110001,18.82,19.059999000000001,52988100,16.746881999999999,-1.5715506876965435E-3]
["2005-05-16",18.860001,19.170000000000002,18.75,19.09,62180900,16.773242,1.0587670574501162E-2]
["2005-05-13",18.73,19.02,18.639999,18.889999,65474500,16.597512999999999,1.0160327336119046E-2]
["2005-05-12",18.549999,18.829999999999998,18.5,18.700001,67556400,16.430572999999999,8.0863127390669032E-3]
["2005-05-11",18.469999000000001,18.600000000000001,18.219999000000001,18.549999,123160600,16.298776,1.8671080656183392E-2]
["2005-05-10",18.110001,18.299999,18.010000000000002,18.209999,73244700,16.000038,{"$f":"(G2691/G2692)-1","v":0}]
["2005-05-09",18,18.239999999999998,17.98,18.209999,54768400,16.000038,1.0543799485343897E-2]
["2005-05-06",18.100000000000001,18.16,17.920000000000002,18.02,49220600,15.833097,1.1111234758962585E-3]
["2005-05-05",17.610001,18.059999000000001,17.610001,18,80440000,15.815524,1.9830023213825099E-2]
["2005-05-04",17.329999999999998,17.709999,17.309999000000001,17.649999999999999,75896500,15.507999999999999,1.964184718495865E-2]
["2005-05-03",17.18,17.389999,17.18,17.309999000000001,43707300,15.209262000000001,2.896804560348798E-3]
["2005-05-02",17.239999999999998,17.32,17.16,17.260000000000002,43564300,15.165331,-5.7901227465162464E-4]
["2005-04-29",17.190000999999999,17.299999,17.040001,17.27,49386700,15.174117000000001,7.5846488417945501E-3]
["2005-04-28",17.139999,17.329999999999998,17.100000000000001,17.139999,48957400,15.059893000000001,-6.3768494981440993E-3]
["2005-04-27",17.190000999999999,17.459999,17.079999999999998,17.25,62447400,15.156544,-1.7361632530904503E-3]
["2005-04-26",17.350000000000001,17.639999,17.25,17.280000999999999,56444600,15.182904000000001,-1.1441579656416012E-2]
["2005-04-25",17.459999,17.600000000000001,17.389999,17.48,39358000,15.358631000000001,2.8685511306130174E-3]
["2005-04-22",17.5,17.610001,17.219999000000001,17.43,41057800,15.3147,-1.4140267123975425E-2]
["2005-04-21",17.389999,17.709999,17.350000000000001,17.68,52371700,15.53436,2.8504962914694509E-2]
["2005-04-20",17.43,17.540001,17.149999999999999,17.190000999999999,58411500,15.103826,5.8211177857847574E-4]
["2005-04-19",17.200001,17.309999000000001,17.149999999999999,17.18,44281100,15.095039,9.4006756647868617E-3]
["2005-04-18",17.170000000000002,17.389999,17.010000000000002,17.02,63901600,14.954457,-1.0465165752606809E-2]
["2005-04-15",17.489999999999998,17.620000999999998,17.18,17.200001,86961300,15.112613,-3.4250323767354707E-2]
["2005-04-14",18,18.010000000000002,17.75,17.809999000000001,52373700,15.648581999999999,-1.0555578177491975E-2]
["2005-04-13",18.209999,18.290001,17.969999000000001,18,44917500,15.815524,-1.315791608320227E-2]
["2005-04-12",17.920000000000002,18.299999,17.850000000000001,18.239999999999998,86773400,16.026398,1.3896605359056347E-2]
["2005-04-11",18,18.100000000000001,17.93,17.989999999999998,42853400,15.806737999999999,5.0279571150444458E-3]
["2005-04-08",18.079999999999998,18.149999999999999,17.899999999999999,17.899999999999999,45389700,15.72766,-1.3774101228294144E-2]
["2005-04-07",17.799999,18.170000000000002,17.780000999999999,18.149999999999999,50647300,15.947319999999999,2.1384337093748096E-2]
["2005-04-06",17.82,18,17.739999999999998,17.77,40116400,15.613436999999999,-2.8058353865199059E-3]
["2005-04-05",17.739999999999998,17.91,17.52,17.82,50130200,15.657368999999999,8.488962049903126E-3]
["2005-04-04",17.66,17.75,17.5,17.670000000000002,51926100,15.525573,-1.6949661498670832E-3]
["2005-04-01",18.010000000000002,18.07,17.690000999999999,17.700001,56370800,15.551933,-1.0620354270945542E-2]
["2005-03-31",18.02,18.139999,17.860001,17.889999,46338200,15.718873,-7.7649224044311627E-3]
["2005-03-30",17.809999000000001,18.100000000000001,17.799999,18.030000999999999,53086500,15.841884,1.5774695137120931E-2]
["2005-03-29",17.850000000000001,17.98,17.66,17.75,49790300,15.595864000000001,-7.8255610309975188E-3]
["2005-03-28",18.02,18.139999,17.889999,17.889999,40633700,15.718873,5.5925851970139995E-4]
["2005-03-24",17.809999000000001,18.149999999999999,17.700001,17.879999000000002,51460900,15.710087,7.3239289596267465E-3]
["2005-03-23",17.799999,18.02,17.73,17.75,42848200,15.595864000000001,-9.486617314586554E-3]
["2005-03-22",17.959999,18.16,17.82,17.920000000000002,55769100,15.745233000000001,-1.1148395786891863E-3]
["2005-03-21",17.77,18.030000999999999,17.75,17.940000999999999,38427200,15.762805999999999,7.8651921035286509E-3]
["2005-03-18",18.07,18.149999999999999,17.799999,17.799999,52249300,15.639796,-1.2756563550143429E-2]
["2005-03-17",18.02,18.299999,18.010000000000002,18.030000999999999,48988500,15.841884,-2.2135753483853993E-3]
["2005-03-16",18.149999999999999,18.260000000000002,18,18.07,47912700,15.877029,-9.8629987657142815E-3]
["2005-03-15",18.579999999999998,18.649999999999999,18.200001,18.25,43168700,16.035184000000001,-1.564193620487575E-2]
["2005-03-14",18.48,18.629999000000002,18.450001,18.540001,41102900,16.289991000000001,4.8780719506666959E-3]
["2005-03-11",18.670000000000002,18.799999,18.209999,18.450001,55821100,16.210913000000001,-1.3896223927965856E-2]
["2005-03-10",18.639999,18.790001,18.459999,18.709999,81350200,16.439357999999999,9.7139007655699938E-3]
["2005-03-09",18.27,18.739999999999998,18.260000000000002,18.530000999999999,80748600,16.281203999999999,2.2626899052959226E-2]
["2005-03-08",18.239999999999998,18.489999999999998,18.110001,18.120000999999998,54072000,15.920961999999999,-6.5788956445484992E-3]
["2005-03-07",18.280000999999999,18.52,18.149999999999999,18.239999999999998,97495200,16.026398,1.1086407635361395E-2]
["2005-03-04",17.899999999999999,18.079999999999998,17.760000000000002,18.040001,55641700,15.850671,1.3483232134229972E-2]
["2005-03-03",17.719999000000001,17.899999999999999,17.709999,17.799999,48778400,15.639796,3.3821605306652014E-3]
["2005-03-02",17.489999999999998,17.84,17.459999,17.739999999999998,57781500,15.587078,1.3714308160843958E-2]
["2005-03-01",17.440000999999999,17.68,17.41,17.5,50503000,15.376204,4.5924081758468294E-3]
["2005-02-28",17.200001,17.559999000000001,17.170000000000002,17.420000000000002,62138100,15.305913,1.2790640506707973E-2]
["2005-02-25",17.200001,17.329999999999998,17.139999,17.200001,38126100,15.112613,1.1642235571567294E-3]
["2005-02-24",17.219999000000001,17.290001,17.129999000000002,17.18,53681900,15.095039,-5.7871010710468518E-3]
["2005-02-23",17.379999000000002,17.41,17.129999000000002,17.280000999999999,58968400,15.182904000000001,-1.7330229435195132E-3]
["2005-02-22",17.16,17.549999,17.149999999999999,17.309999000000001,65804900,15.209262000000001,5.7807404044929456E-4]
["2005-02-18",17.540001,17.579999999999998,17.280000999999999,17.299999,60417100,15.200475000000001,-8.5961161792513785E-3]
["2005-02-17",17.73,17.739999999999998,17.389999,17.450001,46135700,15.332273000000001,-1.4680877836099726E-2]
["2005-02-16",17.860001,17.950001,17.68,17.709999,56805900,15.560718,-1.1718784980825681E-2]
["2005-02-15",18.059999000000001,18.18,17.809999000000001,17.920000000000002,65160200,15.745233000000001,-2.782351237848868E-3]
["2005-02-14",17.709999,18.049999,17.639999,17.969999000000001,59189600,15.789164,1.5254116642606341E-2]
["2005-02-11",17.57,17.870000999999998,17.370000999999998,17.700001,99165600,15.551933,6.8260145748275658E-3]
["2005-02-10",17.73,17.760000000000002,17.510000000000002,17.579999999999998,81179800,15.446495000000001,-2.8360741766511044E-3]
["2005-02-09",18.309999000000001,18.32,17.5,17.629999000000002,116920500,15.490427,-3.3443010712700394E-2]
["2005-02-08",18.23,18.43,18.16,18.239999999999998,112368000,16.026398,4.4052725392227376E-3]
["2005-02-07",18,18.200001,17.899999999999999,18.16,62682700,15.956106999999999,{"$f":"(G2755/G2756)-1","v":1.4525174119989881E-2}]
["2005-02-04",17.579999999999998,17.920000000000002,17.579999999999998,17.899999999999999,75320600,15.72766,2.1689478806923068E-2]
["2005-02-03",18.040001,18.09,17.5,17.52,86470500,15.393777,-3.4710722554009088E-2]
["2005-02-02",18.219999000000001,18.299999,18.049999,18.149999999999999,57884400,15.947319999999999,1.1031562522618721E-3]
["2005-02-01",18.09,18.25,18,18.129999000000002,55135300,15.929747000000001,4.9888108837790046E-3]
["2005-01-31",18.149999999999999,18.299999,17.98,18.040001,51573700,15.850671,7.8213160762630185E-3]
["2005-01-28",18.27,18.389999,17.850000000000001,17.899999999999999,77990000,15.72766,-1.5401585608325719E-2]
["2005-01-27",17.77,18.219999000000001,17.73,18.18,76947600,15.97368,2.7699283015163001E-2]
["2005-01-26",17.799999,17.860001,17.549999,17.690000999999999,73530300,15.543146,1.0279824018096573E-2]
["2005-01-25",17.899999999999999,17.98,17.41,17.510000000000002,76495900,15.384990999999999,-1.3521084820950047E-2]
["2005-01-24",18.149999999999999,18.200001,17.700001,17.75,80477000,15.595864000000001,-1.4436457928563184E-2]
["2005-01-21",18.309999000000001,18.489999999999998,18,18.010000000000002,56209900,15.824311,-1.6921368114896307E-2]
["2005-01-20",18.079999999999998,18.43,17.91,18.32,83539400,16.096689000000001,9.3664013765324405E-3]
["2005-01-19",18.66,18.68,18.110001,18.149999999999999,72873000,15.947319999999999,-3.1483473724012501E-2]
["2005-01-18",18.75,18.799999,18.629999000000002,18.739999999999998,51416900,16.465717999999999,-7.4152163695261342E-3]
["2005-01-14",18.870000999999998,18.969999000000001,18.780000999999999,18.879999000000002,51197100,16.588726999999999,5.3247514796799233E-3]
["2005-01-13",18.920000000000002,18.989999999999998,18.629999000000002,18.780000999999999,56893000,16.500864,-7.9239279826558429E-3]
["2005-01-12",18.760000000000002,18.969999000000001,18.709999,18.93,65081900,16.632660000000001,1.555802216566482E-2]
["2005-01-11",18.559999000000001,18.719999000000001,18.459999,18.639999,53236100,16.377853000000002,-4.2735518199771283E-3]
["2005-01-10",18.66,18.84,18.600000000000001,18.719999000000001,47183300,16.448145,0]
["2005-01-07",18.920000000000002,18.98,18.620000999999998,18.719999000000001,54415000,16.448145,-6.8965979444124414E-3]
["2005-01-06",18.670000000000002,18.860001,18.559999000000001,18.850000000000001,63790900,16.562369,1.507812807877551E-2]
["2005-01-05",18.469999000000001,18.879999000000002,18.450001,18.57,66100500,16.316348999999999,5.388297772528361E-4]
["2005-01-04",19.379999000000002,19.389999,18.540001,18.559999000000001,106241900,16.307562000000001,-3.9337499732700176E-2]
["2005-01-03",19.420000000000002,19.610001,19.27,19.32,56725600,16.975328999999999,0]
["2004-12-31",19.389999,19.5,19.260000000000002,19.32,29132500,16.975328999999999,-5.1493293195475909E-3]
["2004-12-30",19.280000999999999,19.5,19.260000000000002,19.420000000000002,42589300,17.063192999999998,5.6965644501982826E-3]
["2004-12-29",19.23,19.360001,19.18,19.309999000000001,36831100,16.966542,2.5959941997131253E-3]
["2004-12-28",19.299999,19.41,19.25,19.260000000000002,33600400,16.922611,-2.0725029891927038E-3]
["2004-12-27",19.450001,19.579999999999998,19.299999,19.299999,32600100,16.957756,-7.7121385211186277E-3]
["2004-12-23",19.23,19.559999000000001,19.219999000000001,19.450001,51235700,17.089552999999999,6.7288239303049391E-3]
["2004-12-22",19.209999,19.459999,19.149999999999999,19.32,54832100,16.975328999999999,-2.0661386586794395E-3]
["2004-12-21",19.07,19.52,19.040001,19.360001,65443300,17.010475,1.6272997836791037E-2]
["2004-12-20",19.100000000000001,19.329999999999998,19,19.049999,57026200,16.738095999999999,3.1595328556535129E-3]
["2004-12-17",19.190000999999999,19.579999999999998,18.989999999999998,18.989999999999998,100599300,16.685378,-2.1133992192715723E-2]
["2004-12-16",19.280000999999999,19.66,19.260000000000002,19.399999999999999,86874900,17.04562,0]
["2004-12-15",19.200001,19.420000000000002,19.170000000000002,19.399999999999999,49847800,17.04562,6.2240174014638328E-3]
["2004-12-14",19.129999000000002,19.48,19.110001,19.280000999999999,50080000,16.940183999999999,5.1891757550071027E-4]
["2004-12-13",19.5,19.559999000000001,19.120000999999998,19.27,54596100,16.931398000000002,-7.7239353736429095E-3]
["2004-12-10",19.350000000000001,19.719999000000001,19.32,19.420000000000002,44146000,17.063192999999998,1.0309393263487898E-3]
["2004-12-09",19.5,19.77,19.290001,19.399999999999999,67721400,17.04562,-2.0202015557096997E-2]
["2004-12-08",19.790001,19.91,19.59,19.799999,53601500,17.397075999999998,3.5479073634203662E-3]
["2004-12-07",19.959999,20.350000000000001,19.66,19.73,103909000,17.335571000000002,-4.5408896843111002E-3]
["2004-12-06",19.510000000000002,19.870000999999998,19.459999,19.82,56369700,17.414649000000001,2.0072012736659817E-2]
["2004-12-03",19.43,19.690000999999999,19.389999,19.43,62014100,17.07198,1.1979151260769649E-2]
["2004-12-02",19.09,19.459999,19.059999000000001,19.200001,52050100,16.869893000000001,2.6110248687150062E-3]
["2004-12-01",18.879999000000002,19.16,18.809999000000001,19.149999999999999,64190300,16.825959999999998,2.133332815361233E-2]
["2004-11-30",18.850000000000001,19.149999999999999,18.709999,18.75,63515000,16.474504,-1.003175985838245E-2]
["2004-11-29",19.200001,19.389999,18.879999000000002,18.940000999999999,49567700,16.641446999999999,-1.5080505136908728E-2]
["2004-11-26",19.139999,19.379999000000002,19.07,19.23,19545000,16.896250999999999,1.0411360415785165E-3]
["2004-11-24",19.049999,19.25,19.040001,19.209999,36640400,16.878678000000001,1.1052604970215985E-2]
["2004-11-23",18.989999999999998,19.149999999999999,18.950001,19,44808000,16.694164000000001,-7.8328963102252125E-3]
["2004-11-22",18.879999000000002,19.170000000000002,18.739999999999998,19.149999999999999,44261000,16.825959999999998,7.364507026333289E-3]
["2004-11-19",19.510000000000002,19.639999,18.989999999999998,19.010000000000002,49743200,16.702950999999999,-2.6127076242177028E-2]
["2004-11-18",19.5,19.77,19.43,19.52,45872100,17.151057999999999,-1.0235527806499167E-3]
["2004-11-17",19.489999999999998,19.829999999999998,19.41,19.540001,52465900,17.168631000000001,8.256026072749334E-3]
["2004-11-16",19.440000999999999,19.52,19.260000000000002,19.379999000000002,40062000,17.028047000000001,-8.6956617922043788E-3]
["2004-11-15",19.149999999999999,19.549999,19.079999999999998,19.549999,56094100,17.177416000000001,1.5057073639523022E-2]
["2004-11-12",18.809999000000001,19.280000999999999,18.77,19.260000000000002,73480000,16.922611,2.7748137068787537E-2]
["2004-11-11",18.5,18.760000000000002,18,18.739999999999998,61753500,16.465717999999999,1.6268976059067741E-2]
["2004-11-10",18.98,19.030000999999999,18.420000000000002,18.440000999999999,171452900,16.202126,-6.6329129388361663E-2]
["2004-11-09",19.899999999999999,20,19.68,19.75,67607200,17.353145000000001,-1.1016476556932053E-2]
["2004-11-08",19.98,20.010000000000002,19.760000000000002,19.969999000000001,49754000,17.546444999999999,0]
["2004-11-05",19.790001,20.010000000000002,19.719999000000001,19.969999000000001,54285800,17.546444999999999,2.3053213393599448E-2]
["2004-11-04",19.25,19.559999000000001,19.23,19.52,49091300,17.151057999999999,{"$f":"(G2819/G2820)-1","v":1.2448152865399909E-2}]
["2004-11-03",19.77,19.799999,19.170000000000002,19.280000999999999,52075400,16.940183999999999,-5.1843855299549269E-4]
["2004-11-02",19.299999,19.52,19.16,19.290001,37906300,16.948971,1.5576792493783298E-3]
["2004-11-01",19.209999,19.350000000000001,18.950001,19.260000000000002,39880500,16.922611,2.6028697271196499E-3]
["2004-10-29",18.959999,19.370000999999998,18.899999999999999,19.209999,73345000,16.878678000000001,1.3720228419626279E-2]
["2004-10-28",18.540001,18.969999000000001,18.41,18.950001,55132600,16.650233,2.1563398380344712E-2]
["2004-10-27",18.079999999999998,18.649999999999999,17.899999999999999,18.549999,62748800,16.298776,2.4295924347237374E-2]
["2004-10-26",18.120000999999998,18.209999,17.799999,18.110001,51352600,15.912175,2.7686116710343711E-3]
["2004-10-25",18.149999999999999,18.290001,18,18.059999000000001,34106100,15.868242,-1.149428724299506E-2]
["2004-10-22",18.68,18.77,18.16,18.27,35461500,16.052757,-1.9323642575352684E-2]
["2004-10-21",18.670000000000002,18.719999000000001,18.379999000000002,18.629999000000002,41317800,16.369067000000001,9.7560205276532308E-3]
["2004-10-20",18.59,18.66,18.290001,18.450001,52679500,16.210913000000001,-1.3368979888893517E-2]
["2004-10-19",18.91,19.139999,18.600000000000001,18.700001,49868000,16.430572999999999,2.6810255183491449E-3]
["2004-10-18",18.52,18.73,18.420000000000002,18.649999999999999,41431300,16.38664,9.1991443636063597E-3]
["2004-10-15",18.649999999999999,18.799999,18.379999000000002,18.48,46820000,16.237271,-5.9171949027306825E-3]
["2004-10-14",18.780000999999999,18.879999000000002,18.5,18.59,39006800,16.333922000000001,-1.4316020820516084E-2]
["2004-10-13",19.459999,19.5,18.620000999999998,18.860001,72680900,16.571155000000001,-1.565761576339697E-2]
["2004-10-12",18.68,19.350000000000001,18.579999999999998,19.16,37134100,16.834747,9.4837128283593586E-3]
["2004-10-11",18.77,19.02,18.719999000000001,18.98,23204500,16.676590999999998,1.0649563562247222E-2]
["2004-10-08",18.959999,19.219999000000001,18.68,18.780000999999999,45200100,16.500864,-1.829580673029485E-2]
["2004-10-07",19.459999,19.739999999999998,19.09,19.129999000000002,48634500,16.808387,-2.0481363350389414E-2]
["2004-10-06",19.049999,19.540001,19.040001,19.530000999999999,51120800,17.159844,2.2513070380226319E-2]
["2004-10-05",18.899999999999999,19.25,18.889999,19.100000000000001,40998700,16.782029000000001,7.3840486876237676E-3]
["2004-10-04",19.209999,19.299999,18.870000999999998,18.959999,53095600,16.659018,1.5847134493218729E-3]
["2004-10-01",18.27,19,18.25,18.93,52428600,16.632660000000001,4.5856326598060271E-2]
["2004-09-30",18.280000999999999,18.360001,18.049999,18.100000000000001,40058700,15.903389000000001,-1.1469052956687542E-2]
["2004-09-29",18.16,18.440000999999999,18.079999999999998,18.309999000000001,49683100,16.087902,1.3281641042540038E-2]
["2004-09-28",18.09,18.139999,17.850000000000001,18.07,63723900,15.877029,1.662894902051848E-3]
["2004-09-27",18.25,18.350000000000001,17.950001,18.040001,62098200,15.850671,-1.9565125954259743E-2]
["2004-09-24",18.879999000000002,18.93,18.309999000000001,18.399999999999999,62734100,16.166979999999999,-2.6455020082739811E-2]
["2004-09-23",18.899999999999999,19.120000999999998,18.82,18.899999999999999,40950100,16.606300000000001,-3.1645322671479681E-3]
["2004-09-22",19.190000999999999,19.290001,18.860001,18.959999,74770900,16.659018,-3.5114518849390319E-2]
["2004-09-21",19.389999,19.709999,19.299999,19.649999999999999,45349500,17.265280000000001,1.8134710748285432E-2]
["2004-09-20",19.030000999999999,19.48,18.940000999999999,19.299999,64036100,16.957756,7.3068517156806845E-3]
["2004-09-17",19.299999,19.329999999999998,19.09,19.16,59808900,16.834747,-2.1949957246341301E-2]
["2004-09-16",19.600000000000001,19.75,19.459999,19.59,38397400,17.212561999999998,1.5337302835303213E-3]
["2004-09-15",19.870000999999998,19.889999,19.530000999999999,19.559999000000001,65414600,17.186202999999999,-3.8820650335908313E-2]
["2004-09-14",20.309999000000001,20.440000999999999,20.100000000000001,20.350000000000001,44290600,17.880329,4.9382702171958393E-3]
["2004-09-13",20.549999,20.629999000000002,19.870000999999998,20.25,45084200,17.792465,-1.0263849685970494E-2]
["2004-09-10",19.879999000000002,20.610001,19.850000000000001,20.459999,52289100,17.976977999999999,2.6592999948604534E-2]
["2004-09-09",19.489999999999998,20.030000999999999,19.350000000000001,19.93,60077400,17.511299999999999,3.2107780123963758E-2]
["2004-09-08",18.959999,19.530000999999999,18.920000000000002,19.309999000000001,52020600,16.966542,1.3648266804061837E-2]
["2004-09-07",18.98,19.18,18.84,19.049999,45498100,16.738095999999999,1.5999996115209303E-2]
["2004-09-03",19.030000999999999,19.16,18.59,18.75,41392400,16.474504,-2.8497402604448441E-2]
["2004-09-02",19.049999,19.370000999999998,18.91,19.299999,41595100,16.957756,1.1000497101276041E-2]
["2004-09-01",18.649999999999999,19.120000999999998,18.600000000000001,19.09,36191100,16.773242,1.7590601294365182E-2]
["2004-08-31",19.149999999999999,19.190000999999999,18.43,18.760000000000002,64745900,16.483291000000001,-1.4188131903043244E-2]
["2004-08-30",19.309999000000001,19.459999,19.030000999999999,19.030000999999999,35887900,16.720524000000001,-2.2598829435103718E-2]
["2004-08-27",19.200001,19.52,19.200001,19.469999000000001,33479300,17.107125,1.5649448366919172E-2]
["2004-08-26",19.25,19.43,19.16,19.170000000000002,32536800,16.843533000000001,-7.7639732343330881E-3]
["2004-08-25",18.989999999999998,19.370000999999998,18.809999000000001,19.32,41765700,16.975328999999999,1.8450179852715909E-2]
["2004-08-24",19.139999,19.16,18.809999000000001,18.969999000000001,40605100,16.667805000000001,-1.0948937594348895E-2]
["2004-08-23",18.93,19.280000999999999,18.850000000000001,19.18,38174000,16.852319999999999,1.5889887150472681E-2]
["2004-08-20",18.950001,19.02,18.639999,18.879999000000002,56920000,16.588726999999999,-1.1518392680646805E-2]
["2004-08-19",18.899999999999999,19.209999,18.84,19.100000000000001,49590700,16.782029000000001,5.7925568123180504E-3]
["2004-08-18",18.540001,19.02,18.440000999999999,18.989999999999998,59931200,16.685378,1.6595259854992994E-2]
["2004-08-17",18.389999,18.68,18.239999999999998,18.68,52342800,16.413,2.4684642422643455E-2]
["2004-08-16",17.850000000000001,18.459999,17.809999000000001,18.23,46308300,16.017610999999999,2.0716628277876348E-2]
["2004-08-13",18.23,18.23,17.799999,17.860001,60959900,15.692515,3.9347422889024486E-3]
["2004-08-12",18.25,18.350000000000001,17.530000999999999,17.790001,101232800,15.631011000000001,-2.7337333624304239E-2]
["2004-08-11",18.600000000000001,18.649999999999999,18.239999999999998,18.290001,177709300,16.070330999999999,-0.10606048469325602]
["2004-08-10",20.309999000000001,20.469999000000001,20.049999,20.459999,69741700,17.976977999999999,2.0448850456747492E-2]
["2004-08-09",20.02,20.219999000000001,19.940000999999999,20.049999,36272700,17.616736,6.0210264229383359E-3]
["2004-08-06",20.219999000000001,20.6,19.870000999999998,19.93,58285300,17.511299999999999,-3.2993726356767561E-2]
["2004-08-05",21.120000999999998,21.23,20.57,20.610001,47932100,18.108775999999999,{"$f":"(G2883/G2884)-1","v":-2.4147698950718222E-2}]
["2004-08-04",20.620000999999998,21.18,20.58,21.120000999999998,44277100,18.556882000000002,1.8322122408179098E-2]
["2004-08-03",21.129999000000002,21.23,20.73,20.74,40501300,18.222998,-2.3540484092061775E-2]
["2004-08-02",20.6,21.24,20.5,21.24,40797300,18.662317999999999,1.5296319262653402E-2]
["2004-07-30",20.82,21.299999,20.75,20.92,49267200,18.381153999999999,5.7692951674233051E-3]
["2004-07-29",20.76,20.98,20.639999,20.799999,39528900,18.275715999999999,1.4634086761001086E-2]
["2004-07-28",20.549999,20.690000999999999,20.07,20.5,51187900,18.012125000000001,-1.0139950028131506E-2]
["2004-07-27",20.57,20.790001,20.25,20.709999,59712700,18.196638,8.2764313784617904E-3]
["2004-07-26",20.84,21.030000999999999,20.299999,20.540001,55848600,18.047270999999999,-1.8633502882554276E-2]
["2004-07-23",21.26,21.280000999999999,20.75,20.93,42685700,18.389939999999999,-2.1505350026077341E-2]
["2004-07-22",21.200001,21.530000999999999,20.940000999999999,21.389999,47121200,18.794114,1.0392018327800123E-2]
["2004-07-21",22.209999,22.27,21.15,21.17,49817900,18.600814,-3.2449696868311895E-2]
["2004-07-20",21.42,21.91,21.32,21.879999000000002,43821500,19.224647999999998,2.434451939805693E-2]
["2004-07-19",21.42,21.75,21.059999000000001,21.360001,51550900,18.767755999999999,-7.8959672783258661E-3]
["2004-07-16",22.389999,22.41,21.25,21.530000999999999,53512700,18.917124999999999,-2.7112458823425389E-2]
["2004-07-15",22.17,22.389999,22.07,22.129999000000002,44642800,19.444307999999999,1.3574038454109427E-3]
["2004-07-14",22.299999,22.530000999999999,22,22.1,51297000,19.417950000000001,-1.8066020757416812E-3]
["2004-07-13",22.35,22.620000999999998,22.110001,22.139999,38472500,19.453094,-6.7295750213991479E-3]
["2004-07-12",22.16,22.299999,21.940000999999999,22.290001,35420900,19.584892,-3.1305487276139798E-3]
["2004-07-09",22.27,22.58,22.18,22.360001,32923300,19.646395999999999,8.5701580752723938E-3]
["2004-07-08",22.290001,22.65,22.1,22.17,45325800,19.479454,-1.1150755308081406E-2]
["2004-07-07",22.41,22.74,22.32,22.42,42139900,19.699114000000002,2.2350847611034563E-3]
["2004-07-06",22.68,22.709999,22.23,22.370000999999998,42188900,19.655183000000001,-2.5272313716668715E-2]
["2004-07-02",23.139999,23.209999,22.709999,22.950001,34622700,20.164794000000001,-6.9233881706991518E-3]
["2004-07-01",23.65,23.68,22.92,23.110001,54006600,20.305375999999999,-2.4894526803834971E-2]
["2004-06-30",23.780000999999999,23.98,23.5,23.700001,50526900,20.823774,-4.2169567358474325E-4]
["2004-06-29",23.280000999999999,23.82,23.23,23.709999,44366600,20.832559,1.7596542687376315E-2]
["2004-06-28",23.76,23.799999,23.18,23.299999,42743600,20.472317,-5.5484794652972402E-3]
["2004-06-25",23.719999000000001,23.98,22.959999,23.43,60594100,20.586541,-1.0557429489410408E-2]
["2004-06-24",23.799999,24.200001,23.610001,23.68,53542000,20.806201000000001,-1.2098424928039919E-2]
["2004-06-23",23.209999,24.07,23.139999,23.969999000000001,71903000,21.061005999999999,3.2299733369617334E-2]
["2004-06-22",22.879999000000002,23.33,22.77,23.219999000000001,53290400,20.402025999999999,1.530383707424865E-2]
["2004-06-21",23.559999000000001,23.629999000000002,22.82,22.870000999999998,48264000,20.094503,-2.3484147006519684E-2]
["2004-06-18",23.200001,23.74,23.1,23.42,74781900,20.577753999999999,2.5684729615089719E-3]
["2004-06-17",23.450001,23.59,23.190000999999999,23.360001,55167200,20.525036,-2.1775501279005405E-2]
["2004-06-16",23.76,23.969999000000001,23.700001,23.879999000000002,44052400,20.981928,1.0152252738245604E-2]
["2004-06-15",23.5,23.940000999999999,23.43,23.639999,60862600,20.771055,1.3722133208133425E-2]
["2004-06-14",23.530000999999999,23.66,23.08,23.32,44958400,20.489889999999999,-2.0990758848518531E-2]
["2004-06-10",23.67,23.83,23.48,23.82,35949900,20.929210000000001,1.1035680182416518E-2]
["2004-06-09",23.58,23.700001,23.469999000000001,23.559999000000001,41189900,20.700762999999998,-7.5821762383756486E-3]
["2004-06-08",23.559999000000001,23.84,23.549999,23.74,49497200,20.858919,-6.2787761160113531E-3]
["2004-06-07",23.07,23.950001,22.889999,23.889999,67100900,20.990715000000002,4.8726919363440979E-2]
["2004-06-04",22.84,23.219999000000001,22.76,22.780000999999999,71924000,20.015425,1.9239357538926694E-2]
["2004-06-03",22.290001,22.620000999999998,22.18,22.35,38827800,19.637609999999999,-2.6773550953544945E-3]
["2004-06-02",22.290001,22.559999000000001,22.08,22.41,38025400,19.690328000000001,7.6438930146673911E-3]
["2004-06-01",22.1,22.309999000000001,21.92,22.24,36548100,19.540959000000001,-5.8113933612320423E-3]
["2004-05-28",22.6,22.610001,22.15,22.370000999999998,36220400,19.655183000000001,-7.5421549550830358E-3]
["2004-05-27",22.540001,22.610001,22.26,22.540001,39144700,19.804552000000001,8.5011363399112305E-3]
["2004-05-26",22.24,22.450001,22.049999,22.35,43833800,19.637609999999999,4.9460725034016217E-3]
["2004-05-25",21.57,22.33,21.5,22.24,56792400,19.540959000000001,2.7251745966276664E-2]
["2004-05-24",21.77,21.91,21.540001,21.65,42606900,19.022561,4.6213865800637244E-4]
["2004-05-21",21.68,21.74,21.370000999999998,21.639999,37122600,19.013774000000002,5.5761643355434209E-3]
["2004-05-20",21.290001,21.700001,21.219999000000001,21.52,44040200,18.908338000000001,7.4906131558829525E-3]
["2004-05-19",21.299999,21.85,21.27,21.360001,63533600,18.767755999999999,1.714288501523864E-2]
["2004-05-18",21.08,21.209999,20.98,21,51852700,18.451445,3.3444916079117259E-3]
["2004-05-17",20.76,21.690000999999999,20.68,20.93,67886000,18.389939999999999,-1.459507870351362E-2]
["2004-05-14",21.690000999999999,21.76,21.15,21.24,64216800,18.662317999999999,-2.3897114588195434E-2]
["2004-05-13",21.780000999999999,21.950001,21.51,21.76,52726300,19.119212000000001,-9.1074141255381713E-3]
["2004-05-12",22.17,22.25,21.190000999999999,21.959999,114992800,19.294938999999999,-1.3033724992321027E-2]
["2004-05-11",21.860001,22.32,21.77,22.25,92963900,19.549745000000001,2.9139612795251679E-2]
["2004-05-10",21.4,21.799999,21.25,21.620000999999998,67550100,18.996203000000001,-3.2272507915038773E-3]
["2004-05-07",21.5,22.129999000000002,21.469999000000001,21.690000999999999,64754800,19.057707000000001,8.8372281376642992E-3]
["2004-05-06",21.030000999999999,21.690000999999999,21.030000999999999,21.5,62631800,18.890764999999998,1.1288769763765139E-2]
["2004-05-05",21.49,21.549999,21.219999000000001,21.26,35647000,18.679891999999999,-5.1474331563590159E-3]
["2004-05-04",21.18,21.85,21,21.370000999999998,55848200,18.776543,{"$f":"(G2947/G2948)-1","v":1.1837171783492417E-2}]
["2004-05-03",21.120000999999998,21.6,20.98,21.120000999999998,68266800,18.556882000000002,1.0043071750090782E-2]
["2004-04-30",21.73,21.91,20.82,20.91,88594800,18.372367000000001,-4.564124879285536E-2]
["2004-04-29",22.41,22.549999,21.51,21.91,58257700,19.251007000000001,-2.0563329275540165E-2]
["2004-04-28",22.73,22.99,22.290001,22.370000999999998,43185300,19.655183000000001,-2.4847381725953799E-2]
["2004-04-27",23.120000999999998,23.59,22.870000999999998,22.940000999999999,42022900,20.156006999999999,-8.6429912962663336E-3]
["2004-04-26",23.389999,23.540001,23.030000999999999,23.139999,40777500,20.331734000000001,-7.7187334827076848E-3]
["2004-04-23",23.25,23.440000999999999,22.870000999999998,23.32,51364700,20.489889999999999,7.3434205544686826E-3]
["2004-04-22",22.15,23.34,22.059999000000001,23.15,72532200,20.340520999999999,3.4868054904398482E-2]
["2004-04-21",22.25,22.450001,21.799999,22.370000999999998,73643700,19.655183000000001,1.1759412389193979E-2]
["2004-04-20",22.92,23.18,22.049999,22.110001,62509800,19.426735999999998,-3.2808389802982507E-2]
["2004-04-19",22.549999,22.9,22.450001,22.860001,43000200,20.085716000000001,1.6903950985407423E-2]
["2004-04-16",22.690000999999999,22.790001,22.190000999999999,22.48,61589200,19.751832,-1.4899227303762475E-2]
["2004-04-15",23.18,23.379999000000002,22.309999000000001,22.82,74004200,20.05057,-1.8916609401731344E-2]
["2004-04-14",23.35,23.6,23.17,23.26,43324300,20.437172,-1.5241345272020035E-2]
["2004-04-13",24.4,24.450001,23.59,23.620000999999998,42040700,20.753482999999999,-2.1135445137411502E-2]
["2004-04-12",24.219999000000001,24.33,24.040001,24.129999000000002,24691100,21.201588000000001,-8.2816658019602141E-4]
["2004-04-08",24.67,24.700001,24.01,24.15,32130200,21.219161,-3.7128891266550168E-3]
["2004-04-07",24.549999,24.6,24.1,24.24,45047500,21.298238999999999,-1.6632837732249106E-2]
["2004-04-06",24.75,24.82,24.379999000000002,24.65,38725000,21.658480999999998,-6.4490383623811987E-3]
["2004-04-05",24.290001,24.83,24.280000999999999,24.809999000000001,41326200,21.799064000000001,1.5554632406780122E-2]
["2004-04-02",24.16,24.450001,24.049999,24.43,54740900,21.465181000000001,2.9064881070778537E-2]
["2004-04-01",23.690000999999999,23.98,23.52,23.74,44882300,20.858919,7.2125661832342924E-3]
["2004-03-31",23.93,23.99,23.5,23.57,51583000,20.70955,-1.5043902363855555E-2]
["2004-03-30",23.73,23.969999000000001,23.559999000000001,23.93,38857600,21.025860999999999,3.3542871895155812E-3]
["2004-03-29",23.690000999999999,23.99,23.65,23.85,44442700,20.955570000000002,1.9230813191771112E-2]
["2004-03-26",23.59,23.790001,23.34,23.4,48203800,20.560181,-7.6336242624105433E-3]
["2004-03-25",22.82,23.65,22.809999000000001,23.58,64449300,20.718336999999998,4.0141175355471237E-2]
["2004-03-24",22.41,22.83,22.309999000000001,22.67,51709700,19.918773999999999,1.3864018622041341E-2]
["2004-03-23",22.68,22.860001,22.299999,22.360001,58934600,19.646395999999999,4.4740678728216743E-4]
["2004-03-22",22.23,22.48,22.09,22.35,56288400,19.637609999999999,-6.6666143973478365E-3]
["2004-03-19",23.139999,23.18,22.450001,22.5,70226700,19.769404999999999,-2.8916705070720417E-2]
["2004-03-18",23.389999,23.43,23.049999,23.17,55961200,20.358094000000001,-1.404258785552881E-2]
["2004-03-17",23.360001,23.620000999999998,23.190000999999999,23.5,52578100,20.648046000000001,1.643597129746377E-2]
["2004-03-16",23,23.200001,22.82,23.120000999999998,59320900,20.314163000000001,1.4925388793892713E-2]
["2004-03-15",22.959999,23.290001,22.68,22.780000999999999,68079900,20.015425,-1.5131810601493378E-2]
["2004-03-12",22.68,23.18,22.49,23.129999000000002,73013300,20.322948,3.5362538039086733E-2]
["2004-03-11",22.08,22.790001,22.040001,22.34,89673500,19.628823000000001,5.8532588858217771E-3]
["2004-03-10",22.299999,22.65,22.17,22.209999,80618500,19.514599,4.0686324726122436E-3]
["2004-03-09",22.25,22.48,21.940000999999999,22.120000999999998,64071900,19.435523,-1.0733418994506638E-2]
["2004-03-08",23.1,23.23,22.33,22.360001,62038700,19.646395999999999,-2.3154151083572994E-2]
["2004-03-05",22.85,23.35,22.75,22.889999,56365600,20.112074,-1.2936704700920787E-2]
["2004-03-04",22.719999000000001,23.24,22.709999,23.190000999999999,45492400,20.375668000000001,2.1585916645132652E-2]
["2004-03-03",22.950001,23.049999,22.639999,22.700001,55386900,19.945133999999999,-1.4329121918687404E-2]
["2004-03-02",23.530000999999999,23.870000999999998,22.969999000000001,23.030000999999999,62706500,20.235085000000002,-2.124946280195239E-2]
["2004-03-01",23.25,23.6,23.16,23.530000999999999,36765900,20.674405,1.5975825811865407E-2]
["2004-02-27",23.49,23.690000999999999,23.059999000000001,23.16,51031700,20.349308000000001,-8.1370620849325892E-3]
["2004-02-26",23.51,23.9,23.280000999999999,23.35,49729800,20.516249999999999,-9.7540164541197738E-3]
["2004-02-25",23.16,23.65,23.08,23.58,61432900,20.718336999999998,2.299352623213835E-2]
["2004-02-24",22.549999,23.24,22.200001,23.049999,91782200,20.252656999999999,1.3186809888306339E-2]
["2004-02-23",23.17,23.26,22.540001,22.75,60081300,19.989065,-1.8973758308193922E-2]
["2004-02-20",23.65,23.780000999999999,22.83,23.190000999999999,70349300,20.375668000000001,-2.0692532961687715E-2]
["2004-02-19",24.23,24.33,23.549999,23.68,55113900,20.806201000000001,-1.70194869303264E-2]
["2004-02-18",24.370000999999998,24.43,24.07,24.09,39630200,21.166443000000001,-6.5979644460939513E-3]
["2004-02-17",24.459999,24.48,24.120000999999998,24.25,37359700,21.307026,7.8969411852856108E-3]
["2004-02-13",24.23,24.450001,23.940000999999999,24.059999000000001,43363800,21.140084000000002,4.1582871131873311E-4]
["2004-02-12",24.190000999999999,24.35,23.9,24.049999,48597500,21.131297,-7.8383006219433504E-3]
["2004-02-11",24.83,24.85,24.09,24.24,87763700,21.298238999999999,-2.1791825049215285E-2]
["2004-02-10",24.620000999999998,24.889999,24.58,24.780000999999999,39742500,21.772705999999999,4.4588833161753882E-3]
["2004-02-09",24.85,25.049999,24.6,24.67,52703900,21.676055000000002,-2.8293885251788886E-3]
["2004-02-06",24.049999,24.76,23.99,24.74,74134700,21.737559000000001,3.8623005837296276E-2]
["2004-02-05",24.4,24.5,23.65,23.82,103966000,20.929210000000001,-1.0797367591316887E-2]
["2004-02-04",24.9,25,24.01,24.08,190549000,21.157657,-8.8224127606218117E-2]
["2004-02-03",26.379999000000002,26.629999000000002,26.02,26.41,81729600,23.204888,8.0152039226120131E-3]
["2004-02-02",26.110001,26.700001,25.639999,26.200001,81642800,23.020375000000001,{"$f":"(G3011/G3012)-1","v":1.9058789261013009E-2}]
["2004-01-30",26.370000999999998,26.450001,25.4,25.709999,71799500,22.589839999999999,-9.630197943839236E-3]
["2004-01-29",27.059999000000001,27.07,25.66,25.959999,86860700,22.8095,-3.0619907721152084E-2]
["2004-01-28",27.84,27.879999000000002,26.66,26.780000999999999,49445200,23.529986000000001,-2.6181778571400804E-2]
["2004-01-27",28.25,28.5,26.66,27.5,49345900,24.162606,-2.4822728381680981E-2]
["2004-01-26",27.389999,28.299999,27.190000999999999,28.200001,42986700,24.777654999999999,3.1833149698512031E-2]
["2004-01-23",28.139999,28.34,27.049999,27.33,59640900,24.013238000000001,-3.1537884287165419E-2]
["2004-01-22",28.540001,28.559999000000001,27.91,28.219999000000001,43462000,24.795227000000001,-1.3286741421135062E-2]
["2004-01-21",28.52,28.879999000000002,28.190000999999999,28.6,54015600,25.129111000000002,-9.0090299704727039E-3]
["2004-01-20",29.35,29.389999,28.459999,28.860001,62278500,25.357558000000001,-9.2687226294382308E-3]
["2004-01-16",27.9,29.360001,27.790001,29.129999000000002,91298000,25.594788999999999,7.2533083382246177E-2]
["2004-01-15",27.35,27.51,27,27.16,46099400,23.863869000000001,-8.7590969822231024E-3]
["2004-01-14",27.02,27.49,26.84,27.4,42293600,24.074742000000001,1.8966179483451695E-2]
["2004-01-13",27.07,27.25,26.459999,26.889999,56334200,23.626635,-5.1794877279432994E-3]
["2004-01-12",26.58,27.15,26.299999,27.030000999999999,52871900,23.749645999999998,2.07704305519123E-2]
["2004-01-09",25.98,27.200001,25.950001,26.48,68856400,23.266393000000001,5.3150827035493009E-3]
["2004-01-08",25.84,26.549999,25.48,26.34,61683300,23.143384000000001,3.0516459937472762E-2]
["2004-01-07",25.17,25.73,24.85,25.559999000000001,48757500,22.458044000000001,1.9952109849780575E-2]
["2004-01-06",24.83,25.1,24.75,25.059999000000001,43684400,22.018723999999999,1.1707680036853629E-2]
["2004-01-05",24.4,24.84,24.379999000000002,24.77,38892100,21.763919000000001,2.1443302317273316E-2]
["2004-01-02",24.360001,24.530000999999999,24.16,24.25,29955800,21.307026,8.2547920914066708E-4]
["2003-12-31",24.17,24.309999000000001,23.99,24.23,30388600,21.289452000000001,4.5604632855784644E-3]
["2003-12-30",24.309999000000001,24.440000999999999,24.01,24.120000999999998,28734500,21.192803000000001,-1.1475351186522764E-2]
["2003-12-29",23.780000999999999,24.48,23.74,24.4,31670500,21.438821000000001,2.7368365262573802E-2]
["2003-12-26",23.83,23.969999000000001,23.75,23.75,7099200,20.867705999999998,-5.0272388835570503E-3]
["2003-12-24",23.889999,23.98,23.82,23.870000999999998,10683900,20.973143,-2.923985226660375E-3]
["2003-12-23",23.9,24.01,23.73,23.940000999999999,28410600,21.034648000000001,-1.6679803958197237E-3]
["2003-12-22",23.879999000000002,24.049999,23.799999,23.98,27160100,21.069792,7.9864699802687511E-3]
["2003-12-19",24.23,24.25,23.700001,23.790001,61620400,20.902851999999999,-1.5721955375908814E-2]
["2003-12-18",23.52,24.24,23.52,24.17,51439900,21.236734999999999,2.8948519905680703E-2]
["2003-12-17",23.780000999999999,23.93,23.360001,23.49,43194700,20.639258999999999,-1.1779588867354973E-2]
["2003-12-16",23.76,24.23,23.610001,23.77,43183900,20.885279000000001,-8.7572293072469831E-3]
["2003-12-15",24.540001,24.6,23.889999,23.98,55187900,21.069792,-4.566237227483172E-3]
["2003-12-12",23.879999000000002,24.1,23.59,24.09,38349800,21.166443000000001,6.6861471213950363E-3]
["2003-12-11",23.690000999999999,23.99,23.450001,23.93,51500700,21.025860999999999,6.3078199479134067E-3]
["2003-12-10",23.4,23.870000999999998,23.26,23.780000999999999,64492100,20.894065000000001,2.367632409724818E-2]
["2003-12-09",24.370000999999998,24.450001,22.959999,23.23,67079200,20.410812,-4.3639419642949262E-2]
["2003-12-08",23.700001,24.370000999999998,23.690000999999999,24.290001,39845800,21.342172000000001,2.273685473621323E-2]
["2003-12-05",23.799999,23.85,23.620000999999998,23.75,42335500,20.867705999999998,-9.5912669664703909E-3]
["2003-12-04",23.719999000000001,24.110001,23.68,23.98,70632500,21.069792,2.9184532459125112E-2]
["2003-12-03",23.219999000000001,23.799999,23.129999000000002,23.299999,66001400,20.472317,8.2215172967001759E-3]
["2003-12-02",23.110001,23.24,23.059999000000001,23.110001,38504900,20.305375999999999,-3.0198536535859244E-3]
["2003-12-01",22.92,23.25,22.83,23.18,51925600,20.366880999999999,2.1145358060768116E-2]
["2003-11-28",22.709999,22.860001,22.610001,22.700001,13572800,19.945133999999999,-4.8223753345697506E-3]
["2003-11-26",22.809999000000001,22.870000999999998,22.43,22.809999000000001,29278500,20.041782999999999,8.3995632066125037E-3]
["2003-11-25",22.860001,22.950001,22.6,22.620000999999998,37852900,19.874842999999998,-7.8946749705001151E-3]
["2003-11-24",22.379999000000002,22.98,22.360001,22.799999,38693000,20.032997000000002,2.8416761578635708E-2]
["2003-11-21",22.120000999999998,22.280000999999999,21.549999,22.17,37072700,19.479454,1.0483122513567311E-2]
["2003-11-20",21.9,22.370000999999998,21.77,21.940000999999999,43726800,19.277367000000002,-4.9885888398151224E-3]
["2003-11-19",21.700001,22.17,21.6,22.049999,35350100,19.374016000000001,1.4726139394994453E-2]
["2003-11-18",22.25,22.4,21.690000999999999,21.73,45390100,19.092852000000001,-1.4512427366633718E-2]
["2003-11-17",22,22.16,21.799999,22.049999,39254300,19.374016000000001,-9.4340413687489244E-3]
["2003-11-14",22.719999000000001,22.99,22.219999000000001,22.26,47384400,19.558532,-1.9383274135937101E-2]
["2003-11-13",22.66,22.75,22,22.700001,48079500,19.945133999999999,-1.1754419675076733E-2]
["2003-11-12",22.41,23,22.370000999999998,22.969999000000001,39368700,20.182365999999998,2.7740442956143863E-2]
["2003-11-11",22.15,22.450001,22.049999,22.35,39155500,19.637609999999999,7.210483936858747E-3]
["2003-11-10",22.360001,22.67,22.1,22.190000999999999,45426700,19.497026999999999,-6.7144117607051967E-3]
["2003-11-07",22.91,23.02,22.23,22.34,61683600,19.628823000000001,-2.4454122514936172E-2]
["2003-11-06",22.959999,23.139999,22.610001,22.9,116611100,20.120861000000001,5.0458757266493404E-2]
["2003-11-05",21.620000999999998,23.059999000000001,21.35,21.799999,83930200,19.154356,1.0194579879939214E-2]
["2003-11-04",21.85,21.85,21.4,21.58,50027800,18.961055999999999,-5.9880120233103407E-3]
["2003-11-03",21.18,21.77,21.18,21.709999,60013500,19.075278999999998,3.7267060142665009E-2]
["2003-10-31",20.98,21.120000999999998,20.83,20.93,38105900,18.389939999999999,3.3556600246742452E-3]
["2003-10-30",21.08,21.129999000000002,20.709999,20.860001,42331800,18.328436,1.9213056766336223E-3]
["2003-10-29",20.889999,20.940000999999999,20.639999,20.82,37626200,18.293289000000001,{"$f":"(G3075/G3076)-1","v":-3.8277937184473254E-3}]
["2003-10-28",20.09,20.93,20.07,20.9,48905600,18.363581,4.867034429197159E-2]
["2003-10-27",19.860001,20.209999,19.809999000000001,19.93,37862700,17.511299999999999,6.5657010407955685E-3]
["2003-10-24",20.049999,20.100000000000001,19.239999999999998,19.799999,63894200,17.397075999999998,-1.7857172092497153E-2]
["2003-10-23",20.049999,20.370000999999998,20.02,20.16,50188600,17.713387000000001,-2.2782306881800163E-2]
["2003-10-22",20.870000999999998,21.01,20.6,20.629999000000002,29864600,18.126346999999999,-2.2738129024132858E-2]
["2003-10-21",21.24,21.24,20.9,21.110001,35152900,18.548096000000001,1.4231927288026469E-3]
["2003-10-20",20.75,21.129999000000002,20.75,21.08,31664100,18.521736000000001,2.1317846341802671E-2]
["2003-10-17",21.01,21.030000999999999,20.629999000000002,20.639999,35416300,18.135134000000001,-1.9011455384067344E-2]
["2003-10-16",20.93,21.1,20.780000999999999,21.040001,35934800,18.486591000000001,9.5148534697409026E-4]
["2003-10-15",21.370000999999998,21.42,20.92,21.02,40761500,18.469017999999998,-5.6763983479676261E-3]
["2003-10-14",20.84,21.18,20.75,21.139999,30248000,18.574453999999999,6.6666323423449914E-3]
["2003-10-13",21.030000999999999,21.09,20.860001,21,36969900,18.451445,1.0100985217494918E-2]
["2003-10-10",21.030000999999999,21.209999,20.709999,20.790001,38793300,18.266931,-7.6372616095796708E-3]
["2003-10-09",21.08,21.389999,20.709999,20.950001,53862200,18.407513999999999,7.6960382671833472E-3]
["2003-10-08",21.049999,21.129999000000002,20.690000999999999,20.790001,35680500,18.266931,-9.999975611666212E-3]
["2003-10-07",20.610001,21.01,20.450001,21,42996400,18.451445,9.6154372282870604E-3]
["2003-10-06",20.870000999999998,20.99,20.190000999999999,20.799999,24923600,18.275715999999999,1.9267488939902488E-3]
["2003-10-03",20.450001,21.02,20.27,20.76,60069700,18.240570999999999,3.8519261367188307E-2]
["2003-10-02",20.239999999999998,20.299999,19.75,19.989999999999998,51899500,17.564018000000001,-1.0396070480867214E-2]
["2003-10-01",19.68,20.260000000000002,19.68,20.200001,52225000,17.748532999999998,3.1138362784110862E-2]
["2003-09-30",20.059999000000001,20.129999000000002,19.299999,19.59,64659700,17.212561999999998,-3.019804510040347E-2]
["2003-09-29",20.100000000000001,20.280000999999999,20.02,20.200001,46655100,17.748532999999998,1.2024125456203905E-2]
["2003-09-26",20,20.440000999999999,19.950001,19.959999,53048000,17.537658,-4.9851003002862049E-3]
["2003-09-25",20.27,20.49,19.940000999999999,20.059999000000001,75988800,17.625523000000001,-1.2795250176585338E-2]
["2003-09-24",21.4,21.48,20.200001,20.32,79483300,17.853968999999999,-3.9243531308666868E-2]
["2003-09-23",20.76,21.219999000000001,20.75,21.15,42942300,18.583241000000001,1.7805532818366832E-2]
["2003-09-22",20.620000999999998,20.860001,20.6,20.780000999999999,43277400,18.258144999999999,-1.141766172949743E-2]
["2003-09-19",21.459999,21.559999000000001,21,21.02,45582300,18.469017999999998,-1.8674131161627638E-2]
["2003-09-18",21.120000999999998,21.450001,20.950001,21.42,45000500,18.820474000000001,1.3245073044946709E-2]
["2003-09-17",21.26,21.389999,20.91,21.139999,51082200,18.574453999999999,-7.0456127205821284E-3]
["2003-09-16",20.420000000000002,21.42,20.309999000000001,21.290001,67877700,18.706251000000002,4.4139328939887479E-2]
["2003-09-15",20.719999000000001,20.73,20.360001,20.389999,35947300,17.915474,-1.3068739554932485E-2]
["2003-09-12",20.66,20.809999000000001,20.350000000000001,20.66,49716800,18.152706999999999,-2.4142371794174666E-3]
["2003-09-11",20.48,20.809999000000001,20.219999000000001,20.709999,56578800,18.196638,1.2218961384944826E-2]
["2003-09-10",20.629999000000002,20.950001,20.420000000000002,20.459999,57323600,17.976977999999999,-1.5399538123944123E-2]
["2003-09-09",20.93,21.049999,20.67,20.780000999999999,64965100,18.258144999999999,-3.8350789996485224E-3]
["2003-09-08",20.540001,20.92,20.5,20.860001,45159500,18.328436,2.1547518497830209E-2]
["2003-09-05",20.379999000000002,20.73,20.27,20.420000000000002,57015200,17.941834,-8.2564437533535484E-3]
["2003-09-04",20.49,20.85,20.469999000000001,20.59,65552800,18.091203,1.7292542071443373E-2]
["2003-09-03",20.030000999999999,20.57,19.879999000000002,20.239999999999998,111248100,17.783677999999998,3.3180185494756653E-2]
["2003-09-02",19.32,19.66,19.18,19.59,51500100,17.212561999999998,2.3510965635486603E-2]
["2003-08-29",19.100000000000001,19.370000999999998,19.07,19.139999,30008800,16.817174000000001,-2.6055821838980586E-3]
["2003-08-28",19.239999999999998,19.27,19.010000000000002,19.190000999999999,36831300,16.861107000000001,9.4687459718945099E-3]
["2003-08-27",19.149999999999999,19.219999000000001,18.969999000000001,19.010000000000002,34604200,16.702950999999999,-4.7120643159419551E-3]
["2003-08-26",18.889999,19.18,18.77,19.100000000000001,56873000,16.782029000000001,6.3225151951020742E-3]
["2003-08-25",18.690000999999999,19.010000000000002,18.57,18.98,37226200,16.676590999999998,1.0111661354924806E-2]
["2003-08-22",19.23,19.299999,18.760000000000002,18.790001,53969900,16.509651000000002,-4.2395202588765279E-3]
["2003-08-21",18.879999000000002,19,18.66,18.870000999999998,45931900,16.579941999999999,1.615514598271961E-2]
["2003-08-20",18.379999000000002,18.920000000000002,18.329999999999998,18.57,47404600,16.316348999999999,1.0781791221621262E-3]
["2003-08-19",18.440000999999999,18.629999000000002,18.329999999999998,18.549999,44710000,16.298776,1.5325654029398228E-2]
["2003-08-18",17.899999999999999,18.350000000000001,17.860001,18.27,45909000,16.052757,2.6981364161281718E-2]
["2003-08-15",17.739999999999998,17.879999000000002,17.629999000000002,17.790001,19375400,15.631011000000001,-5.6170809389066712E-4]
["2003-08-14",17.59,17.879999000000002,17.52,17.799999,41729400,15.639796,1.1938572198165076E-2]
["2003-08-13",17.940000999999999,17.989999999999998,17.43,17.59,56370800,15.455282,-1.3460418334939162E-2]
["2003-08-12",17.760000000000002,17.84,17.549999,17.829999999999998,42866600,15.666155,6.7758441480656462E-3]
["2003-08-11",17.610001,17.780000999999999,17.549999,17.709999,35669100,15.560718,7.3947520133208489E-3]
["2003-08-08",17.670000000000002,17.77,17.549999,17.579999999999998,36852800,15.446495000000001,2.8521874669698022E-3]
["2003-08-07",17.66,17.760000000000002,17.420000000000002,17.530000999999999,54925900,15.402564,-6.7988135156048513E-3]
["2003-08-06",17.920000000000002,18.040001,17.530000999999999,17.649999999999999,127298100,15.507999999999999,-6.4156964315402409E-2]
["2003-08-05",19.239999999999998,19.329999999999998,18.600000000000001,18.860001,87450900,16.571155000000001,-2.0768426337992363E-2]
["2003-08-04",19.32,19.350000000000001,19,19.260000000000002,75402200,16.922611,5.7441596200158429E-3]
["2003-08-01",19.420000000000002,19.510000000000002,19.059999000000001,19.149999999999999,49436400,16.825959999999998,-1.74448623853104E-2]
["2003-07-31",19.469999000000001,19.809999000000001,19.399999999999999,19.489999999999998,71706500,17.124697999999999,1.0892089483797829E-2]
["2003-07-30",19.200001,19.48,19.079999999999998,19.280000999999999,43502500,16.940183999999999,{"$f":"(G3139/G3140)-1","v":6.2630581855491751E-3}]
["2003-07-29",19.139999,19.32,18.709999,19.16,58491400,16.834747,4.1928589868946986E-3]
["2003-07-28",19.209999,19.25,18.98,19.079999999999998,49655500,16.764455999999999,0]
["2003-07-25",18.68,19.100000000000001,18.200001,19.079999999999998,44919800,16.764455999999999,2.6910711611266791E-2]
["2003-07-24",19.02,19.200001,18.5,18.579999999999998,56421000,16.325135,-1.5889826868571655E-2]
["2003-07-23",18.760000000000002,18.899999999999999,18.360001,18.879999000000002,59967500,16.588726999999999,1.1247964166278601E-2]
["2003-07-22",18.129999000000002,18.700001,18.09,18.670000000000002,71232200,16.404212999999999,4.1271561163436221E-2]
["2003-07-21",18.030000999999999,18.030000999999999,17.549999,17.93,48856700,15.754020000000001,2.2359745511018048E-3]
["2003-07-18",18.110001,18.200001,17.670000000000002,17.889999,42997600,15.718873,7.3197407619047805E-3]
["2003-07-17",17.989999999999998,18.120000999999998,17.549999,17.760000000000002,51602600,15.604651,-2.5781622490394951E-2]
["2003-07-16",18.75,18.75,18.059999000000001,18.23,45848700,16.017610999999999,-1.5127003311868115E-2]
["2003-07-15",18.940000999999999,18.989999999999998,18.299999,18.510000000000002,53053200,16.263631,-5.3734536199900873E-3]
["2003-07-14",19.049999,19.209999,18.440000999999999,18.610001,55929300,16.351495,2.1540358078881994E-3]
["2003-07-11",18.379999000000002,18.760000000000002,18.329999999999998,18.57,45129300,16.316348999999999,1.4199924887657867E-2]
["2003-07-10",18.52,18.98,18.190000999999999,18.309999000000001,60839500,16.087902,-2.6063847691149555E-2]
["2003-07-09",18.98,19.549999,18.75,18.799999,105099300,16.518436000000001,3.7373310977606433E-3]
["2003-07-08",18.190000999999999,18.790001,18.139999,18.73,57648200,16.456931000000001,2.7991250325445582E-2]
["2003-07-07",17.899999999999999,18.25,17.809999000000001,18.219999000000001,52582100,16.008824000000001,3.9954262037185551E-2]
["2003-07-03",17.670000000000002,17.879999000000002,17.450001,17.52,29587300,15.393777,-1.903697399683868E-2]
["2003-07-02",17.48,17.950001,17.379999000000002,17.860001,52691800,15.692515,3.5962948177740151E-2]
["2003-07-01",16.760000000000002,17.299999,16.57,17.239999999999998,58274700,15.147757,2.6801591879813236E-2]
["2003-06-30",17.079999999999998,17.219999000000001,16.52,16.790001,46270100,14.752370000000001,-5.9205943734170763E-3]
["2003-06-27",17.149999999999999,17.48,16.860001,16.889999,50579400,14.840233,-1.4010465410316142E-2]
["2003-06-26",17.049999,17.290001,16.899999999999999,17.129999000000002,50488900,15.051106000000001,1.5411875101238648E-2]
["2003-06-25",16.950001,17.299999,16.75,16.870000999999998,60166000,14.822661,7.1641907468420474E-3]
["2003-06-24",16.969999000000001,17.379999000000002,16.610001,16.75,79578400,14.717224,-2.8422227792537225E-2]
["2003-06-23",17.93,17.950001,17.100000000000001,17.239999999999998,68731000,15.147757,-3.8483066544285238E-2]
["2003-06-20",18.549999,18.77,17.860001,17.93,87622000,15.754020000000001,-3.3943884438397354E-2]
["2003-06-19",18.700001,19.100000000000001,18.489999999999998,18.559999000000001,84495000,16.307562000000001,-9.0763581617981925E-3]
["2003-06-18",18.010000000000002,18.77,17.969999000000001,18.73,68132300,16.456931000000001,4.1713004426966682E-2]
["2003-06-17",18.100000000000001,18.200001,17.950001,17.98,59257700,15.797950999999999,0]
["2003-06-16",17.469999000000001,18,17.440000999999999,17.98,52161700,15.797950999999999,3.2739810079357223E-2]
["2003-06-13",17.790001,17.899999999999999,17.280000999999999,17.41,48705100,15.297126,-2.0809969182364774E-2]
["2003-06-12",17.719999000000001,17.899999999999999,17.579999999999998,17.780000999999999,50701900,15.622223999999999,1.0227321814673784E-2]
["2003-06-11",17.329999999999998,17.700001,17.239999999999998,17.600000000000001,51445400,15.464067999999999,1.1494249866237816E-2]
["2003-06-10",17.360001,17.5,17.239999999999998,17.399999999999999,45810800,15.28834,9.866522632218544E-3]
["2003-06-09",17.200001,17.690000999999999,17.079999999999998,17.23,51020800,15.138971,-7.4885294523541202E-3]
["2003-06-06",17.959999,18.200001,17.34,17.360001,77286700,15.253195,-5.7574435613927388E-4]
["2003-06-05",17.239999999999998,17.420000000000002,17.110001,17.370000999999998,52535900,15.261982,0]
["2003-06-04",17.09,17.510000000000002,16.98,17.370000999999998,69641600,15.261982,2.1164054795532294E-2]
["2003-06-03",16.889999,17.149999999999999,16.82,17.010000000000002,59187800,14.945671000000001,1.2500105852150556E-2]
["2003-06-02",16.989999999999998,17.200001,16.600000000000001,16.799999,76219800,14.761155,2.3765948796565795E-2]
["2003-05-30",16.799999,16.860001,16.27,16.41,67567500,14.418486,-1.263541651472877E-2]
["2003-05-29",16.379999000000002,17.200001,16.239999999999998,16.620000999999998,96486400,14.603001000000001,2.0884471930887161E-2]
["2003-05-28",16.399999999999999,16.530000999999999,16.16,16.280000999999999,52478800,14.304264,8.049660751460852E-3]
["2003-05-27",15.56,16.219999000000001,15.5,16.149999999999999,55332900,14.190039000000001,2.9318000720303106E-2]
["2003-05-23",15.91,15.93,15.67,15.69,37246400,13.785864999999999,-1.4447289035071864E-2]
["2003-05-22",15.8,16.030000999999999,15.65,15.92,53064400,13.987952999999999,1.4012749288637272E-2]
["2003-05-21",15.77,15.84,15.46,15.7,57340100,13.794651999999999,-1.8136288114195542E-2]
["2003-05-20",16.110001,16.350000000000001,15.89,15.99,59535300,14.049457,3.1367620992430734E-3]
["2003-05-19",16.43,16.5,15.91,15.94,52364300,14.005525,-4.1491231804243522E-2]
["2003-05-16",16.75,16.77,16.469999000000001,16.629999000000002,42361700,14.611786,-7.1642586944384856E-3]
["2003-05-15",16.5,16.77,16.450001,16.75,55206400,14.717224,2.0097422430420453E-2]
["2003-05-14",16.709999,16.73,16.280000999999999,16.420000000000002,54299800,14.427273,-3.0357529338955747E-3]
["2003-05-13",16.27,16.670000000000002,16.260000000000002,16.469999000000001,63641600,14.471204,-1.1997665313277617E-2]
["2003-05-12",16.329999999999998,16.790001,16.290001,16.670000000000002,97288900,14.646933000000001,4.5141067217570274E-2]
["2003-05-09",15.45,15.97,15.45,15.95,72262000,14.014312,4.7963176288173814E-2]
["2003-05-08",15.16,15.49,15.12,15.22,52584100,13.372904999999999,-1.8064496137874086E-2]
["2003-05-07",15.58,15.9,15.42,15.5,103172800,13.618924,-2.5157155722117408E-2]
["2003-05-06",15.5,15.98,15.45,15.9,102755600,13.970378999999999,3.3810074335365758E-2]
["2003-05-05",15.57,15.76,15.36,15.38,65171500,13.513487,7.203635253226981E-3]
["2003-05-02",15.1,15.43,15.02,15.27,51035000,13.416836999999999,9.9207078036647189E-3]
["2003-05-01",15.04,15.21,14.94,15.12,42779000,13.28504,7.9999368721550557E-3]
["2003-04-30",15.19,15.22,14.94,15,64638700,13.179603999999999,-9.2469802737251694E-3]
["2003-04-29",15.13,15.7,14.85,15.14,77559500,13.302612999999999,{"$f":"(G3203/G3204)-1","v":1.0680951190659815E-2}]
["2003-04-28",14.44,15.14,14.4,14.98,79292000,13.16203,4.4630344799452049E-2]
["2003-04-25",14.46,14.67,14.15,14.34,68749200,12.599701,-6.9691147741113291E-4]
["2003-04-24",14.25,14.63,14.1,14.35,59708700,12.608487999999999,1.3957684088701239E-3]
["2003-04-23",14.37,14.57,14.14,14.33,58465600,12.590914,6.9829205361759961E-4]
["2003-04-22",13.87,14.39,13.8,14.32,62303100,12.582128000000001,2.7259744335596192E-2]
["2003-04-21",13.96,14.01,13.69,13.94,45501000,12.248244,-7.168946541784571E-4]
["2003-04-17",13.52,13.98,13.5,13.95,55918100,12.257031,2.8761002897175647E-2]
["2003-04-16",13.64,13.88,13.44,13.56,59430300,11.914362000000001,1.649176640237604E-2]
["2003-04-15",13.45,13.88,13.2,13.34,44733500,11.721061000000001,-9.6510569581599315E-3]
["2003-04-14",13.24,13.51,13.15,13.47,50958900,11.835284,1.9682018479106889E-2]
["2003-04-11",13.51,13.54,12.9,13.21,49207900,11.606838,1.3036823403144382E-2]
["2003-04-10",13.09,13.11,12.83,13.04,49099500,11.457469,0]
["2003-04-09",13.44,13.62,13.04,13.04,63171900,11.457469,-2.9039488433144744E-2]
["2003-04-08",13.68,13.72,13.32,13.43,46422700,11.800139,-1.0316822369394352E-2]
["2003-04-07",14.33,14.38,13.56,13.57,61510800,11.923147999999999,-1.021155458860834E-2]
["2003-04-04",13.86,13.89,13.51,13.71,51357100,12.046158,5.1319800414746375E-3]
["2003-04-03",13.89,13.9,13.55,13.64,57730000,11.984653,0]
["2003-04-02",13.37,13.77,13.26,13.64,67337000,11.984653,5.0847497753129245E-2]
["2003-04-01",13.04,13.11,12.8,12.98,78283300,11.40475,0]
["2003-03-31",13.02,13.15,12.86,12.98,66180200,11.40475,-1.8154341084043346E-2]
["2003-03-28",13.41,13.55,13.17,13.22,46659800,11.615624,-2.074071863400373E-2]
["2003-03-27",13.58,13.69,13.45,13.5,50736700,11.861643000000001,-1.1712994882198791E-2]
["2003-03-26",13.7,13.85,13.57,13.66,48058100,12.002224999999999,-4.3732264538103305E-3]
["2003-03-25",13.5,13.85,13.39,13.72,56643600,12.054944000000001,1.5544003039485554E-2]
["2003-03-24",13.54,13.71,13.5,13.51,62278100,11.870430000000001,-2.8057497937255649E-2]
["2003-03-21",14.27,14.41,13.84,13.9,112479400,12.213099,-9.9715396483608387E-3]
["2003-03-20",13.97,14.19,13.81,14.04,82711300,12.336109,-1.2658208598761767E-2]
["2003-03-19",14.31,14.49,14.07,14.22,68112700,12.494263999999999,1.4084663954567755E-3]
["2003-03-18",14.21,14.23,13.93,14.2,64714100,12.476691000000001,4.9539326310590326E-3]
["2003-03-17",13.21,14.21,13.1,14.13,87513600,12.415187,5.4477666006810477E-2]
["2003-03-14",13.57,13.8,13.24,13.4,76184900,11.773778999999999,-1.4903295228571034E-3]
["2003-03-13",12.98,13.46,12.73,13.42,92368100,11.791352,5.7525670084082936E-2]
["2003-03-12",12.87,12.99,12.33,12.69,121329600,11.149944,-2.5345684960772386E-2]
["2003-03-11",13.04,13.23,12.93,13.02,65703400,11.439895999999999,7.6860427377556384E-4]
["2003-03-10",13.15,13.19,12.97,13.01,47938900,11.43111,-1.7371578939134213E-2]
["2003-03-07",13.15,13.26,13.05,13.24,89592800,11.633196999999999,-1.7804099435413723E-2]
["2003-03-06",13.45,13.59,13.38,13.48,58081600,11.84407,-1.8922897354379353E-2]
["2003-03-05",13.69,13.84,13.61,13.74,53969100,12.072516999999999,8.070481082537162E-3]
["2003-03-04",13.71,13.81,13.57,13.63,38787400,11.975866,-6.5597982039569125E-3]
["2003-03-03",14.16,14.29,13.6,13.72,63539600,12.054944000000001,-1.859796033505412E-2]
["2003-02-28",13.76,14.09,13.75,13.98,57993200,12.283390000000001,1.6727252019091088E-2]
["2003-02-27",13.64,13.97,13.58,13.75,61466400,12.081303,1.776456286756245E-2]
["2003-02-26",14.05,14.1,13.49,13.51,77094000,11.870430000000001,-4.0482880716861791E-2]
["2003-02-25",13.95,14.16,13.67,14.08,82039800,12.371254,-2.3578388999772049E-2]
["2003-02-24",14.54,14.78,14.32,14.42,55865600,12.669992000000001,-1.7041577227996485E-2]
["2003-02-21",14.23,14.7,14.13,14.67,56243400,12.889652,2.8751712969724785E-2]
["2003-02-20",14.48,14.55,14.2,14.26,61669800,12.52941,-1.1095666043040908E-2]
["2003-02-19",14.24,14.46,14.21,14.42,51678800,12.669992000000001,7.6868982009716813E-3]
["2003-02-18",13.93,14.39,13.83,14.31,56753300,12.573342,4.6052600380422248E-2]
["2003-02-14",13.39,13.7,13.27,13.68,57732400,12.019799000000001,2.779865617781474E-2]
["2003-02-13",13.21,13.4,13.1,13.31,51646500,11.694701999999999,8.3333829106286839E-3]
["2003-02-12",13.44,13.65,13.19,13.2,58732000,11.598051,-2.0044554908864032E-2]
["2003-02-11",13.32,13.6,13.26,13.47,71241800,11.835284,2.4334611751878343E-2]
["2003-02-10",12.92,13.24,12.78,13.15,55955700,11.554119,2.3346297298611374E-2]
["2003-02-07",13.34,13.44,12.66,12.85,69851700,11.290527000000001,-2.9456219128756955E-2]
["2003-02-06",13.11,13.41,13.07,13.24,58738900,11.633196999999999,3.0303367350255073E-3]
["2003-02-05",13.31,13.6,13.1,13.2,115080200,11.598051,0]
["2003-02-04",13.24,13.24,12.87,13.2,110586200,11.598051,-2.0771491556534238E-2]
["2003-02-03",13.52,13.8,13.38,13.48,65976600,11.84407,8.2273384283528816E-3]
["2003-01-31",13.56,13.74,13.16,13.37,103330200,11.74742,-3.6049017210509127E-2]
["2003-01-30",14.25,14.36,13.83,13.87,68226500,12.18674,-1.4914737018575486E-2]
["2003-01-29",14.17,14.17,13.79,14.08,71861700,12.371254,-9.8453178194408686E-3]
["2003-01-28",13.88,14.33,13.8,14.22,64116500,12.494263999999999,3.7199080403893081E-2]
["2003-01-27",13.61,14.07,13.56,13.71,58554700,12.046158,{"$f":"(G3267/G3268)-1","v":-1.0822426396291718E-2}]
["2003-01-24",14.55,14.56,13.8,13.86,70564100,12.177953,-5.0034319183304032E-2]
["2003-01-23",14.28,14.75,14.12,14.59,62491200,12.819361000000001,4.5128910277325351E-2]
["2003-01-22",14.19,14.38,13.9,13.96,64965500,12.265817999999999,-1.5514820911494587E-2]
["2003-01-21",14.22,14.5,14.15,14.18,62930800,12.459118999999999,3.5385693344771596E-3]
["2003-01-17",14.69,14.72,14.05,14.13,81310000,12.415187,-5.167777939966578E-2]
["2003-01-16",15.08,15.3,14.79,14.9,65668200,13.091739,-1.8445377518067296E-2]
["2003-01-15",15.57,15.63,15.13,15.18,61992300,13.337759,-2.5673933823086359E-2]
["2003-01-14",15.3,15.63,15.29,15.58,69977900,13.689215000000001,1.9633502296318106E-2]
["2003-01-13",15.47,15.52,15.04,15.28,66314800,13.425623,3.9421501910019696E-3]
["2003-01-10",14.84,15.46,14.83,15.22,91193900,13.372904999999999,1.806028789850167E-2]
["2003-01-09",14.7,15.11,14.65,14.95,75284400,13.135671,3.5318518565225165E-2]
["2003-01-08",14.48,14.75,14.37,14.44,75927000,12.687564999999999,-1.0958947464591251E-2]
["2003-01-07",14.3,14.7,14.24,14.6,83998600,12.828148000000001,2.8169087460769848E-2]
["2003-01-06",14.01,14.42,13.98,14.2,58936700,12.476691000000001,2.0848255334733112E-2]
["2003-01-03",13.58,13.96,13.56,13.91,50891700,12.221886,1.9794732479947452E-2]
["2003-01-02",13.11,13.69,13.09,13.64,61335700,11.984653,4.1221398053741476E-2]
["2002-12-31",12.95,13.17,12.9,13.1,46597500,11.510187,1.0023109936114327E-2]
["2002-12-30",13.02,13.18,12.91,12.97,52058300,11.395963999999999,-3.0745920562396112E-3]
["2002-12-27",13.03,13.22,13,13.01,35355500,11.43111,-6.870175089249142E-3]
["2002-12-26",13.38,13.58,13.03,13.1,38600400,11.510187,-1.8726586970827408E-2]
["2002-12-24",13.3,13.59,13.25,13.35,18604300,11.729846999999999,-6.6963764014401628E-3]
["2002-12-23",13.2,13.62,13.13,13.44,42288900,11.808923999999999,1.2810779415614038E-2]
["2002-12-20",13.22,13.52,12.99,13.27,98243400,11.659556,2.076924282389836E-2]
["2002-12-19",13.11,13.45,12.73,13,84851200,11.422323,-1.6641464978549569E-2]
["2002-12-18",13.47,13.5,13.06,13.22,58805500,11.615624,-3.2210777584989359E-2]
["2002-12-17",13.64,13.86,13.52,13.66,50138500,12.002224999999999,-7.3157865465456329E-4]
["2002-12-16",13.55,13.76,13.2,13.67,73134800,12.011011999999999,2.0149265584142428E-2]
["2002-12-13",13.89,14.08,13.4,13.4,61548200,11.773778999999999,-5.0318879932774174E-2]
["2002-12-12",14.07,14.33,13.89,14.11,53984900,12.397613,1.8772441961520947E-2]
["2002-12-11",13.72,14.14,13.61,13.85,54186000,12.169168000000001,-5.7429825942469925E-3]
["2002-12-10",13.56,14.15,13.55,13.93,50054300,12.239459,3.1851911240289299E-2]
["2002-12-09",13.95,13.95,13.48,13.5,53749600,11.861643000000001,-4.7954915592346326E-2]
["2002-12-06",13.78,14.36,13.67,14.18,60324400,12.459118999999999,4.9611163052112328E-3]
["2002-12-05",14.71,14.75,14.02,14.11,57950300,12.397613,-2.2176110175908925E-2]
["2002-12-04",14.42,14.75,13.7,14.43,84860600,12.678779,-6.1983764201150038E-3]
["2002-12-03",14.42,14.91,14.4,14.52,66302000,12.757857,-3.5856518606484977E-2]
["2002-12-02",15.35,15.46,14.95,15.06,81377000,13.232322,9.3834062382527339E-3]
["2002-11-29",15.12,15.19,14.89,14.92,29261000,13.109311999999999,6.0687316844247885E-3]
["2002-11-27",14.87,15.06,14.66,14.83,68998200,13.030234999999999,2.6297634651089918E-2]
["2002-11-26",14.9,15.02,14.38,14.45,80178000,12.696351,-2.9550056474253128E-2]
["2002-11-25",15,15.08,14.78,14.89,88441900,13.082953,0]
["2002-11-22",14.93,15.2,14.68,14.89,86739500,13.082953,-2.2965873433784423E-2]
["2002-11-21",15.32,15.48,14.76,15.24,118449900,13.390477000000001,5.9805235472974116E-2]
["2002-11-20",13.8,14.5,13.75,14.38,85645200,12.634847000000001,5.2708726923549776E-2]
["2002-11-19",13.84,14.27,13.5,13.66,77654600,12.002224999999999,-1.7972758050598725E-2]
["2002-11-18",14.35,14.52,13.89,13.91,75782700,12.221886,-1.2073796237632939E-2]
["2002-11-15",13.85,14.26,13.52,14.08,93626500,12.371254,5.7142680617769948E-3]
["2002-11-14",13.67,14.07,13.6,14,94769700,12.300962999999999,4.321904731535442E-2]
["2002-11-13",12.8,13.52,12.72,13.42,128073100,11.791352,4.2735030641752436E-2]
["2002-11-12",12.32,13.24,12.24,12.87,120669500,11.3081,5.838819984341459E-2]
["2002-11-11",12.48,12.73,12.1,12.16,63699700,10.684265,-3.1847213983824507E-2]
["2002-11-08",12.25,12.79,12.2,12.56,81592700,11.035722,1.7004099175326637E-2]
["2002-11-07",12.2,12.62,12.15,12.35,129731900,10.851207,-4.7067855360463651E-2]
["2002-11-06",12.98,13.47,12.5,12.96,164715800,11.387176999999999,2.1276609102252042E-2]
["2002-11-05",12.24,12.74,12.18,12.69,86969000,11.149944,3.0869090802179144E-2]
["2002-11-04",12.37,12.72,12.07,12.31,111142400,10.816062000000001,6.0292933652765779E-2]
["2002-11-01",11.02,11.83,10.92,11.61,104175900,10.201013,3.8461507138510376E-2]
["2002-10-31",11.05,11.4,10.9,11.18,94259100,9.8231979999999997,2.4747951823316683E-2]
["2002-10-30",10.79,11.21,10.43,10.91,95089600,9.5859649999999998,2.9245230650661203E-2]
["2002-10-29",10.74,10.85,10.14,10.6,106385800,9.3135870000000001,-2.7522825617316449E-2]
["2002-10-28",12.1,12.11,10.84,10.9,110940500,9.577178,-7.4702943330980376E-2]
["2002-10-25",11.6,11.92,11,11.78,71731800,10.350382,2.5531713751509866E-3]
["2002-10-24",11.48,12.02,11.36,11.75,122749300,10.324023,4.3516902884310982E-2]
["2002-10-23",11.12,11.37,10.89,11.26,92556400,9.8934890000000006,{"$f":"(G3331/G3332)-1","v":3.5650003692304644E-3}]
["2002-10-22",10.54,11.58,10.51,11.22,123035900,9.8583440000000007,2.4657653846593686E-2]
["2002-10-21",10.38,11.1,10.32,10.95,86926400,9.6211099999999998,4.1864813819554536E-2]
["2002-10-18",10.23,10.63,9.92,10.51,107297800,9.2345089999999992,3.3431698283225675E-2]
["2002-10-17",10.58,10.8,10.130000000000001,10.17,103342600,8.9357710000000008,3.6697190230340571E-2]
["2002-10-16",10.33,10.47,9.75,9.81,123041400,8.6194609999999994,-0.10737028927153558]
["2002-10-15",10.66,11,10.48,10.99,130800300,9.6562560000000008,0.1001000727304544]
["2002-10-14",10.06,10.25,9.8000000000000007,9.99,69972100,8.7776160000000001,-3.1976714371120707E-2]
["2002-10-11",10.09,10.45,9.9,10.32,130192400,9.0675670000000004,5.9548214550296796E-2]
["2002-10-10",9.3000000000000007,9.9600000000000009,9.15,9.74,138466100,8.5579560000000008,5.5254666270605046E-2]
["2002-10-09",8.4499999999999993,9.4600000000000009,8.4499999999999993,9.23,173733800,8.1098490000000005,7.3255768096210039E-2]
["2002-10-08",9.2100000000000009,9.2100000000000009,8.1199999999999992,8.6,240948700,7.5563060000000002,-5.2863399127581645E-2]
["2002-10-07",9.2100000000000009,9.4700000000000006,8.75,9.08,130579400,7.9780530000000001,-4.0169216874478275E-2]
["2002-10-04",9.98,10.130000000000001,9.42,9.4600000000000009,103389600,8.3119370000000004,-3.5677868952594505E-2]
["2002-10-03",9.98,10.15,9.67,9.81,137709000,8.6194609999999994,-2.3880634200174833E-2]
["2002-10-02",10.72,10.75,9.76,10.050000000000001,151829300,8.8303349999999998,-8.135275090602434E-2]
["2002-10-01",10.66,11.01,10.130000000000001,10.94,109859600,9.6123239999999992,4.389318635048145E-2]
["2002-09-30",10.99,11.08,10.39,10.48,103352600,9.2081490000000006,-6.6785384076766374E-2]
["2002-09-27",11.19,11.65,11.13,11.23,87729600,9.8671290000000003,-1.1443739140375109E-2]
["2002-09-26",11.97,11.97,11.32,11.36,105729400,9.9813530000000004,-5.016721166799909E-2]
["2002-09-25",11.56,12.23,11.51,11.96,90609200,10.508537,4.6369171006898524E-2]
["2002-09-24",11.63,11.97,11.42,11.43,90919400,10.042858000000001,-4.4314351274587493E-2]
["2002-09-23",11.94,12.14,11.7,11.96,74956900,10.508537,-9.9337910569594623E-3]
["2002-09-20",12.1,12.25,12.02,12.08,93721200,10.613974000000001,6.6666458010926632E-3]
["2002-09-19",11.96,12.15,11.87,12,80020200,10.543683,-3.9999989074026465E-2]
["2002-09-18",12.15,12.52,12.04,12.5,114958500,10.983003,-3.1898279829034593E-3]
["2002-09-17",13.11,13.2,12.51,12.54,77101000,11.018148999999999,-3.0162352746078702E-2]
["2002-09-16",12.99,13.16,12.75,12.93,44468500,11.360818,-9.1954173354770186E-3]
["2002-09-13",12.82,13.12,12.77,13.05,55222300,11.466255,7.6683602635108095E-4]
["2002-09-12",13.37,13.45,12.99,13.04,50396100,11.457469,-3.9056715558676292E-2]
["2002-09-11",13.53,13.97,13.5,13.57,48477000,11.923147999999999,1.0424368729893718E-2]
["2002-09-10",13.09,13.45,12.99,13.43,64977300,11.800139,3.6265529200081748E-2]
["2002-09-09",12.91,13.21,12.21,12.96,53212100,11.387176999999999,-5.3722341139356145E-3]
["2002-09-06",13.14,13.25,12.91,13.03,59676000,11.448682,2.0360177807311697E-2]
["2002-09-05",13.08,13.08,12.67,12.77,64181900,11.220236,-3.7678964790769043E-2]
["2002-09-04",13.16,13.41,12.99,13.27,66497400,11.659556,1.5302214557724181E-2]
["2002-09-03",13.6,13.62,13.05,13.07,68407800,11.483828000000001,-5.4269160806956651E-2]
["2002-08-30",13.95,14.09,13.71,13.82,48710400,12.142808,-2.6760540915856668E-2]
["2002-08-29",13.48,14.36,13.47,14.2,61251900,12.476691000000001,3.4985396862897034E-2]
["2002-08-28",13.78,14.04,13.66,13.72,53706400,12.054944000000001,-2.1397997294483662E-2]
["2002-08-27",14.63,14.72,14,14.02,59156900,12.318536,-3.2436169917802959E-2]
["2002-08-26",14.52,14.7,14.15,14.49,47858100,12.731496999999999,2.7681969409949492E-3]
["2002-08-23",14.94,15,14.25,14.45,65333800,12.696351,-4.3046420010208419E-2]
["2002-08-22",15.1,15.29,14.94,15.1,55149500,13.267467999999999,-6.6178306019160082E-4]
["2002-08-21",14.93,15.25,14.79,15.11,80219600,13.276254,2.5797748016785027E-2]
["2002-08-20",14.67,14.82,14.59,14.73,60171900,12.94237,6.7931673076859767E-4]
["2002-08-19",14.7,15,14.5,14.72,65412100,12.933584,1.8685132444747232E-2]
["2002-08-16",14.24,14.73,14.04,14.45,58451400,12.696351,6.2674398818189925E-3]
["2002-08-15",14.46,14.54,14.04,14.36,76148600,12.617273000000001,6.9675285410908394E-4]
["2002-08-14",13.52,14.43,13.43,14.35,76786600,12.608487999999999,7.3298477452921507E-2]
["2002-08-13",13.34,13.96,13.25,13.37,77829700,11.74742,-2.9827970395240877E-3]
["2002-08-12",13,13.45,13,13.41,57748500,11.782565,2.2103600352540331E-2]
["2002-08-09",12.99,13.34,12.96,13.12,60819200,11.527760000000001,-6.0605872486678702E-3]
["2002-08-08",12.84,13.3,12.2,13.2,98212100,11.598051,1.6166330924964889E-2]
["2002-08-07",13.33,13.45,12.52,12.99,165854900,11.413536000000001,7.6222041157784304E-2]
["2002-08-06",11.67,12.62,11.66,12.07,129367900,10.605187000000001,6.2499943644914735E-2]
["2002-08-05",11.58,11.7,11.14,11.36,83088100,9.9813530000000004,-4.4575335408627459E-2]
["2002-08-02",12.25,12.49,11.53,11.89,93706700,10.447032999999999,-1.7355329379628359E-2]
["2002-08-01",12.98,13.21,11.94,12.1,132743600,10.631546999999999,-8.2638293510269523E-2]
["2002-07-31",13.15,13.25,12.7,13.19,79309000,11.589264,-1.124445986587741E-2]
["2002-07-30",13,13.5,12.74,13.34,83560800,11.721061000000001,2.2539266071082142E-3]
["2002-07-29",12.43,13.32,12.33,13.31,93513800,11.694701999999999,0.12605763771063327]
["2002-07-26",11.82,12.1,11.45,11.82,75114200,10.385527,1.8087811475193671E-2]
["2002-07-25",12.79,12.93,11.49,11.61,136175000,10.201013,-0.11306344331442753]
["2002-07-24",12.11,13.11,11.95,13.09,119236300,11.501401,{"$f":"(G3395/G3396)-1","v":4.7200023527262935E-2}]
["2002-07-23",13.03,13.32,12.48,12.5,94867400,10.983003,-3.6979942567789692E-2]
["2002-07-22",13.25,13.51,12.75,12.98,104148900,11.40475,-4.9084253482258089E-2]
["2002-07-19",13.95,14.35,13.5,13.65,71800700,11.993439,-4.8117173574198202E-2]
["2002-07-18",14.57,14.78,14.3,14.34,57536300,12.599701,-3.108111766061139E-2]
["2002-07-17",14.71,15.06,14.31,14.8,93493300,13.003876,3.71408265478681E-2]
["2002-07-16",14.23,14.8,14.09,14.27,80100400,12.538197,-1.1772786976854799E-2]
["2002-07-15",14.25,14.45,13.54,14.44,86182000,12.687564999999999,4.1724288390669884E-3]
["2002-07-12",14.34,14.84,14.22,14.38,83970000,12.634847000000001,2.3487603580265581E-2]
["2002-07-11",13.29,14.2,13.09,14.05,91259500,12.344894999999999,3.9970329634225532E-2]
["2002-07-10",13.87,13.99,13.38,13.51,91014000,11.870430000000001,2.8158304312227322E-2]
["2002-07-09",13.62,13.72,13.11,13.14,64055600,11.545332999999999,-3.8771004474893567E-2]
["2002-07-08",13.93,14.19,13.46,13.67,52153600,12.011011999999999,-2.7046240571507507E-2]
["2002-07-05",13.5,14.1,13.4,14.05,34151500,12.344894999999999,7.7453929833892543E-2]
["2002-07-03",12.33,13.05,12.29,13.04,77171300,11.457469,3.8216529919836706E-2]
["2002-07-02",12.85,12.95,12.44,12.56,118532100,11.035722,-4.0488893483498156E-2]
["2002-07-01",13.84,14,13.05,13.09,60305800,11.501401,-6.1648697796391261E-2]
["2002-06-28",13.74,14.3,13.58,13.95,80577100,12.257031,9.4066380692174878E-3]
["2002-06-27",13.76,13.89,13.1,13.82,81090400,12.142808,2.9039403688380316E-2]
["2002-06-26",12.46,13.74,12.39,13.43,18704100,11.800139,-1.4869207750975999E-3]
["2002-06-25",14.22,14.38,13.34,13.45,83539700,11.817710999999999,-4.338552667941431E-2]
["2002-06-24",13.4,14.36,13.24,14.06,93242600,12.353681999999999,2.3289675218514994E-2]
["2002-06-21",13.63,14.23,13.58,13.74,86020700,12.072516999999999,-2.4147673307815087E-2]
["2002-06-20",14.42,14.65,14.02,14.08,53272400,12.371254,-2.8295415692278669E-2]
["2002-06-19",14.62,14.9,14.36,14.49,59354300,12.731496999999999,-1.4955823680958158E-2]
["2002-06-18",14.98,15.28,14.7,14.71,54635700,12.924797999999999,-2.3888484256755604E-2]
["2002-06-17",14.64,15.15,14.6,15.07,61227200,13.241108000000001,5.3846073032743913E-2]
["2002-06-14",14.49,14.99,14.14,14.3,95569800,12.564556,-3.9623852504858781E-2]
["2002-06-13",15.07,15.22,14.65,14.89,58413200,13.082953,-2.6160882849405653E-2]
["2002-06-12",14.76,15.3,14.58,15.29,87072700,13.434409,2.0013337061778325E-2]
["2002-06-11",15.66,15.88,14.95,14.99,74853200,13.170817,-3.1027845002028709E-2]
["2002-06-10",15.59,15.86,15.43,15.47,48831700,13.592565,-1.6528820976180358E-2]
["2002-06-07",14.85,15.95,14.85,15.73,79538300,13.821009999999999,1.7464360798593592E-2]
["2002-06-06",15.56,15.72,15.43,15.46,45735400,13.583778000000001,-2.8894506580054879E-2]
["2002-06-05",15.94,16.100000000000001,15.45,15.92,67798600,13.987952999999999,-9.9502177685089066E-3]
["2002-06-04",15.32,16.079999999999998,15.28,16.079999999999998,61643900,14.128534999999999,4.8923665258429061E-2]
["2002-06-03",15.81,16.209999,15.28,15.33,53377300,13.469555,-2.8517102450403176E-2]
["2002-05-31",16.290001,16.540001,15.75,15.78,50648100,13.864943,-1.4366003342567768E-2]
["2002-05-30",15.47,16.170000000000002,15.4,16.010000000000002,61043200,14.067030000000001,2.3003233503644527E-2]
["2002-05-29",16.07,16.16,15.63,15.65,54470200,13.750719,-4.4566521999598874E-2]
["2002-05-28",16.629999000000002,16.68,16.120000999999998,16.379999000000002,42942600,14.392125999999999,-1.1466530687266552E-2]
["2002-05-24",16.639999,16.68,16.299999,16.57,41671100,14.559068,-1.9526675834499518E-2]
["2002-05-23",16.559999000000001,16.920000000000002,16.040001,16.899999999999999,66580900,14.849019999999999,2.0531423377223801E-2]
["2002-05-22",15.89,16.610001,15.82,16.559999000000001,58041400,14.550281999999999,2.4752468971730446E-2]
["2002-05-21",16.739999999999998,16.959999,16.07,16.16,60334400,14.198826,-2.5331732090963288E-2]
["2002-05-20",16.84,17.02,16.450001,16.579999999999998,56815500,14.567855,-3.8840582655254474E-2]
["2002-05-17",17.190000999999999,17.489999999999998,16.940000999999999,17.25,61316400,15.156544,1.4109302954681713E-2]
["2002-05-16",16.399999999999999,17.059999000000001,16.350000000000001,17.010000000000002,60338800,14.945671000000001,2.7173975047356524E-2]
["2002-05-15",16.200001,17.209999,16.120000999999998,16.559999000000001,85240300,14.550281999999999,6.6868309164900275E-3]
["2002-05-14",16.32,16.5,16,16.450001,73338200,14.453633,4.7770759276856145E-2]
["2002-05-13",15.41,15.82,15.15,15.7,69927100,13.794651999999999,1.8158290814895617E-2]
["2002-05-10",15.43,15.65,15.14,15.42,93204200,13.548632,-2.0952432705542812E-2]
["2002-05-09",15.96,16.049999,15.39,15.75,89850000,13.838584000000001,-3.1960668398822834E-2]
["2002-05-08",15.23,16.299999,15.15,16.27,194497200,14.295477,0.24388385444773486]
["2002-05-07",13.16,13.5,12.27,13.08,108755600,11.492614,1.4740051209318761E-2]
["2002-05-06",13.25,13.59,12.85,12.89,69219600,11.325673,-1.9025869587304234E-2]
["2002-05-03",13.56,13.61,13.05,13.14,70750200,11.545332999999999,-3.6656881096181926E-2]
["2002-05-02",13.79,14.25,13.61,13.64,80762900,11.984653,-4.3795277224570883E-3]
["2002-05-01",14.55,14.59,13.63,13.7,102602100,12.037371,-6.4846401268979115E-2]
["2002-04-30",14.02,14.98,14.01,14.65,73316700,12.872078999999999,3.6801056641353913E-2]
["2002-04-29",14.09,14.35,13.88,14.13,69059400,12.415187,1.5815971446632604E-2]
["2002-04-26",14.82,14.87,13.91,13.91,58851400,12.221886,-4.6607237287412451E-2]
["2002-04-25",14.22,14.74,13.96,14.59,82191500,12.819361000000001,1.1087976216006323E-2]
["2002-04-24",14.27,14.8,14.06,14.43,77480200,12.678779,2.9978594203781572E-2]
["2002-04-23",14.8,14.85,13.93,14.01,83697900,12.309749999999999,{"$f":"(G3459/G3460)-1","v":-5.7834521460531585E-2}]
["2002-04-22",14.95,14.99,14.55,14.87,48702100,13.065379999999999,-2.5557034766427678E-2]
["2002-04-19",15.68,15.69,15.1,15.26,46082800,13.408049999999999,-1.1658013423798352E-2]
["2002-04-18",15.72,16.149999999999999,15.18,15.44,65411400,13.566205,-3.3187273128307493E-2]
["2002-04-17",15.76,16.049999,15.44,15.97,51955800,14.031885000000001,2.5032114697592256E-2]
["2002-04-16",15.32,15.62,15.25,15.58,51689200,13.689215000000001,3.7974688343308083E-2]
["2002-04-15",15.51,15.53,14.94,15.01,45652000,13.18839,-1.8954272481037981E-2]
["2002-04-12",15.13,15.53,15.02,15.3,55259200,13.443196,2.8917337268414833E-2]
["2002-04-11",15.51,15.59,14.74,14.87,64249700,13.065379999999999,-4.3729949287323211E-2]
["2002-04-10",15.26,15.73,15.07,15.55,87213800,13.662856,4.9257809116159734E-2]
["2002-04-09",16.100000000000001,16.129999000000002,14.81,14.82,105561200,13.021447999999999,-8.4054407870797654E-2]
["2002-04-08",15.74,16.200001,15.49,16.18,61387900,14.216398999999999,1.8576411241715274E-3]
["2002-04-05",16.860001,17,16.100000000000001,16.149999999999999,57972000,14.190039000000001,-4.2679381252799353E-2]
["2002-04-04",16.469999000000001,16.91,16.350000000000001,16.870000999999998,57717400,14.822661,1.6265069492646944E-2]
["2002-04-03",16.600000000000001,16.870000999999998,16.299999,16.600000000000001,53666700,14.585428,1.0962224115395935E-2]
["2002-04-02",17.030000999999999,17.25,16.370000999999998,16.420000000000002,70833700,14.427273,-6.278537099764403E-2]
["2002-04-01",16.870000999999998,17.549999,16.739999999999998,17.52,55846200,15.393777,3.4849397786772318E-2]
["2002-03-28",16.420000000000002,17.120000999999998,16.299999,16.93,52836300,14.875379000000001,3.6107658280828181E-2]
["2002-03-27",16.360001,16.559999000000001,16.049999,16.34,57560200,14.356982,3.0693667666918945E-3]
["2002-03-26",16.120000999999998,16.989999999999998,16.120000999999998,16.290001,66280800,14.31305,6.7985570748261281E-3]
["2002-03-25",16.889999,17.110001,16.170000000000002,16.18,56806400,14.216398999999999,-2.3536465383635852E-2]
["2002-03-22",16.52,17.170000000000002,16.450001,16.57,63027800,14.559068,4.8514101638805762E-3]
["2002-03-21",16.09,16.639999,15.97,16.489999999999998,48718500,14.488777000000001,2.9338261501978824E-2]
["2002-03-20",16.559999000000001,16.68,16,16.02,45891900,14.075817000000001,-4.3010688355261673E-2]
["2002-03-19",16.52,17,16.510000000000002,16.739999999999998,50773700,14.708437,1.3317132315044722E-2]
["2002-03-18",16.920000000000002,17.09,16.440000999999999,16.52,57252100,14.515136999999999,-1.2092032387628349E-3]
["2002-03-15",16.68,16.879999000000002,16.290001,16.540001,54306800,14.53271,-1.1947360552314268E-2]
["2002-03-14",16.309999000000001,17,16.299999,16.739999999999998,49705100,14.708437,2.3227292949242528E-2]
["2002-03-13",16.530000999999999,16.639999,16.27,16.360001,50250800,14.374555000000001,-2.4448385681865803E-2]
["2002-03-12",16.75,16.98,16.420000000000002,16.77,58617500,14.734797,-3.7313422596874757E-2]
["2002-03-11",17.66,17.82,17.02,17.420000000000002,60089900,15.305913,-2.1348296358852825E-2]
["2002-03-08",17.440000999999999,17.93,17.440000999999999,17.799999,66457900,15.639796,4.705881092736619E-2]
["2002-03-07",17.010000000000002,17.27,16.530000999999999,17,74333800,14.936883999999999,1.3714949720718739E-2]
["2002-03-06",16.420000000000002,16.920000000000002,15.92,16.77,72915100,14.734797,1.5748068949115401E-2]
["2002-03-05",16.329999999999998,16.649999999999999,16.110001,16.510000000000002,66517800,14.506349999999999,1.8203740596247631E-3]
["2002-03-04",15.18,16.549999,15.01,16.48,93030100,14.479991,9.8666621546444011E-2]
["2002-03-01",14.5,15.04,14.27,15,82479300,13.179603999999999,5.1156238811688626E-2]
["2002-02-28",14.5,14.99,14.24,14.27,100935200,12.538197,2.1068049399941557E-3]
["2002-02-27",15.66,15.71,14.15,14.24,122395000,12.511837,-8.1290342761292989E-2]
["2002-02-26",15.75,16,15.39,15.5,66791300,13.618924,-6.410254539575555E-3]
["2002-02-25",15.36,15.71,15.1,15.6,70102100,13.706788,2.3622086054141178E-2]
["2002-02-22",15.25,15.47,14.24,15.24,124883000,13.390477000000001,8.6035563947481908E-3]
["2002-02-21",16.23,16.23,15,15.11,106466000,13.276254,-9.4667491697299599E-2]
["2002-02-20",16.799999,16.899999999999999,16.18,16.690000999999999,74671800,14.664505999999999,-7.1385520674354108E-3]
["2002-02-19",16.610001,17.02,16.57,16.809999000000001,58196000,14.769942,-1.6383898680617293E-2]
["2002-02-15",17.510000000000002,17.540001,17.040001,17.09,62729700,15.015962,-2.1191237266686591E-2]
["2002-02-14",17.610001,17.670000000000002,17.32,17.459999,53623000,15.341058,-3.4246955766605858E-3]
["2002-02-13",17.420000000000002,17.639999,17.34,17.52,59732100,15.393777,1.5063700225204535E-2]
["2002-02-12",17.329999999999998,17.600000000000001,17.149999999999999,17.260000000000002,62451400,15.165331,-2.4307498623509005E-2]
["2002-02-11",16.93,17.709999,16.760000000000002,17.690000999999999,77809800,15.543146,5.5489229228472103E-2]
["2002-02-08",17.260000000000002,17.299999,16.27,16.760000000000002,121511000,14.726011,-1.7584923202097036E-2]
["2002-02-07",17.920000000000002,18,17.02,17.059999000000001,160137000,14.989602,-8.3288592266334116E-2]
["2002-02-06",19.23,19.25,18.27,18.610001,112316300,16.351495,5.9459813948383733E-3]
["2002-02-05",18.07,18.959999,18,18.5,78978700,16.254843999999999,1.0376865796422496E-2]
["2002-02-04",19,19.200001,18,18.309999000000001,57184800,16.087902,-4.6850588653921887E-2]
["2002-02-01",19.549999,20,19.100000000000001,19.209999,53772000,16.878678000000001,-2.9797995939087607E-2]
["2002-01-31",19.48,19.809999000000001,19.040001,19.799999,62995800,17.397075999999998,2.3784872060110596E-2]
["2002-01-30",19.260000000000002,19.360001,18.239999999999998,19.34,84758500,16.992902000000001,1.7359267832373071E-2]
["2002-01-29",19.760000000000002,19.989999999999998,18.84,19.010000000000002,67690500,16.702950999999999,-3.5025393702186269E-2]
["2002-01-28",19.48,19.98,19.32,19.700001,54156300,17.309213,2.9796196386958407E-2]
["2002-01-25",19.030000999999999,19.510000000000002,18.91,19.129999000000002,55244800,16.808387,4.1994621132535048E-3]
["2002-01-24",19.219999000000001,19.829999999999998,18.850000000000001,19.049999,68395900,16.738095999999999,6.3390942879850698E-3]
["2002-01-23",18.16,19.02,18.129999000000002,18.93,64877200,16.632660000000001,4.8172822168958573E-2]
["2002-01-22",19.219999000000001,19.290001,18.049999,18.059999000000001,67592600,15.868242,-4.1909886200458435E-2]
["2002-01-18",18.829999999999998,19.23,18.799999,18.850000000000001,56076600,16.562369,{"$f":"(G3523/G3524)-1","v":-3.2340785132617289E-2}]
["2002-01-17",19.23,19.489999999999998,19.02,19.48,57684100,17.115911000000001,2.8510982248118211E-2]
["2002-01-16",19.379999000000002,19.379999000000002,18.93,18.940000999999999,59639300,16.641446999999999,-3.7601580879546459E-2]
["2002-01-15",19.75,20.040001,19.350000000000001,19.68,53271700,17.291640000000001,2.5471791699616109E-3]
["2002-01-14",19.920000000000002,20.200001,19.5,19.629999000000002,67921100,17.247706999999998,-2.869864694657176E-2]
["2002-01-11",20.559999000000001,20.74,19.969999000000001,20.209999,72916400,17.757318000000001,-3.761911329979839E-2]
["2002-01-10",20.799999,21.280000999999999,20.49,21,62846400,18.451445,7.1942426407842763E-3]
["2002-01-09",21.26,21.84,20.530000999999999,20.85,87613900,18.319648999999998,-4.7733224595130075E-3]
["2002-01-08",20.6,21.09,20.469999000000001,20.950001,62817100,18.407513999999999,2.045787104626573E-2]
["2002-01-07",21,21.25,20.309999000000001,20.530000999999999,58262400,18.038485000000001,-1.4402245952863435E-2]
["2002-01-04",21.190000999999999,21.5,20.420000000000002,20.83,75753000,18.302076,3.3718790930394871E-3]
["2002-01-03",19.540001,20.799999,19.5,20.76,91379800,18.240570999999999,7.956321198116667E-2]
["2002-01-02",18.440000999999999,19.299999,18.260000000000002,19.23,55376900,16.896250999999999,6.1844216771120175E-2]
["2001-12-31",18.450001,18.93,18.059999000000001,18.110001,61550500,15.912175,-2.3193137430217226E-2]
["2001-12-28",18.690000999999999,18.940000999999999,18.200001,18.540001,46191700,16.289991000000001,2.7042252342075468E-3]
["2001-12-27",18.420000000000002,18.709999,18.209999,18.489999999999998,38393400,16.246058000000001,1.3706136587897211E-2]
["2001-12-26",18.110001,18.829999999999998,18.059999000000001,18.239999999999998,36264500,16.026398,7.1783398561164891E-3]
["2001-12-24",18.23,18.5,18,18.110001,16740600,15.912175,-4.3980071661031683E-3]
["2001-12-21",18.780000999999999,19.059999000000001,18.16,18.190000999999999,90588500,15.982466000000001,-5.4675289513326231E-3]
["2001-12-20",18.899999999999999,18.989999999999998,18.079999999999998,18.290001,100945900,16.070330999999999,-5.4780322119761138E-2]
["2001-12-19",19.18,19.77,19.049999,19.350000000000001,65604400,17.001688999999999,-1.376147534051142E-2]
["2001-12-18",19.620000999999998,19.850000000000001,19.43,19.620000999999998,51952500,17.238921999999999,1.8691619159714623E-2]
["2001-12-17",19.27,19.84,19.200001,19.260000000000002,60579700,16.922611,-6.704473378093545E-3]
["2001-12-14",18.93,19.709999,18.799999,19.389999,65012300,17.036833999999999,1.9989461742419001E-2]
["2001-12-13",19.639999,20,18.93,19.010000000000002,91996800,16.702950999999999,-7.2682928860420493E-2]
["2001-12-12",20.940000999999999,21.299999,19.98,20.5,66607700,18.012125000000001,-1.3474534242114866E-2]
["2001-12-11",21.139999,21.379999000000002,20.690000999999999,20.780000999999999,65695400,18.258144999999999,1.9287166689037072E-3]
["2001-12-10",20.91,21.379999000000002,20.5,20.74,61016000,18.222998,-1.9848777112899008E-2]
["2001-12-07",21.51,21.92,20.98,21.16,54959300,18.592027000000002,-2.8912429464107881E-2]
["2001-12-06",21.610001,21.9,21.299999,21.790001,73072500,19.145572000000001,1.1606363360791461E-2]
["2001-12-05",20.76,21.9,20.65,21.540001,19234800,18.925910999999999,4.9707599095669686E-2]
["2001-12-04",20.07,20.700001,19.84,20.52,98810100,18.029698,3.3232594810850502E-2]
["2001-12-03",20.030000999999999,20.190000999999999,19.75,19.860001,53655700,17.449795999999999,-2.8375714186999579E-2]
["2001-11-30",19.950001,20.5,19.809999000000001,20.440000999999999,74661300,17.959406999999999,2.7652136734432453E-2]
["2001-11-29",19.219999000000001,20.010000000000002,19.120000999999998,19.889999,72872400,17.476154000000001,5.3495786626665431E-2]
["2001-11-28",19.5,19.959999,18.84,18.879999000000002,59998800,16.588726999999999,-4.1624422785715431E-2]
["2001-11-27",19.780000999999999,20.309999000000001,19.489999999999998,19.700001,75237600,17.309213,-1.1540376785275752E-2]
["2001-11-26",19.799999,20.170000000000002,19.360001,19.93,70098900,17.511299999999999,1.7355812574560314E-2]
["2001-11-23",19.290001,19.75,19.23,19.59,18581100,17.212561999999998,2.2976519616116908E-2]
["2001-11-21",19.610001,19.700001,18.700001,19.149999999999999,69396400,16.825959999999998,-3.2339635907864706E-2]
["2001-11-20",20.59,20.77,19.600000000000001,19.790001,72911700,17.388290999999999,-4.4422876357709695E-2]
["2001-11-19",20.139999,20.719999000000001,20.059999000000001,20.709999,64166100,18.196638,3.4465433318146887E-2]
["2001-11-16",20.100000000000001,20.100000000000001,19.690000999999999,20.02,53364600,17.590378000000001,-5.9582452663662355E-3]
["2001-11-15",19.77,20.209999,19.709999,20.139999,80721400,17.695813999999999,1.2569127051638374E-2]
["2001-11-14",19.82,19.989999999999998,19.370000999999998,19.889999,75208500,17.476154000000001,1.5832454456510048E-2]
["2001-11-13",19.889999,19.959999,19.100000000000001,19.579999999999998,108595300,17.203776000000001,1.661475288890113E-2]
["2001-11-12",19.18,19.350000000000001,18.5,19.260000000000002,71411500,16.922611,3.1249753629141175E-3]
["2001-11-09",18.989999999999998,19.370000999999998,18.82,19.200001,61623000,16.869893000000001,5.7622134110986156E-3]
["2001-11-08",19.239999999999998,19.889999,18.91,19.09,122071800,16.773242,8.4521657990963561E-3]
["2001-11-07",18.299999,19.469999000000001,18.239999999999998,18.93,119637700,16.632660000000001,2.4905282286054486E-2]
["2001-11-06",18.23,18.649999999999999,17.920000000000002,18.469999000000001,123928900,16.228484999999999,3.1843580036699626E-2]
["2001-11-05",17.860001,17.989999999999998,17.600000000000001,17.899999999999999,103486600,15.72766,3.7079902838915935E-2]
["2001-11-02",17.540001,17.670000000000002,17,17.260000000000002,71976400,15.165331,-2.2649986923838461E-2]
["2001-11-01",17.149999999999999,17.700001,16.700001,17.66,73546100,15.516786,4.3735171871591483E-2]
["2001-10-31",17.139999,17.41,16.610001,16.920000000000002,85724000,14.866593,2.1122574604363509E-2]
["2001-10-30",16.170000000000002,16.969999000000001,16.059999000000001,16.57,76335100,14.559068,9.1351290018564235E-3]
["2001-10-29",17.23,17.649999999999999,16.32,16.420000000000002,84832900,14.427273,-5.0318101541039884E-2]
["2001-10-26",17.379999000000002,17.829999999999998,17.100000000000001,17.290001,62461100,15.191689999999999,-2.5366396447108364E-2]
["2001-10-25",16.879999000000002,17.799999,16.379999000000002,17.739999999999998,88659400,15.587078,2.9599567896655632E-2]
["2001-10-24",16.600000000000001,17.299999,16.52,17.23,77814700,15.138971,4.9969532168633979E-2]
["2001-10-23",17.27,17.370000999999998,16.379999000000002,16.41,95294000,14.418486,-2.4955443832178736E-2]
["2001-10-22",16.52,17.07,16.149999999999999,16.829999999999998,61129000,14.787515000000001,6.578986777088236E-3]
["2001-10-19",16.239999999999998,16.940000999999999,15.98,16.719999000000001,69947500,14.690863999999999,0]
["2001-10-18",15.75,16.780000999999999,15.47,16.719999000000001,72685700,14.690863999999999,7.1794792478004243E-2]
["2001-10-17",17.389999,17.450001,15.57,15.6,87344600,13.706788,{"$f":"(G3587/G3588)-1","v":-8.0730630258198932E-2}]
["2001-10-16",16.52,17.139999,16.25,16.969999000000001,69242700,14.910524000000001,4.6884672679594397E-2]
["2001-10-15",16.649999999999999,16.649999999999999,16,16.209999,63245200,14.242756999999999,-4.3657963601980154E-2]
["2001-10-12",16.639999,17.399999999999999,16.25,16.950001,125292200,14.892953,2.976929789813143E-2]
["2001-10-11",15.6,16.510000000000002,15.5,16.459999,113145700,14.462417,8.6468597327749031E-2]
["2001-10-10",14.57,15.2,14.36,15.15,64764600,13.311399,3.8382412352690576E-2]
["2001-10-09",15.04,15.1,14.48,14.59,62928100,12.819361000000001,-3.0564820181228303E-2]
["2001-10-08",14.4,15.26,14.35,15.05,70666200,13.223535999999999,7.3628282719016003E-3]
["2001-10-05",14.03,14.98,13.75,14.94,85969500,13.126885,3.6061033029854972E-2]
["2001-10-04",14.35,15.03,14.15,14.42,137857300,12.669992000000001,3.3691764343257491E-2]
["2001-10-03",11.36,14.42,11.15,13.95,196280700,12.257031,0.2151568749975834]
["2001-10-02",11.8,12.06,11.32,11.48,75603400,10.086789,-3.5294130024069004E-2]
["2001-10-01",12.05,12.1,11.6,11.9,66345900,10.455818000000001,-2.2988574485990121E-2]
["2001-09-28",11.58,12.23,11.47,12.18,92085300,10.701838,8.3629913417651691E-2]
["2001-09-27",11.85,12,11.04,11.24,103368100,9.8759160000000001,-8.0948503457639598E-2]
["2001-09-26",12.93,12.95,12,12.23,86325700,10.74577,-2.9365089473118888E-2]
["2001-09-25",12.62,13.06,12.2,12.6,86807900,11.070867,3.1846579680061549E-3]
["2001-09-24",12.58,13.15,12.32,12.56,106555400,11.035722,3.8875109776074224E-2]
["2001-09-21",11.9,12.7,11.86,12.09,132033500,10.622761000000001,-6.1335335533113988E-2]
["2001-09-20",12.96,13.3,12.65,12.88,85365900,11.316886,-4.5218718153775095E-2]
["2001-09-19",13.8,13.86,12.42,13.49,107879900,11.852857,-5.895339049720727E-3]
["2001-09-18",14.2,14.59,13.5,13.57,81039300,11.923147999999999,-3.071426196469329E-2]
["2001-09-17",13.24,14.35,13,14,112436700,12.300962999999999,-3.2481002717965057E-2]
["2001-09-10",14.05,14.72,13.95,14.47,68496800,12.713924,7.6602131062710743E-3]
["2001-09-07",14.25,14.9,14.22,14.36,59269400,12.617273000000001,-2.7778087336499668E-3]
["2001-09-06",14.54,15.25,14.36,14.4,82669200,12.652419,-3.2258116329705655E-2]
["2001-09-05",15.74,16.200001,14.02,14.88,115754400,13.074166999999999,-5.6436283162784595E-2]
["2001-09-04",16.100000000000001,16.639999,15.72,15.77,56466000,13.856157,-3.4292675838319742E-2]
["2001-08-31",15.88,17,15.75,16.329999999999998,45434400,14.348195,1.9987516910108249E-2]
["2001-08-30",16.629999000000002,16.700001,15.75,16.010000000000002,67105100,14.067030000000001,-6.2646367487551702E-2]
["2001-08-29",17.389999,17.469999000000001,16.879999000000002,17.079999999999998,57053500,15.007175,-5.8517729333629198E-4]
["2001-08-28",17.950001,18,17.010000000000002,17.09,51378300,15.015962,-5.1082729605099408E-2]
["2001-08-27",18.200001,18.329999999999998,17.82,18.010000000000002,44244000,15.824311,-1.315064423333101E-2]
["2001-08-24",17.5,18.600000000000001,17.299999,18.25,85966300,16.035184000000001,8.8902079456548044E-2]
["2001-08-23",16.379999000000002,17.110001,16.25,16.760000000000002,59888900,14.726011,1.6990342052008112E-2]
["2001-08-22",16.32,16.52,15.75,16.48,60248300,14.479991,2.9356658797201618E-2]
["2001-08-21",16.899999999999999,17,15.98,16.010000000000002,40024600,14.067030000000001,-5.2662734645114506E-2]
["2001-08-20",16.52,16.989999999999998,16.200001,16.899999999999999,36904400,14.849019999999999,1.7459315214966908E-2]
["2001-08-17",16.93,17.239999999999998,16.43,16.610001,46172300,14.594215,-4.9771102645802312E-2]
["2001-08-16",16.629999000000002,17.489999999999998,16.16,17.48,55552800,15.358631000000001,2.8235273166746344E-2]
["2001-08-15",17.600000000000001,17.879999000000002,16.950001,17,50466900,14.936883999999999,-3.6827185968532405E-2]
["2001-08-14",18.309999000000001,18.399999999999999,17.610001,17.649999999999999,36460900,15.507999999999999,-3.0752301963282935E-2]
["2001-08-13",18.280000999999999,18.399999999999999,17.850000000000001,18.209999,32726800,16.000038,-6.5466557180088314E-3]
["2001-08-10",18.190000999999999,18.450001,17.549999,18.329999999999998,45855600,16.105474999999998,2.1868871275891877E-3]
["2001-08-09",17.809999000000001,18.510000000000002,17.610001,18.290001,49364900,16.070330999999999,1.7241476442103165E-2]
["2001-08-08",18.68,18.989999999999998,17.829999999999998,17.98,88371300,15.797950999999999,-6.6459011555604519E-2]
["2001-08-07",19.399999999999999,19.52,18.84,19.260000000000002,77109900,16.922611,-1.4329622437572409E-2]
["2001-08-06",19.790001,20,19.399999999999999,19.540001,39179100,17.168631000000001,-2.5436323732160093E-2]
["2001-08-03",19.870000999999998,20.280000999999999,19.450001,20.049999,46978900,17.616736,-9.8765966379588122E-3]
["2001-08-02",20.610001,20.75,19.549999,20.25,62708600,17.792465,-2.4629975696884854E-3]
["2001-08-01",19.82,20.34,19.75,20.299999,80598700,17.836396000000001,5.6191441403431686E-2]
["2001-07-31",19.040001,19.75,18.68,19.219999000000001,61467400,16.887464999999999,1.7469605235434837E-2]
["2001-07-30",19.049999,19.5,18.549999,18.889999,51555900,16.597512999999999,-8.9192125435648695E-3]
["2001-07-27",19.190000999999999,19.600000000000001,18.91,19.059999000000001,47793000,16.746881999999999,-1.6511875965576128E-2]
["2001-07-26",18.709999,19.489999999999998,18.200001,19.379999000000002,68742600,17.028047000000001,3.6363552263210863E-2]
["2001-07-25",18.600000000000001,18.989999999999998,18.309999000000001,18.700001,58461200,16.430572999999999,1.7410298718708361E-2]
["2001-07-24",18.139999,18.579999999999998,17.920000000000002,18.379999000000002,50964300,16.149407,6.0207726311436449E-3]
["2001-07-23",18.82,18.969999000000001,18.200001,18.27,64946900,16.052757,1.5564185349311144E-2]
["2001-07-20",17.579999999999998,18.32,17.450001,17.989999999999998,46501600,15.806737999999999,1.2950433816174334E-2]
["2001-07-19",17.68,18.610001,17.549999,17.760000000000002,80866400,15.604651,3.5568543495515303E-2]
["2001-07-18",17.25,17.780000999999999,16.82,17.149999999999999,50243200,15.068680000000001,-3.597534414120751E-2]
["2001-07-17",17.59,17.889999,16.98,17.790001,56759900,15.631011000000001,4.5173365393551546E-3]
["2001-07-16",18.34,18.510000000000002,17.610001,17.709999,49931700,15.560718,-5.4962680643504291E-2]
["2001-07-13",18.059999000000001,18.940000999999999,17.879999000000002,18.739999999999998,70330500,16.465717999999999,4.9272089273134201E-2]
["2001-07-12",17.700001,18.100000000000001,17.489999999999998,17.860001,72525600,15.692515,{"$f":"(G3651/G3652)-1","v":6.9461026914681145E-2}]
["2001-07-11",16.309999000000001,16.799999,16.010000000000002,16.700001,63929500,14.673292999999999,3.0864259111933023E-2]
["2001-07-10",17.709999,17.780000999999999,16.07,16.200001,68598200,14.233972,-6.0869549153157898E-2]
["2001-07-09",17.02,17.690000999999999,16.829999999999998,17.25,52767600,15.156544,2.7397224988256141E-2]
["2001-07-06",17.27,17.59,16.700001,16.790001,50458300,14.752370000000001,-4.4937378997630173E-2]
["2001-07-05",18.700001,18.77,17.549999,17.579999999999998,55909900,15.446495000000001,-8.3897931494059108E-2]
["2001-07-03",19.049999,19.440000999999999,18.799999,19.190000999999999,26024800,16.861107000000001,-1.5608026426701116E-3]
["2001-07-02",18.690000999999999,19.440000999999999,18.620000999999998,19.219999000000001,55643700,16.887464999999999,5.6043888493290561E-2]
["2001-06-29",18.77,20,18.100000000000001,18.200001,87250800,15.991253,-2.0452020764299861E-2]
["2001-06-28",18.540001,19.190000999999999,18.450001,18.579999999999998,70696400,16.325135,3.6252016945516052E-2]
["2001-06-27",18.010000000000002,18.25,17.610001,17.93,44681200,15.754020000000001,-4.9944113902667953E-3]
["2001-06-26",17.969999000000001,18.100000000000001,17.649999999999999,18.02,62755700,15.833097,-2.6472194308884589E-2]
["2001-06-25",18,18.549999,17.77,18.510000000000002,56218100,16.263631,5.6506859882405669E-2]
["2001-06-22",18.09,18.530000999999999,17.48,17.52,52644300,15.393777,-9.0498095834008474E-3]
["2001-06-21",16.579999999999998,18.309999000000001,16.280000999999999,17.68,82574700,15.53436,7.8048814340340167E-2]
["2001-06-20",16.600000000000001,16.850000000000001,16.139999,16.399999999999999,67861900,14.409700000000001,-1.4423032530941127E-2]
["2001-06-19",17.469999000000001,17.52,16.329999999999998,16.639999,60739500,14.620573,8.4848047575440955E-3]
["2001-06-18",16.799999,17.23,16.399999999999999,16.5,54183100,14.497564000000001,-9.009006545740883E-3]
["2001-06-15",17.25,17.670000000000002,16.399999999999999,16.649999999999999,116601600,14.62936,-6.1443074834167111E-2]
["2001-06-14",18.299999,19.010000000000002,17.709999,17.739999999999998,85642500,15.587078,-6.7297608423492528E-2]
["2001-06-13",20.219999000000001,20.25,19,19.02,57764900,16.711738,-6.6273912998294326E-2]
["2001-06-12",19.93,20.58,19.25,20.370000999999998,57859100,17.897901999999998,-4.9059884723523517E-4]
["2001-06-11",20.309999000000001,20.5,19.670000000000002,20.379999000000002,50494800,17.906687000000002,-5.3685044406763804E-3]
["2001-06-08",21.290001,21.360001,20.32,20.49,51469500,18.003337999999999,-6.0953279090837476E-2]
["2001-06-07",20.5,21.93,20.399999999999999,21.82,53177400,19.17193,5.1059750267686166E-2]
["2001-06-06",21.280000999999999,22,20.32,20.76,57377300,18.240570999999999,-3.6211731102402389E-2]
["2001-06-05",20.260000000000002,21.879999000000002,20.200001,21.540001,88078300,18.925910999999999,9.1738541522514483E-2]
["2001-06-04",19.079999999999998,19.809999000000001,19.010000000000002,19.73,52929400,17.335571000000002,4.668426358572253E-2]
["2001-06-01",19.59,20,18.48,18.850000000000001,72830000,16.562369,-2.1287613359427748E-2]
["2001-05-31",19.09,20.16,19.049999,19.260000000000002,57099600,16.922611,1.3684243188218259E-2]
["2001-05-30",19.809999000000001,19.989999999999998,18.82,19,82251200,16.694164000000001,-7.1358712237395983E-2]
["2001-05-29",21.52,21.549999,20.379999000000002,20.459999,67521100,17.976977999999999,-7.2108849295881794E-2]
["2001-05-25",22.99,23.059999000000001,22,22.049999,46276500,19.374016000000001,-3.7538261970601727E-2]
["2001-05-24",22.42,22.950001,21.85,22.91,80093600,20.129648,2.4597488516468813E-2]
["2001-05-23",23.1,23.43,22.309999000000001,22.360001,76492600,19.646395999999999,-4.7700120481974473E-2]
["2001-05-22",23.41,24.129999000000002,22.780000999999999,23.48,148928700,20.630472000000001,2.6672418820211652E-2]
["2001-05-21",20.299999,22.92,20.209999,22.870000999999998,142051000,20.094503,0.1321782481966256]
["2001-05-18",19.709999,20.389999,19.649999999999999,20.200001,74267000,17.748532999999998,1.7119798993638691E-2]
["2001-05-17",20,20.73,19.420000000000002,19.860001,101042200,17.449795999999999,-6.9999638646192075E-3]
["2001-05-16",18.420000000000002,20.010000000000002,18.200001,20,91196200,17.572804999999999,6.7235877597320748E-2]
["2001-05-15",18.629999000000002,19.670000000000002,18.41,18.739999999999998,86610500,16.465717999999999,9.1545602511935442E-3]
["2001-05-14",18.93,19.049999,18.18,18.57,40417000,16.316348999999999,-2.5196832423472815E-2]
["2001-05-11",18.91,19.170000000000002,18.540001,19.049999,45258000,16.738095999999999,1.1683432059240717E-2]
["2001-05-10",19.530000999999999,19.75,18.75,18.829999999999998,64343100,16.544796000000002,-1.5682111555379907E-2]
["2001-05-09",19,19.739999999999998,18.649999999999999,19.129999000000002,119875800,16.808387,-6.1334628789792456E-2]
["2001-05-08",20.5,21,19.799999,20.379999000000002,167326100,17.906687000000002,5.8701210400367909E-2]
["2001-05-07",19.889999,20.299999,19.079999999999998,19.25,123910800,16.913824999999999,-1.9857393975856286E-2]
["2001-05-04",17.93,19.77,17.739999999999998,19.639999,103541800,17.256494,5.2518729765318017E-2]
["2001-05-03",19.43,19.43,18.18,18.66,103489100,16.395427000000002,-6.7000003698897137E-2]
["2001-05-02",19.260000000000002,20.059999000000001,18.799999,20,170728200,17.572804999999999,0.12359553794691425]
["2001-05-01",17.110001,18,16.52,17.799999,84418000,15.639796,4.8292109468057953E-2]
["2001-04-30",16.5,17.549999,16.5,16.98,88925800,14.919311,8.8461498054832388E-2]
["2001-04-27",15.88,15.95,15.2,15.6,61868800,13.706788,2.5641048664790222E-2]
["2001-04-26",16.170000000000002,16.299999,14.98,15.21,102367300,13.364117999999999,-3.3057786659585697E-2]
["2001-04-25",16.059999000000001,16.399999999999999,15.38,15.73,91861200,13.821009999999999,-3.2595373735973876E-2]
["2001-04-24",17.209999,17.209999,16.200001,16.260000000000002,82895500,14.28669,-6.1742640542174376E-2]
["2001-04-23",18.549999,18.639999,16.889999,17.329999999999998,86046500,15.226834999999999,-9.5039153783795904E-2]
["2001-04-20",18.84,19.25,18.399999999999999,19.149999999999999,82599000,16.825959999999998,1.2691657889001728E-2]
["2001-04-19",18.370000999999998,19,18.02,18.91,94046600,16.615086999999999,5.4656970093982293E-2]
["2001-04-18",17.899999999999999,19.5,17.149999999999999,17.93,140776100,15.754020000000001,7.6230555426896274E-2]
["2001-04-17",15.9,17.16,15.85,16.66,179699500,14.638146000000001,-3.1395431087926307E-2]
["2001-04-16",17.649999999999999,18.34,16.540001,17.200001,112225600,15.112613,-4.3381448644827403E-2]
["2001-04-12",17.200001,18.32,17.030000999999999,17.98,87131700,15.797950999999999,3.3333311530225007E-2]
["2001-04-11",17.52,18.049999,17.23,17.399999999999999,156531000,15.28834,9.7099625309485349E-2]
["2001-04-10",14.95,16.25,14.62,15.86,113387300,13.935233999999999,{"$f":"(G3715/G3716)-1","v":9.4547954572820503E-2}]
["2001-04-09",14.16,14.5,13.7,14.49,75640100,12.731496999999999,6.3486256035493627E-2]
["2001-04-06",14.75,14.875,13.375,13.625,97979300,11.971473,-8.786615820001531E-2]
["2001-04-05",14.75,15.1875,14.1875,14.9375,115077200,13.124689,9.132426128277249E-2]
["2001-04-04",14.125,14.48438,13.1875,13.6875,161707700,12.026388000000001,-4.5454534167381766E-3]
["2001-04-03",14.875,15,13.5625,13.75,138417400,12.081303,-8.7136978684302813E-2]
["2001-04-02",15.9375,16.125,15,15.0625,75519700,13.234519000000001,-4.743081638397928E-2]
["2001-03-30",15.5625,16.25,15,15.8125,99565700,13.893499,3.6885234890513319E-2]
["2001-03-29",15.6875,16.1875,15,15.25,141756600,13.399264000000001,-3.1746022569939303E-2]
["2001-03-28",16.75,17,15.375,15.75,185769200,13.838584000000001,-0.13103444984645241]
["2001-03-27",17.9375,18.25,17.625,18.125,104520000,15.925354,1.3986010423990169E-2]
["2001-03-26",19.0625,19.1875,17.5,17.875,120308100,15.705693999999999,-4.3478250277762642E-2]
["2001-03-23",20.4375,20.5,18.453119000000001,18.6875,128395900,16.419588999999998,-5.3797510480088961E-2]
["2001-03-22",19.75,19.9375,18.5625,19.75,119093500,17.353145000000001,2.2653715007714181E-2]
["2001-03-21",19.25,20,18.75,19.3125,3497900,16.96874,1.3114810671082333E-2]
["2001-03-20",21.3125,21.9375,19.03125,19.0625,15255800,16.749078999999998,-8.4084115778133905E-2]
["2001-03-19",20.5,20.9375,19.75,20.8125,67185500,18.2867,4.3887134809043715E-2]
["2001-03-16",19.625,20.0625,19,19.9375,10082600,17.517890000000001,-1.846153328947997E-2]
["2001-03-15",21.4375,21.875,20.25,20.3125,87632100,17.847380000000001,3.0864188857475661E-3]
["2001-03-14",20.4375,21.03125,19.703119000000001,20.25,15405900,17.792465,-5.2631564935398556E-2]
["2001-03-13",19.390619000000001,21.5,19.390619000000001,21.375,135080500,18.780934999999999,0.13621265212044054]
["2001-03-12",19.0625,19.8125,18.375,18.8125,177487400,16.529419000000001,-8.7878818813974524E-2]
["2001-03-09",22.125,22.203119000000001,20.3125,20.625,159948800,18.121955,-9.5890387038901514E-2]
["2001-03-08",23.75,24,22.625,22.8125,78985300,20.043980000000001,-4.9479200010091318E-2]
["2001-03-07",24.8125,24.875,23.5625,24,74824100,21.087365999999999,0]
["2001-03-06",24.0625,24.9375,23.9375,24,88650300,21.087365999999999,3.9946119229304244E-2]
["2001-03-05",22.9375,23.3125,22.5625,23.078119000000001,82668400,20.277363999999999,4.0140591120825242E-2]
["2001-03-02",23.5,23.8125,21.9375,22.1875,123632700,19.49483,-9.4387775247894656E-2]
["2001-03-01",23.25,24.5,22.25,24.5,119256900,21.526686000000002,3.4300781668350044E-2]
["2001-02-28",24.375,25,23.25,23.6875,118246500,20.812791000000001,-1.3020829628508257E-2]
["2001-02-27",25.8125,26.5,23.6875,24,124980300,21.087365999999999,-7.9136669912580393E-2]
["2001-02-26",27.203119000000001,27.3125,25.25,26.0625,91552600,22.899560999999999,-3.4722213440414706E-2]
["2001-02-23",26.4375,27,25,27,100864600,23.723286000000002,2.1276590248994864E-2]
["2001-02-22",25.6875,26.875,25.125,26.4375,114885800,23.229050999999998,5.2238791772143855E-2]
["2001-02-21",25.6875,26.6875,25,25.125,96584700,22.075835999999999,-3.5971213596627472E-2]
["2001-02-20",28.671880999999999,28.6875,26.0625,26.0625,103669700,22.899560999999999,-7.7433646768838904E-2]
["2001-02-16",28,29.1875,27.484380999999999,28.25,86437400,24.821587000000001,-8.3164278699943472E-2]
["2001-02-15",30.4375,31.4375,29.875,30.8125,101537700,27.073101999999999,4.8936156940683873E-2]
["2001-02-14",28.9375,29.625,28,29.375,73145200,25.810057,3.0701745803633607E-2]
["2001-02-13",29.75,30.6875,28,28.5,74303300,25.041246999999998,-3.5940793696906836E-2]
["2001-02-12",28.5625,29.875,27.8125,29.5625,97195000,25.974802,4.8780474017663833E-2]
["2001-02-09",29.859380999999999,30.453119000000001,28,28.1875,134360900,24.766672,-6.0416650622304391E-2]
["2001-02-08",31.1875,31.75,29.9375,30,101508200,26.359207000000001,-3.4205222615431796E-2]
["2001-02-07",31.9375,32.5625,29.875,31.0625,279312700,27.292762,-0.13111887956049573]
["2001-02-06",34.765621000000003,36.1875,34.5625,35.75,91451300,31.411387999999999,3.4358037965156907E-2]
["2001-02-05",34.5625,34.9375,33.5,34.5625,65876100,30.368003000000002,-2.6408443931031922E-2]
["2001-02-02",38.3125,38.625,35.1875,35.5,57600300,31.191728000000001,-7.1895435338306113E-2]
["2001-02-01",37.5,38.5625,37.4375,38.25,46785200,33.607989000000003,2.1702832125426452E-2]
["2001-01-31",38.8125,39.5,37.3125,37.4375,83891100,32.894094000000003,-1.4802627588819894E-2]
["2001-01-30",37.8125,38.5625,37.3125,38,74652700,33.388328999999999,2.0134222651357891E-2]
["2001-01-29",36.125,38,35.5,37.25,12188100,32.729348999999999,-2.9315953087001301E-2]
["2001-01-26",37.25,38.421878999999997,36.1875,38.375,43833300,33.717818999999999,-2.3847370574980764E-2]
["2001-01-25",42.25,42.4375,39.1875,39.3125,65082100,34.541544000000002,-7.6358302944410816E-2]
["2001-01-24",43.125,43.375,41.5,42.5625,70171600,37.397125000000003,-1.4662752683163305E-3]
["2001-01-23",41.6875,42.875,40.4375,42.625,55443000,37.452039999999997,2.8657609021810693E-2]
["2001-01-22",40.6875,42.4375,39.9375,41.4375,59726300,36.408655000000003,2.6315810986179411E-2]
["2001-01-19",43.9375,44,40.1875,40.375,78838600,35.475099,-3.5820912965651597E-2]
["2001-01-18",39.0625,42.75,38.375,41.875,79187500,36.793059999999997,7.3717958539023298E-2]
["2001-01-17",39.9375,41.296878999999997,38.3125,39,69477200,34.266969000000003,1.298700953175902E-2]
["2001-01-16",38,38.75,37.25,38.5,48381800,33.827649000000001,1.1494249780314325E-2]
["2001-01-12",39.1875,39.75,37.5,38.0625,66957400,33.443244,-2.7156542411060358E-2]
["2001-01-11",34.765621000000003,39.5625,34.765621000000003,39.125,33695100,34.376798999999998,7.9310356303539553E-2]
["2001-01-10",34.4375,37.5,33.640621000000003,36.25,3324100,31.850708000000001,-2.3569047722622694E-2]
["2001-01-09",37.6875,38.859378999999997,36.125,37.125,77470000,32.619518999999997,1.5818634524054964E-2]
["2001-01-08",34.9375,36.625,33.6875,36.546878999999997,92042800,32.111558000000002,{"$f":"(G3779/G3780)-1","v":-2.1330197491942204E-3}]
["2001-01-05",42.8125,42.9375,36.5625,36.625,17850700,32.180199000000002,-0.12537312743218409]
["2001-01-04",42.4375,44.5,40.90625,41.875,108614900,36.793059999999997,1.3615729985750225E-2]
["2001-01-03",32.5625,41.75,31.9375,41.3125,161938600,36.298825000000001,0.24015009650080832]
["2001-01-02",38.125,38.5,32.625,33.3125,17384600,29.269703,-0.12908496250698021]
["2000-12-29",38.875,39.5,37,38.25,72819200,33.607989000000003,-3.3175346860827792E-2]
["2000-12-28",40.25,41.5625,38.375,39.5625,56407400,34.761203999999999,-2.9141124084928749E-2]
["2000-12-27",40.125,41.9375,39.5,40.75,47381700,35.804589999999997,0]
["2000-12-26",41.75,42.3125,39.5625,40.75,39582600,35.804589999999997,-1.8072284200367661E-2]
["2000-12-22",40.4375,42,39.796878999999997,41.5,61418800,36.463569999999997,6.7524127240282006E-2]
["2000-12-21",36,40.25,35.15625,38.875,17161000,34.157139000000001,6.50684748903263E-2]
["2000-12-20",36.5,38.4375,35.703121000000003,36.5,167411300,32.070368999999999,-0.12574849597486382]
["2000-12-19",43,46,41.5,41.75,99018800,36.683230000000002,-2.7656470107376485E-2]
["2000-12-18",49,50.125,42.3125,42.9375,126032400,37.726615000000002,-0.10866047007647883]
["2000-12-15",50.0625,50.1875,47.125,48.171878999999997,100237900,42.325750999999997,-5.4294402525423835E-2]
["2000-12-14",51.0625,52.5625,50.875,50.9375,46244400,44.755737000000003,-3.6674806828652651E-3]
["2000-12-13",55.1875,55.25,50.8125,51.125,54330600,44.920482,-5.9770119609897532E-2]
["2000-12-12",54.75,55.125,53.3125,54.375,39485300,47.776063000000001,-7.9817538317942249E-3]
["2000-12-11",52.875,55.75,52.625,54.8125,78621500,48.160468000000002,4.6539389069445658E-2]
["2000-12-08",51.9375,53.25,51,52.375,55400200,46.018782000000002,4.8811000417826156E-2]
["2000-12-07",50.3125,51,49,49.9375,46448400,43.877096999999999,-2.9161596145348412E-2]
["2000-12-06",52,53.5625,51.265621000000003,51.4375,71419200,45.195056999999998,-1.3189444985430065E-2]
["2000-12-05",47.75,52.125,47.3125,52.125,90848900,45.799121999999997,0.13778989169075961]
["2000-12-04",49.0625,49.5625,45,45.8125,9501200,40.252706000000003,-5.5412356830379705E-2]
["2000-12-01",49.1875,51.625,47.25,48.5,70468000,42.614051000000003,1.305482687335946E-2]
["2000-11-30",50.1875,50.9375,45.1875,47.875,10840500,42.064900999999999,-7.376058294054777E-2]
["2000-11-29",51.3125,53,50.3125,51.6875,55316000,45.414717000000003,1.3480388546901922E-2]
["2000-11-28",51.9375,53.1875,50.625,51,52037000,44.810651999999997,-4.8780474805505403E-3]
["2000-11-27",53.6875,54.515621000000003,51.03125,51.25,40198100,45.030312000000002,-2.7283504196941255E-2]
["2000-11-24",51.875,52.6875,51.5625,52.6875,21082300,46.293357,4.2027182714758693E-2]
["2000-11-22",52.5625,54.5,50.375,50.5625,48342200,44.426246999999996,-5.8207222852845963E-2]
["2000-11-21",50.9375,54.1875,50.5,53.6875,57419900,47.171998000000002,4.7560985142630186E-2]
["2000-11-20",50.0625,52.6875,49.9375,51.25,51552800,45.030312000000002,-2.8436011594995425E-2]
["2000-11-17",51.25,53.6875,50.5,52.75,49838500,46.348272000000001,3.3047726778979492E-2]
["2000-11-16",52.875,53.1875,50.8125,51.0625,32594500,44.865566999999999,-4.6674454096547358E-2]
["2000-11-15",52.9375,54.359378999999997,51.4375,53.5625,51065300,47.062168,8.2353134239812054E-3]
["2000-11-14",52.3125,53.5625,51.8125,53.125,59774300,46.677762000000001,5.4590555919227457E-2]
["2000-11-13",48.8125,52.375,48,50.375,75162400,44.261502,6.2421955505098659E-3]
["2000-11-10",51.9375,53.125,50,50.0625,58042300,43.986927000000001,-5.9859139577005727E-2]
["2000-11-09",50.9375,53.5,50.5,53.25,70492400,46.787591999999997,2.1582728157976572E-2]
["2000-11-08",55.875,56.6875,52,52.125,59053700,45.799121999999997,-8.1497796164128999E-2]
["2000-11-07",54.1875,57.625,53,56.75,97458000,49.862833000000002,2.9478450137847556E-2]
["2000-11-06",55.9375,57,54.875,55.125,72645200,48.435043,-2.8634353768066112E-2]
["2000-11-03",55.375,57.125,54.0625,56.75,59242000,49.862833000000002,1.7937214970551896E-2]
["2000-11-02",52.8125,56,52.625,55.75,57679400,48.984192999999998,6.9544368121292832E-2]
["2000-11-01",52.875,54.875,51.0625,52.125,76320300,45.799121999999997,-3.2482610812492929E-2]
["2000-10-31",48.375,54.5,48.1875,53.875,87881100,47.336742999999998,0.12093629674281425]
["2000-10-30",49.1875,49.6875,45.25,48.0625,7360400,42.229646000000002,-5.1787924652636042E-2]
["2000-10-27",54.625,54.625,50.3125,50.6875,71866300,44.536076999999999,-5.3675619023755949E-2]
["2000-10-26",51.375,54.125,50,53.5625,83351700,47.062168,5.8024698185717316E-2]
["2000-10-25",51.5625,53.5625,50.5,50.625,68796400,44.481161999999998,-7.7448747010886665E-2]
["2000-10-24",56.5625,57.25,54.0625,54.875,46524900,48.215383000000003,-1.7897086983480581E-2]
["2000-10-23",56.25,57.75,54.9375,55.875,45486800,49.094023,-2.508178196554256E-2]
["2000-10-20",57.625,59.4375,56.75,57.3125,51194000,50.357067999999998,-1.6094435736968116E-2]
["2000-10-19",55.0625,59.125,54.25,58.25,72023700,51.180793999999999,0.11483254943393173]
["2000-10-18",52.75,54.765621000000003,50,52.25,66281300,45.908951999999999,-4.2382598140606964E-2]
["2000-10-17",55.4375,56,53.375,54.5625,52349400,47.940807999999997,1.1467886794966908E-3]
["2000-10-16",55.1875,55.75,53.875,54.5,51407200,47.885893000000003,-2.7870672689174869E-2]
["2000-10-13",49.0625,56.1875,49.0625,56.0625,73929500,49.258768000000003,0.12547050287604211]
["2000-10-12",52.625,53.625,49.25,49.8125,78347800,43.767266999999997,-2.6862019694901318E-2]
["2000-10-11",48.75,53.375,48.21875,51.1875,93499900,44.975397000000001,1.2224935609550514E-3]
["2000-10-10",53,54.375,50.6875,51.125,61859800,44.920482,-4.7729926555156732E-2]
["2000-10-09",55.4375,55.5625,52.875,53.6875,45976900,47.171998000000002,-4.449387037484831E-2]
["2000-10-06",57.3125,58.25,54.625,56.1875,54803700,49.368597999999999,-2.3887073121851676E-2]
["2000-10-05",57.8125,58.875,56.25,57.5625,47457200,50.576728000000003,{"$f":"(G3843/G3844)-1","v":-1.7075788534331449E-2}]
["2000-10-04",56.5625,59.0625,55.25,58.5625,56870600,51.455368999999997,4.1111120530828993E-2]
["2000-10-03",57,59.375,55.9375,56.25,65208200,49.423513,1.3513509910983768E-2]
["2000-10-02",57.375,58.96875,54.59375,55.5,76637400,48.764533,4.5248856660928816E-3]
["2000-09-29",58.859378999999997,59.3125,55.1875,55.25,44248700,48.544873000000003,-7.0452155887409829E-2]
["2000-09-28",56.375,59.75,54.625,59.4375,90508900,52.224178999999999,3.7077436676813624E-2]
["2000-09-27",56.5,57.625,55.3125,57.3125,56557200,50.357067999999998,3.850508593964963E-2]
["2000-09-26",58.1875,59.1875,55.125,55.1875,72577600,48.489958000000001,-3.4972668547473273E-2]
["2000-09-25",60.71875,61.359378999999997,56.875,57.1875,59634900,50.247238000000003,-5.1813476684623327E-2]
["2000-09-22",58.5,60.5,58.4375,60.3125,55306500,52.992989000000001,-1.3292430072837647E-2]
["2000-09-21",61.5625,62.875,60.0625,61.125,48728100,53.706884000000002,-3.1683177777940053E-2]
["2000-09-20",61.3125,63.625,61,63.125,61998200,55.464165000000001,1.8145156294013365E-2]
["2000-09-19",59.9375,62.0625,59.0625,62,50635000,54.475695000000002,3.2258074907497436E-2]
["2000-09-18",61.5625,62.5625,58.5,60.0625,59433800,52.773328999999997,-4.2828691744351555E-2]
["2000-09-15",61.375,63.75,59.8125,62.75,75803700,55.134675000000001,2.4489808129125157E-2]
["2000-09-14",62.625,63.3125,60.546878999999997,61.25,48069600,53.816713999999997,-1.0193677269347834E-3]
["2000-09-13",58.25,61.859378999999997,58,61.3125,75426600,53.871628999999999,4.1401262680663242E-2]
["2000-09-12",61.515621000000003,62.875,58.125,58.875,76982100,51.729944000000003,-3.7793657165378747E-2]
["2000-09-11",63.5,63.875,60.875,61.1875,53535500,53.761799000000003,-4.2074370564942454E-2]
["2000-09-08",65.75,65.9375,63.3125,63.875,35967700,56.123145000000001,-3.5849063929245251E-2]
["2000-09-07",65,66.6875,64.25,66.25,30302700,58.209916,3.1128414112113534E-2]
["2000-09-06",66.375,66.9375,63.5,64.25,37317100,56.452635000000001,-2.6515144656632295E-2]
["2000-09-05",67.5625,68.3125,65.625,66,32365000,57.990254999999998,-3.737466483181584E-2]
["2000-09-01",68.875,69.625,68.125,68.5625,33141800,60.241771,-9.1074657071532616E-4]
["2000-08-31",66.9375,68.9375,66.8125,68.625,46835300,60.296686000000001,3.0985907015930181E-2]
["2000-08-30",66.375,66.9375,66.1875,66.5625,24561800,58.484490999999998,0]
["2000-08-29",66.0625,67.375,65.75,66.5625,25801700,58.484490999999998,7.5686056221386799E-3]
["2000-08-28",65.75,67.03125,65.625,66.0625,25397800,58.045169999999999,8.587784021232503E-3]
["2000-08-25",66.375,67,65.5,65.5,21182500,57.550935000000003,-1.5037606981779139E-2]
["2000-08-24",67.3125,67.5,65.625,66.5,26958500,58.429575999999997,-1.0232555366185281E-2]
["2000-08-23",64.5,67.25,64.1875,67.1875,43615700,59.033641000000003,3.6644173771095856E-2]
["2000-08-22",65.5625,66.4375,64.5,64.8125,40985800,56.946869999999997,-1.0496180470395577E-2]
["2000-08-21",64.125,65.5,64.125,65.5,41781800,57.550935000000003,3.1496054524479566E-2]
["2000-08-18",63.5625,64.3125,63,63.5,41693400,55.793655000000001,9.8522140974122152E-4]
["2000-08-17",62.875,64.5,62.265621000000003,63.4375,34739500,55.73874,5.9464800552253561E-3]
["2000-08-16",63.5,64.25,62.3125,63.0625,35195300,55.40925,-1.978238832487933E-3]
["2000-08-15",64.1875,64.8125,62.9375,63.1875,33757400,55.519080000000002,-2.034883182338032E-2]
["2000-08-14",64,64.5625,62.375,64.5,29087500,56.672294999999998,2.9154511211333389E-3]
["2000-08-11",62.8125,64.875,62,64.3125,48999400,56.507550000000002,1.4792895423401786E-2]
["2000-08-10",66.625,66.625,63.125,63.375,59673700,55.683824999999999,-6.5437787229537525E-2]
["2000-08-09",68.875,70,67.25,67.8125,94337400,59.582791,3.5305351685424258E-2]
["2000-08-08",66,66.9375,64.875,65.5,46360200,57.550935000000003,-1.1320768784479851E-2]
["2000-08-07",66.203117000000006,67.25,65.25,66.25,39458000,58.209916,1.0486191940575429E-2]
["2000-08-04",65.53125,66.875,64.5625,65.5625,41593000,57.605849999999997,1.8446597049827984E-2]
["2000-08-03",59.625,64.875,58.5,64.375,61286400,56.562465000000003,5.6410260337189877E-2]
["2000-08-02",63.25,64.5,60.75,60.9375,45361900,53.542138999999999,-3.5608316996607381E-2]
["2000-08-01",64.75,65.625,62.3125,63.1875,34942900,55.519080000000002,-3.4383945184379705E-2]
["2000-07-31",62.890621000000003,66,62.5625,65.4375,51109200,57.496020000000001,4.1791033417715173E-2]
["2000-07-28",67.25,69,61.9375,62.8125,56395700,55.189590000000003,-7.6286761013876658E-2]
["2000-07-27",67.859382999999994,69,66.75,68,34568500,59.747535999999997,-8.2041910753255509E-3]
["2000-07-26",67.0625,69.125,66.375,68.5625,44805400,60.241771,6.4220166320048122E-3]
["2000-07-25",66.625,68.875,65.9375,68.125,32776100,59.857365999999999,3.1220444353940113E-2]
["2000-07-24",67.9375,68.875,65.875,66.0625,29325800,58.045169999999999,-3.0275237971547186E-2]
["2000-07-21",68.625,69.625,67.734382999999994,68.125,29126500,59.857365999999999,-1.9784167478145154E-2]
["2000-07-20",67.25,69.75,67.1875,69.5,43828700,61.065496000000003,4.0224497923494473E-2]
["2000-07-19",67.125,67.9375,66.25,66.8125,24010200,58.704151000000003,-6.5055744465982723E-3]
["2000-07-18",68.25,69.125,67.0625,67.25,29673200,59.088555999999997,-3.4111301670873062E-2]
["2000-07-17",67.625,69.75,67.375,69.625,41995400,61.175325999999998,2.0146514771175905E-2]
["2000-07-14",66.5625,68.75,66.0625,68.25,58353300,59.967196000000001,4.5977016907438495E-2]
["2000-07-13",64.0625,67.109382999999994,63.875,65.25,58366200,57.331274999999998,2.1526413033339464E-2]
["2000-07-12",63.375,64.625,62.09375,63.875,32863700,56.123145000000001,2.8169006343714775E-2]
["2000-07-11",63,64.5625,61.625,62.125,33011500,54.585524999999997,-1.5841579874140477E-2]
["2000-07-10",64.25,65.625,63,63.125,29138500,55.464165000000001,-3.4416817016316048E-2]
["2000-07-07",64.625,65.9375,63.625,65.375,30196900,57.441105,9.6525071075515001E-3]
["2000-07-06",62.25,64.875,60.875,64.75,34561900,56.891955000000003,{"$f":"(G3907/G3908)-1","v":4.6464633644659248E-2}]
["2000-07-05",63.8125,64.75,61.4375,61.875,27383000,54.365864999999999,-4.2553180248185551E-2]
["2000-07-03",63.375,64.875,63.125,64.625,14879800,56.782125000000001,1.6715826385527821E-2]
["2000-06-30",60.8125,63.6875,60.125,63.5625,34402600,55.848570000000002,3.8815125959605679E-2]
["2000-06-29",62.6875,63.515621000000003,60.5,61.1875,36168100,53.761799000000003,-3.7364806296741326E-2]
["2000-06-28",62.8125,64.4375,62.125,63.5625,29624000,55.848570000000002,2.108433156709566E-2]
["2000-06-27",62.5625,65.25,62.125,62.25,31635200,54.695354999999999,-8.9552214466532831E-3]
["2000-06-26",63.078121000000003,63.625,61.0625,62.8125,40313100,55.189590000000003,2.9940111598678598E-3]
["2000-06-23",64.5625,65.9375,62.5,62.625,25132300,55.024844999999999,-3.0009672606849502E-2]
["2000-06-22",67.0625,67.125,64.4375,64.5625,27506900,56.727209999999999,-4.2632072093333639E-2]
["2000-06-21",65.8125,67.75,65.75,67.4375,27600800,59.253301,4.6554922193469128E-3]
["2000-06-20",68.6875,69.5625,66.625,67.125,34001500,58.978726000000002,-2.6291924151950474E-2]
["2000-06-19",67,69.25,66.25,68.9375,34616900,60.571261,1.6589857296211541E-2]
["2000-06-16",66.75,67.9375,65.796882999999994,67.8125,49657300,59.582791,1.9736836700646299E-2]
["2000-06-15",65.5,66.625,64.625,66.5,38430500,58.429575999999997,2.0134240374213741E-2]
["2000-06-14",64.8125,66.5,64.125,65.1875,33894400,57.276359999999997,2.8846146269896344E-3]
["2000-06-13",62.375,65,61.5,65,33430700,57.111615,4.627765327895994E-2]
["2000-06-12",64.5,64.75,62.125,62.125,22663400,54.585524999999997,-3.4951447041779438E-2]
["2000-06-09",64.5,65,64,64.375,23956400,56.562465000000003,1.0794894064162008E-2]
["2000-06-08",63.8125,65,62.75,63.6875,36633200,55.958399999999997,1.2922461700036969E-2]
["2000-06-07",61.625,63.5,61.125,62.875,32483900,55.244504999999997,2.5484211736014117E-2]
["2000-06-06",62.75,63.8125,61.125,61.3125,30704100,53.871628999999999,-3.0632420793214488E-2]
["2000-06-05",63.6875,65.0625,62.4375,63.25,36758700,55.573994999999996,-1.7475723520889774E-2]
["2000-06-02",64.5625,65.75,63.4375,64.375,61997000,56.562465000000003,5.6410260337189877E-2]
["2000-06-01",58.578121000000003,61.125,57.875,60.9375,52127600,53.542138999999999,7.0252471546793593E-2]
["2000-05-31",58.9375,60.25,56.375,56.9375,49611300,50.027577999999998,-4.9060548749991106E-2]
["2000-05-30",57.484378999999997,60,57,59.875,51328600,52.608584,8.9874854304815122E-2]
["2000-05-26",54.625,55.9375,52.625,54.9375,36022200,48.270297999999997,8.0275207564781681E-3]
["2000-05-25",56.0625,58.4375,54.0625,54.5,76771500,47.885893000000003,-1.1337865437633599E-2]
["2000-05-24",50.5,55.5,50.1875,55.125,97110300,48.435043,9.0571800686567672E-2]
["2000-05-23",55.125,55.625,50.25,50.546878999999997,67684700,44.412520999999998,-8.5124375544251674E-2]
["2000-05-22",53.1875,55.5,50,55.25,92259800,48.544873000000003,3.3918119263837365E-2]
["2000-05-19",53.984378999999997,55.0625,52.4375,53.4375,82841000,46.952337999999997,-3.4988703969686119E-2]
["2000-05-18",58,58.3125,55.125,55.375,75639200,48.654702999999998,-4.5258627879042113E-2]
["2000-05-17",59.25,59.625,58,58,43334300,50.961134000000001,-4.2311650374706966E-2]
["2000-05-16",61.125,62.265621000000003,58.75,60.5625,50845600,53.212648999999999,9.374997510357419E-3]
["2000-05-15",59.4375,60.125,57,60,50519100,52.718414000000003,1.042752590366236E-3]
["2000-05-12",60.125,63,58.75,59.9375,43915500,52.663499000000002,-5.1867206200210125E-3]
["2000-05-11",59.875,61.125,58.0625,60.25,53912000,52.938074,2.9914521766675417E-2]
["2000-05-10",60.5,61.5,58.125,58.5,91957600,51.400454000000003,-6.772908337629624E-2]
["2000-05-09",63.53125,63.6875,60.8125,62.75,70498200,55.134675000000001,0]
["2000-05-08",64.0625,64.625,62.125,62.75,67640000,55.134675000000001,-7.3800734969949211E-2]
["2000-05-05",63.8125,67.984382999999994,63.5,67.75,45085600,59.527875999999999,6.4833006385916603E-2]
["2000-05-04",65.4375,66.5,63.5,63.625,40026500,55.903485000000003,-3.6896868421610218E-2]
["2000-05-03",67.5625,67.625,63.625,66.0625,47312400,58.045169999999999,-2.8492656165770569E-2]
["2000-05-02",71,71.6875,67.625,68,31282300,59.747535999999997,-4.8118988026069842E-2]
["2000-05-01",69.875,71.875,69.5,71.4375,40694200,62.767862000000001,3.0426086096156491E-2]
["2000-04-28",69.375,70,68.0625,69.328117000000006,34352200,60.914473000000001,4.7553221895439979E-3]
["2000-04-27",64.25,69.125,64,69,51540300,60.626176000000001,3.3707855972753054E-2]
["2000-04-26",66.3125,69,65.875,66.75,51055200,58.649236000000002,1.136365066854772E-2]
["2000-04-25",65.125,66.0625,63.0625,66,54357600,57.990254999999998,4.0394077799390526E-2]
["2000-04-24",61.5625,63.75,59.25,63.4375,58933700,55.73874,-2.5911701460877179E-2]
["2000-04-20",66.75,67.6875,64.5625,65.125,36551400,57.221445000000003,-1.5122886392973545E-2]
["2000-04-19",69.75,70,65.875,66.125,51863900,58.100085999999997,-4.5126341924203395E-2]
["2000-04-18",68.125,69.5,67,69.25,80723900,60.845835999999998,4.1353372134687483E-2]
["2000-04-17",56.9375,66.625,56.671878999999997,66.5,12074800,58.429575999999997,0.16666668330588097]
["2000-04-14",60.875,61.0625,55.0625,57,14575300,50.082492999999999,-6.7484663604762574E-2]
["2000-04-13",66.109382999999994,66.5,61.125,61.125,104047300,53.706884000000002,-5.9615386467358644E-2]
["2000-04-12",69.75,70.6875,64.75,65,94231500,57.111615,-7.1428569105872919E-2]
["2000-04-11",72.125,73.6875,68.5,70,58865900,61.504815999999998,-3.5314390420076225E-2]
["2000-04-10",75.4375,76,72.5,72.5625,42264200,63.756332,-3.1693084088093459E-2]
["2000-04-07",73,75,71.625,74.9375,44893800,65.843102999999999,4.3516105081557122E-2]
["2000-04-06",73.875,74.25,70.75,71.8125,43823900,63.097352000000001,-4.3327544702876919E-3]
["2000-04-05",70.25,74.875,70.125,72.125,64975400,63.371926999999999,-1.3675210056901199E-2]
["2000-04-04",74,74.5,64,73.125,10846100,64.250567000000004,{"$f":"(G3971/G3972)-1","v":2.5706934054776642E-3}]
["2000-04-03",76.875,77,72,72.9375,61832400,64.085821999999993,-5.6588520340675519E-2]
["2000-03-31",74.359382999999994,77.8125,72.25,77.3125,53212600,67.929873000000001,5.008489193991017E-2]
["2000-03-30",74.875,76.75,70.75,73.625,67081600,64.689886999999999,-3.2046021122381863E-2]
["2000-03-29",77.9375,78.734382999999994,75,76.0625,54776100,66.831573000000006,-2.3274472207953312E-2]
["2000-03-28",79.5625,80.5,77.5,77.875,42658000,68.424108000000004,-2.7322411207416186E-2]
["2000-03-27",81.4375,82,79.0625,80.0625,47360000,70.346134000000006,8.6614149631838444E-3]
["2000-03-24",80.125,81.3125,78.25,79.375,64910400,69.742069000000001,2.0080330624935305E-2]
["2000-03-23",73.125,78.9375,72,77.8125,76967200,68.369192999999996,7.7922072803183084E-2]
["2000-03-22",141.625,146.75,138.875,144.375,59111600,63.426842000000001,2.4958406157671087E-2]
["2000-03-21",134.5,141.375,132.9375,140.859375,57357400,61.882356999999999,5.0209685181428654E-2]
["2000-03-20",135,136.75,132.5625,134.125,39242200,58.923811000000001,-6.4814797329260099E-3]
["2000-03-17",131,135.9375,131,135,53047600,59.308216000000002,2.5275894120717401E-2]
["2000-03-16",129.75,133.375,124.3125,131.671875,75486200,57.846103999999997,2.3688055843865019E-2]
["2000-03-15",133.5,135,126.625,128.625,62863600,56.507550000000002,-2.3719158938449447E-2]
["2000-03-14",136.9375,138.125,131.6875,131.75,58617400,57.880425000000002,-3.258375393122781E-2]
["2000-03-13",135,140.03123500000001,134,136.1875,47557200,59.829908000000003,-1.374893404575861E-3]
["2000-03-10",139.125,141.875,136.0625,136.375,48013600,59.912281,-2.1085691134573259E-2]
["2000-03-09",133.875,139.984375,132.125,139.3125,67248600,61.202784000000001,5.2407926190217058E-2]
["2000-03-08",133.25,135,130,132.375,48042400,58.155000999999999,2.3663118192887023E-3]
["2000-03-07",137.75,137.8125,130.75,132.0625,42309600,58.017713000000001,-2.9843893856457471E-2]
["2000-03-06",137.1875,138,134.4375,136.125,33787600,59.802450999999998,-9.549801032838201E-3]
["2000-03-03",134.5,138.9375,133.875,137.4375,38053800,60.379058999999998,3.531073334921575E-2]
["2000-03-02",131.125,133.5,129.9375,132.75,31939200,58.319746000000002,8.0683500974401134E-3]
["2000-03-01",132.6875,135.375,130,131.6875,39469400,57.852967999999997,-3.7825049005876243E-3]
["2000-02-29",132.359375,133.9375,129.265625,132.1875,41688600,58.072628000000002,1.2446143118258979E-2]
["2000-02-28",130.765625,133.1875,127.625,130.5625,52048400,57.358733000000001,-1.6478346802127675E-2]
["2000-02-25",136.625,137.25,131.0625,132.75,46451200,58.319746000000002,-3.2786876545752408E-2]
["2000-02-24",137.25,137.75,132.5,137.25,74976000,60.296686000000001,-9.9188432011290129E-3]
["2000-02-23",127,139,126.3125,138.625,105707800,60.900751,0.11850730814296151]
["2000-02-22",126.5625,127.0625,121.25,123.9375,61144400,54.448236999999999,-1.4903125747553592E-2]
["2000-02-18",130.6875,130.8125,125.5625,125.8125,41600000,55.271962000000002,-3.591953955323679E-2]
["2000-02-17",128.9375,130.625,127.625,130.5,39656600,57.331274999999998,2.6170231358026763E-2]
["2000-02-16",127.875,129.5,126.75,127.17188299999999,46274000,55.869166,-6.4696737101318513E-3]
["2000-02-15",129.75,130.125,125.3125,128,61367200,56.232975000000003,-1.9157083110396433E-2]
["2000-02-14",132.9375,132.9375,126.9375,130.5,49103800,57.331274999999998,-3.3412965745917012E-3]
["2000-02-11",133.125,133.625,128.125,130.9375,75471000,57.523477999999997,-3.6781599648948893E-2]
["2000-02-10",130.625,136.25,128.5625,135.9375,64314000,59.720078000000001,5.5312939726035681E-2]
["2000-02-09",133.25,135,126.4375,128.8125,107807600,56.589922999999999,2.3845019288441405E-2]
["2000-02-08",127.875,128,123.6875,125.8125,72100800,55.271962000000002,4.9925099168801612E-3]
["2000-02-07",124.0625,125.375,122.5625,125.1875,48933400,54.997387000000003,3.3539732254261656E-2]
["2000-02-04",119.5625,122.5,118.625,121.125,52970000,53.212648999999999,2.8116713202040344E-2]
["2000-02-03",114.875,118.625,114.5,117.8125,48675200,51.757401000000002,3.4577388495601324E-2]
["2000-02-02",116.125,117.75,113,113.875,68449200,50.027577999999998,-3.3421751606113381E-2]
["2000-02-01",109.78124200000001,118.125,109.5625,117.8125,87263000,51.757401000000002,7.5913231888218746E-2]
["2000-01-31",102.9375,109.625,100,109.5,66914600,48.105553,5.4151632222348534E-2]
["2000-01-28",106.5625,109.375,103,103.875,49564400,45.634377000000001,-2.5791338926600682E-2]
["2000-01-27",108.8125,110.625,103.75,106.625,47908600,46.842508000000002,-5.2478013999898154E-3]
["2000-01-26",111.4375,111.75,107,107.1875,35308800,47.089624999999998,-4.4035672999373499E-2]
["2000-01-25",108.5,112.875,107.0625,112.125,55379800,49.258768000000003,2.8080232336081812E-2]
["2000-01-24",115.75,115.75,108.5,109.0625,43787800,47.913350000000001,-5.36876503555761E-2]
["2000-01-21",114.875,115.375,112.4375,115.25,44974600,50.631644000000001,2.5583995721328856E-2]
["2000-01-20",113.375,115.125,111.4375,112.375,41731200,49.368597999999999,5.5647274147951897E-4]
["2000-01-19",111.6875,113,109.0625,112.3125,45597000,49.341141,2.7901879960496867E-3]
["2000-01-18",107.5,112.5,107.25,112,59568600,49.203853000000002,4.1255083921339031E-2]
["2000-01-14",108.25,109.25,105,107.5625,43623000,47.254370000000002,1.2948789938243666E-2]
["2000-01-13",106,106.5,103.75,106.1875,34494400,46.650305000000003,2.2877778196817466E-2]
["2000-01-12",106.875,107.5,103.5,103.8125,40757800,45.606920000000002,-2.5234724625280869E-2]
["2000-01-11",108.125,109.625,105,106.5,43210200,46.787591999999997,-3.0165056617728281E-2]
["2000-01-10",108.5,110,106.125,109.8125,50583000,48.242840000000001,3.7190083799552465E-2]
["2000-01-07",99.375,106,99.375,105.875,62260600,46.513016999999998,5.8749983952476326E-2]
["2000-01-06",100.8125,101.875,98.625,100,48242600,43.932012,-1.6594944584876092E-2]
["2000-01-05",100.0625,104.5,97.25,101.6875,68524000,44.673363999999999,-3.0637358278116089E-3]
["2000-01-04",105.5,107,101.75,102,50805600,44.810651999999997,-5.6101788704266298E-2]
["2000-01-03",109.9375,110.25,103.5625,108.0625,53076000,47.474029999999999,{"$f":"(G4035/G4036)-1","v":8.7514455347659226E-3}]
["1999-12-31",106.6875,107.1875,105.9375,107.125,10726400,47.062168,8.8287311304824367E-3]
["1999-12-30",106.875,107,105.0625,106.1875,17842400,46.650305000000003,5.889387235404886E-4]
["1999-12-29",105.4375,107,104.6875,106.125,18297400,46.622847,8.9126427406815978E-3]
["1999-12-28",104.9375,107,103.125,105.1875,26290400,46.210985000000001,0]
["1999-12-27",105,105.25,102.0625,105.1875,26471200,46.210985000000001,7.1813265892926026E-3]
["1999-12-23",103.875,105,103.1875,104.4375,21218200,45.881495000000001,1.8902445090764664E-2]
["1999-12-22",104.4375,105,100.5,102.5,30393400,45.030312000000002,-1.4423073134948061E-2]
["1999-12-21",104.0625,104.5,101.875,104,39562800,45.689292000000002,7.2639205964788456E-3]
["1999-12-20",100.75,103.5625,100.0625,103.25,38061000,45.359802000000002,3.5736679148839823E-2]
["1999-12-17",100.75,100.76561700000001,98.75,99.6875,57102400,43.794724000000002,1.8518525409377595E-2]
["1999-12-16",98.390617000000006,98.75,97.0625,97.875,42678200,42.998455999999997,2.0860489988845154E-2]
["1999-12-15",95.25,96.5,92.875,95.875,90774200,42.119816,-2.1059355066809227E-2]
["1999-12-14",100.9375,101.5625,97.75,97.9375,41910600,43.025914,-3.2118583414331492E-2]
["1999-12-13",100,101.75,98.25,101.1875,36838200,44.453704000000002,1.3775826067804031E-2]
["1999-12-10",99.875,100.125,96.625,99.8125,33256600,43.849639000000003,1.2040542793315456E-2]
["1999-12-09",101.9375,102,96,98.625,48570000,43.327947000000002,-1.3133193426813849E-2]
["1999-12-08",102,103,99,99.9375,41666800,43.904553999999997,-1.5394095740233871E-2]
["1999-12-07",100.9375,102.4375,100.0625,101.5,55914600,44.590992,3.307887121071329E-2]
["1999-12-06",96,98.875,95.3125,98.25,36850800,43.163201999999998,2.8122960386688378E-2]
["1999-12-03",94.875,97,94,95.5625,49795400,41.982529,2.2058829794633361E-2]
["1999-12-02",92.875,93.75,91.4375,93.5,39396200,41.076430999999999,2.2556397528494365E-2]
["1999-12-01",90.375,91.75,89.1875,91.4375,39542400,40.170332999999999,2.5227743765017019E-2]
["1999-11-30",92.625,92.625,88.375,89.1875,43533600,39.181863,-3.8409705405860972E-2]
["1999-11-29",93.875,95.5,92.625,92.75,46741400,40.746941,-4.6948222633776959E-3]
["1999-11-26",95.25,95.375,92.8125,93.1875,24342000,40.939143000000001,8.1135881658480624E-3]
["1999-11-24",89.625,93.9375,89.125,92.4375,49164200,40.609653000000002,4.4491526840523932E-2]
["1999-11-23",89.25,89.5,87.5,88.5,48103800,38.879829999999998,1.1428568455517318E-2]
["1999-11-22",88.1875,88.375,86.625,87.5,27224400,38.440510000000003,-7.0921967496648808E-3]
["1999-11-19",87.6875,88.625,86.75,88.125,35320400,38.715085000000002,2.132182640137037E-3]
["1999-11-18",86,88,85,87.9375,30482600,38.632713000000003,3.7610622796608872E-2]
["1999-11-17",85,86.1875,84.5,84.75,38131200,37.232379999999999,2.9585790846804461E-3]
["1999-11-16",83.375,85,82.875,84.5,37070800,37.122549999999997,2.0377366912913697E-2]
["1999-11-15",83.5625,83.75,81.9375,82.8125,25344800,36.381197,-7.4906347627871073E-3]
["1999-11-12",84.4375,84.4375,80.5,83.4375,41353200,36.655771999999999,-3.7313558589581186E-3]
["1999-11-11",79.875,84.1875,79.6875,83.75,55408200,36.793059999999997,5.3459134353085025E-2]
["1999-11-10",77.1875,79.6875,77.1875,79.5,84182400,34.925949000000003,7.070705119839471E-2]
["1999-11-09",76.4375,76.5,73.625,74.25,56435600,32.619518999999997,-1.4107865081059545E-2]
["1999-11-08",73.5,75.9375,73.25,75.3125,50149600,33.086295999999997,2.5531908166896988E-2]
["1999-11-05",71.6875,73.5,71.5,73.4375,43893000,32.262571000000001,4.9107146341190733E-2]
["1999-11-04",72.875,73.625,69.875,70,63778000,30.752407999999999,-2.0979015635985254E-2]
["1999-11-03",74,74.3125,71.0625,71.5,47719800,31.411387999999999,-2.7210907738732582E-2]
["1999-11-02",73.5,74.5,72.6875,73.5,33270200,32.290028999999997,8.5763269201180048E-3]
["1999-11-01",73,74,72.375,72.875,31411400,32.015453999999998,-1.5202698493978262E-2]
["1999-10-29",72.5,74.5,72.25,74,56607600,32.509689000000002,4.3171810436380964E-2]
["1999-10-28",69.875,71.0625,69.4375,70.9375,40276400,31.164270999999999,2.5293579195920124E-2]
["1999-10-27",67.75,69.5,66.75,69.1875,38332600,30.395461000000001,2.8810418044401098E-2]
["1999-10-26",67.8125,68.75,67.1875,67.25,38695000,29.544277999999998,1.1278192400369313E-2]
["1999-10-25",67.5625,67.9375,65.125,66.5,74015400,29.214787999999999,-9.3894979677522361E-4]
["1999-10-22",69.9375,70.9375,66.375,66.5625,51369400,29.242245,-3.7940401693529191E-2]
["1999-10-21",68.25,69.3125,67.5625,69.1875,37816000,30.395461000000001,-1.0723857623076483E-2]
["1999-10-20",69,70,67.9375,69.9375,36908600,30.724951000000001,3.8033401789028476E-2]
["1999-10-19",68.9375,69,66.875,67.375,40404800,29.599193,0]
["1999-10-18",66.9375,68.125,65.0625,67.375,50957000,29.599193,2.7907139048177765E-3]
["1999-10-15",68.375,68.625,66.5,67.1875,56896000,29.516819999999999,-3.153153966031641E-2]
["1999-10-14",70.25,70.3125,68.5,69.375,42707400,30.477833,-1.3333345850991885E-2]
["1999-10-13",70.6875,71.9375,69.625,70.3125,33096600,30.889696000000001,-2.0034822258454654E-2]
["1999-10-12",72.4375,72.875,70.5,71.75,23617400,31.521218000000001,-9.4909536426682761E-3]
["1999-10-11",72.1875,72.75,71.8125,72.4375,17772200,31.823250999999999,8.7032178466062149E-3]
["1999-10-08",70.9375,72,69.4375,71.8125,30828400,31.548676,1.3227525887122837E-2]
["1999-10-07",72,72.531242000000006,70.4375,70.875,29225000,31.136813,-1.4555841696276772E-2]
["1999-10-06",72.3125,73,71.125,71.921882999999994,27806600,31.596730000000001,4.1449737517622598E-3]
["1999-10-05",71.125,72.875,70.25,71.625,40120200,31.466303,1.5957442686745926E-2]
["1999-10-04",69.0625,70.625,68.4375,70.5,26348000,30.972068,2.359346018677333E-2]
["1999-10-01",67.9375,69,67,68.875,34812000,30.258172999999999,{"$f":"(G4099/G4100)-1","v":4.5578672552992749E-3}]
["1999-09-30",67.375,68.9375,66.375,68.5625,38812200,30.120885999999999,2.6192730837598432E-2]
["1999-09-29",68.75,69.5,66.75,66.8125,34538000,29.352074999999999,-2.2851930120508901E-2]
["1999-09-28",67.875,68.8125,65.875,68.375,48341400,30.038512999999998,3.6697237897169721E-3]
["1999-09-27",70.125,70.25,67.625,68.125,39346400,29.928682999999999,-1.2681156073574562E-2]
["1999-09-24",68.625,69.75,66.6875,69,57435400,30.313088,-5.4054039865629733E-3]
["1999-09-23",72.75,72.875,68.75,69.375,38786600,30.477833,-3.9792377513942712E-2]
["1999-09-22",71.3125,72.5,70.3125,72.25,34365600,31.740877999999999,1.5817219148949846E-2]
["1999-09-21",72.8125,72.9375,70.875,71.125,31278600,31.246642999999999,-2.818104994532189E-2]
["1999-09-20",73.5,73.5,72.25,73.1875,27081800,32.152740999999999,-4.2517149798780851E-3]
["1999-09-17",71.125,73.5625,70.9375,73.5,52056200,32.290028999999997,4.2553212785145567E-2]
["1999-09-16",71.25,71.3125,69.25,70.5,35386600,30.972068,0]
["1999-09-15",72.6875,72.75,70.5,70.5,29886800,30.972068,-1.9982634251911491E-2]
["1999-09-14",70.9375,72.125,70.5,71.9375,30686800,31.603591000000002,1.7683461119135879E-2]
["1999-09-13",71.875,72.5625,70.625,70.6875,40052600,31.054441000000001,-8.8337591224318945E-4]
["1999-09-10",71.1875,71.6875,69.9375,70.75,26933600,31.081897999999999,1.1617496151580475E-2]
["1999-09-09",69.9375,70.1875,68.625,69.9375,27047000,30.724951000000001,1.4505888947798473E-2]
["1999-09-08",69.875,70.875,68.625,68.9375,29108600,30.285630999999999,-2.0426266286549755E-2]
["1999-09-07",70.9375,71.75,70.3125,70.375,29664600,30.917152999999999,-7.9295292997548783E-3]
["1999-09-03",69.875,70.9375,69.75,70.9375,41353000,31.164270999999999,3.9377295546718427E-2]
["1999-09-02",68.25,68.5,66.75,68.25,32987200,29.983598000000001,-9.9728151610907201E-3]
["1999-09-01",68.1875,69.125,67.375,68.9375,29680800,30.285630999999999,1.6589891141384872E-2]
["1999-08-31",67.25,68.625,66,67.8125,40630200,29.791395000000001,1.5917581603279496E-2]
["1999-08-30",68.9375,69,66.125,66.75,30237800,29.324618000000001,-2.5547438463972894E-2]
["1999-08-27",69.625,69.875,68.125,68.5,31159600,30.093427999999999,-6.3463429241411573E-3]
["1999-08-26",67.875,70.3125,67.875,68.9375,71319400,30.285630999999999,4.5537494382361654E-3]
["1999-08-25",67,69.0625,66.625,68.625,40614200,30.148343000000001,3.389829578475867E-2]
["1999-08-24",65.0625,67,65.0625,66.375,37240600,29.159873000000001,9.5057007893775136E-3]
["1999-08-23",64.75,65.875,64.1875,65.75,29975400,28.885297999999999,2.5341123408017641E-2]
["1999-08-20",62.875,64.125,62.5,64.125,26887800,28.171403000000002,3.0120510784151788E-2]
["1999-08-19",62.625,63,61.6875,62.25,27059200,27.347677000000001,-1.6781849581449571E-2]
["1999-08-18",63.75,64.125,63.1875,63.3125,22717800,27.814454999999999,-1.4591453267124632E-2]
["1999-08-17",64.25,64.75,63.125,64.25,28298200,28.226317999999999,1.1811056504741568E-2]
["1999-08-16",63.75,64.4375,62.625,63.5,29650400,27.896826999999998,-9.8330181059258503E-4]
["1999-08-13",62.5625,63.5625,62.25,63.5625,41463800,27.924285000000001,3.0395128366351054E-2]
["1999-08-12",63.0625,63.4375,61.625,61.6875,43322200,27.100560000000002,-1.9860967800385487E-2]
["1999-08-11",62.4375,63,60.125,62.9375,75945000,27.649709999999999,7.1276595785898511E-2]
["1999-08-10",60,60.625,56.156238999999999,58.75,76086600,25.810057,-1.7763859308017826E-2]
["1999-08-09",63.125,63.875,59.625,59.8125,43451800,26.276834999999998,-3.9156598200278725E-2]
["1999-08-06",61.5,63.25,61,62.25,39723000,27.347677000000001,1.2195118791649584E-2]
["1999-08-05",61.125,61.5625,58.375,61.5,57323800,27.018187000000001,1.6528921266659058E-2]
["1999-08-04",61.4375,62.6875,60.3125,60.5,39040000,26.578866999999999,-1.022494620987513E-2]
["1999-08-03",62.5,62.5625,60.25,61.125,32937000,26.853442000000001,-1.1122361144483728E-2]
["1999-08-02",61.6875,64,61.25,61.8125,28405600,27.155474999999999,-5.0301614765115854E-3]
["1999-07-30",62.1875,63.8125,62,62.125,30931600,27.292762,6.0728729269079462E-3]
["1999-07-29",61.75,62.625,61,61.75,32851000,27.128017,-2.4679182101536745E-2]
["1999-07-28",62.875,64.0625,61.4375,63.3125,26070000,27.814454999999999,5.9582903401156351E-3]
["1999-07-27",62.125,63.25,61.4375,62.9375,32806600,27.649709999999999,3.0706235018024497E-2]
["1999-07-26",62,62.5,61,61.0625,30652200,26.825984999999999,-2.9791451700578397E-2]
["1999-07-23",62,63,61.1875,62.9375,31477800,27.649709999999999,2.9652362628224571E-2]
["1999-07-22",62.9375,63.25,61,61.125,36435400,26.853442000000001,-3.0723498332859589E-2]
["1999-07-21",62.4375,63.984378999999997,62.125,63.0625,34655400,27.704625,1.3052223777544114E-2]
["1999-07-20",64.375,64.375,61.875,62.25,52511400,27.347677000000001,-4.138595467315842E-2]
["1999-07-19",66.125,66.125,64.75,64.9375,32816600,28.52835,-1.6098497651053756E-2]
["1999-07-16",66.875,66.875,65.3125,66,34042800,28.995128000000001,-8.4506849593798394E-3]
["1999-07-15",65.921882999999994,66.875,65,66.5625,31955200,29.242245,1.9138750978240582E-2]
["1999-07-14",65.875,65.9375,63.9375,65.3125,37299600,28.693095,9.5783669632609758E-4]
["1999-07-13",65.0625,65.75,64.125,65.25,29620400,28.665638000000001,-5.7142841286569324E-3]
["1999-07-12",67.75,67.8125,65.5,65.625,29140000,28.830383000000001,-2.1435205904031029E-2]
["1999-07-09",67.25,67.375,65.375,67.0625,21307000,29.461905000000002,9.4073353061072673E-3]
["1999-07-08",66.1875,66.875,65.5,66.4375,35140800,29.187329999999999,2.8301707221154437E-3]
["1999-07-07",66.875,67.625,65.328117000000006,66.25,39944600,29.104958,-6.5604311134594973E-3]
["1999-07-06",68.3125,69.25,66.5,66.6875,51386600,29.297160000000002,-5.5917972717650644E-3]
["1999-07-02",64.9375,67.0625,64.875,67.0625,34589200,29.461905000000002,4.1747543326700054E-2]
["1999-07-01",65.0625,65.125,63.5,64.375,42941400,28.281233,{"$f":"(G4163/G4164)-1","v":-9.6991418536140905E-4}]
["1999-06-30",62.375,65.4375,61.625,64.4375,57262600,28.308689999999999,3.100001030683508E-2]
["1999-06-29",62,62.9375,61,62.5,39828000,27.457507,9.081714742052549E-3]
["1999-06-28",62,62.125,60.9375,61.9375,41440200,27.21039,1.0193677080125418E-2]
["1999-06-25",61.25,61.6875,60.5,61.3125,27674200,26.935815000000002,1.7634868998067432E-2]
["1999-06-24",61.9375,62.125,60.125,60.25,38008200,26.469037,-2.6262619499618389E-2]
["1999-06-23",60,62.0625,59.25,61.875,49204800,27.182932000000001,3.9915955697319427E-2]
["1999-06-22",61,62.3125,59.375,59.5,67755800,26.139547,-3.350254726777635E-2]
["1999-06-21",120.062477,124.062477,119.437523,123.125,89100000,27.045645,3.1413642914540407E-2]
["1999-06-18",116.375,119.5,116.312477,119.375,56777200,26.221919,1.7039399325102789E-2]
["1999-06-17",116.75,118.125,115.875,117.375,71378000,25.782599000000001,9.6773971213859333E-3]
["1999-06-16",113.5,116.312477,111.875,116.25,64423200,25.535481999999998,4.5530980911875796E-2]
["1999-06-15",108.375,111.5,107.875,111.187523,37105600,24.423458,3.1304789546701794E-2]
["1999-06-14",111.375,111.937523,107.687523,107.812477,35985600,23.682095,-2.5974445278179048E-2]
["1999-06-11",110.812477,112.437523,110.5,110.687523,42778800,24.313628000000001,2.2637227292314765E-3]
["1999-06-10",113.25,113.25,109.687523,110.437523,46404800,24.258713,-2.9120680858639059E-2]
["1999-06-09",112.5,114,111,113.75,36088400,24.986332000000001,1.8466501514187605E-2]
["1999-06-08",115.062477,116.5,111.125,111.687523,42976400,24.533287999999999,-3.196078139691394E-2]
["1999-06-07",114.687523,116.25,113.75,115.375,43156000,25.343278999999999,4.3525560061170587E-3]
["1999-06-04",109.5,115,109.5,114.875,42558400,25.233449,5.5715322996156447E-2]
["1999-06-03",110,113.125,108.5,108.812477,46993200,23.901755000000001,-1.1918488516607373E-2]
["1999-06-02",107.5,110.812477,105.5,110.125,51811200,24.190064,2.860500864255533E-2]
["1999-06-01",109.062477,109.375,106.375,107.062477,37940000,23.51735,-1.7775423291686798E-2]
["1999-05-28",107.875,109.125,106.5,109,29332000,23.942945999999999,9.2592569174438921E-3]
["1999-05-27",108.875,110.125,106,108,50292400,23.723286000000002,-1.030929641402778E-2]
["1999-05-26",105.375,110.062477,103.75,109.125,80338400,23.970403999999998,4.550896913375424E-2]
["1999-05-25",109.687523,109.687523,104.125,104.375,64752000,22.927019000000001,-4.5714273346380896E-2]
["1999-05-24",113.812477,113.875,108,109.375,53234000,24.025319,-3.4216346011991527E-2]
["1999-05-21",114.75,115.812477,112.375,113.25,45808800,24.876501999999999,-1.3071891794617763E-2]
["1999-05-20",117.062477,117.375,114.75,114.75,38444400,25.205991999999998,-1.554941097177287E-2]
["1999-05-19",116.875,117.5,114.25,116.562477,34946400,25.604120999999999,3.2271679717361668E-3]
["1999-05-18",116.5,117.375,115.125,116.187523,38190800,25.521757999999998,-2.1470736244703081E-3]
["1999-05-17",114.812477,116.5,112.812477,116.437523,43317200,25.576673,8.6626922500689929E-3]
["1999-05-14",115.062477,118.187523,114.062477,115.437523,71554800,25.357012999999998,-1.9118419350586113E-2]
["1999-05-13",118.875,122.312477,117.25,117.687523,88076000,25.851247999999998,-8.9471839204019465E-3]
["1999-05-12",117.5,119.25,115.562477,118.75,106396400,26.084631999999999,6.1452518058477734E-2]
["1999-05-11",111,112.062477,109.75,111.875,55567600,24.574469000000001,2.4027474782023273E-2]
["1999-05-10",109.5,111.5,108.25,109.25,61404400,23.997861,6.9124406561023033E-3]
["1999-05-07",108.25,109.625,104.875,108.5,63440800,23.833116,1.4611086303762066E-2]
["1999-05-06",110.125,110.53124200000001,105.875,106.937523,56656800,23.489903000000002,-3.6327644046432961E-2]
["1999-05-05",108.125,111.937523,104.75,110.96875799999999,71366000,24.375404,2.1576597444805889E-2]
["1999-05-04",113.125,115.375,108,108.625,59052400,23.860574,-4.4004388980047771E-2]
["1999-05-03",113.75,114,110.937523,113.625,41324400,24.958874000000002,-3.8354067077309706E-3]
["1999-04-30",112.187523,114.25,109.75,114.062477,55174400,25.054970000000001,4.464750828234898E-2]
["1999-04-29",111.875,112,106.75,109.187523,58308000,23.984138000000002,-2.2930448724268193E-2]
["1999-04-28",115,115,111.25,111.75,36496800,24.547011999999999,-2.8788472867852022E-2]
["1999-04-27",117.75,118.26564,112.875,115.062477,55418000,25.274629999999998,-2.1785532462604618E-2]
["1999-04-26",117.75,119.125,116.375,117.625,45702400,25.837513999999999,2.129924915637682E-3]
["1999-04-23",112.687523,117.562477,111.125,117.375,54894800,25.782599000000001,3.699590608901393E-2]
["1999-04-22",111.25,114,111.187523,113.187523,65308400,24.862777999999999,4.8639234725667446E-2]
["1999-04-21",102.687523,108.125,101.125,107.937523,58310800,23.709562999999999,6.2769697909653477E-2]
["1999-04-20",100.062477,102.375,99.25,101.562477,74923600,22.30922,1.5624779488815577E-2]
["1999-04-19",106.437523,109.125,99.984359999999995,100,81516400,21.966006,-5.3814490745704213E-2]
["1999-04-16",110.437523,110.625,105,105.687523,56689200,23.215326999999998,-4.1925951390446636E-2]
["1999-04-15",111,111.125,106.25,110.312477,66928400,24.231245000000001,-3.9505328796382022E-3]
["1999-04-14",115.812477,116.125,110.5,110.75,41214800,24.327351,-2.957284907907487E-2]
["1999-04-13",118,118.062477,114,114.125,48145200,25.068704,-3.0785573632169494E-2]
["1999-04-12",115.5,119.125,114.5,117.75,47398400,25.864972000000002,-3.1745831095467691E-3]
["1999-04-09",117.875,119.625,117.5,118.125,36259200,25.947344000000001,4.2507959550599494E-3]
["1999-04-08",117.375,118.75,114.75,117.625,51874000,25.837513999999999,-9.4737008365691766E-3]
["1999-04-07",116.875,120,114.5,118.75,67619600,26.084631999999999,3.0368755160310457E-2]
["1999-04-06",114.25,116.25,113.75,115.25,50344000,25.315822000000001,7.0997531044736384E-3]
["1999-04-05",111.375,114.5,111.375,114.437523,40854000,25.137353000000001,4.0932328008711494E-2]
["1999-04-01",110.5,111.5,108.125,109.937523,31877200,24.148883000000001,3.4231400494464381E-3]
["1999-03-31",111.312477,112.5,109.375,109.562477,46367600,24.066500000000001,{"$f":"(G4227/G4228)-1","v":-3.4114621367787867E-3}]
["1999-03-30",109.75,112.25,108.875,109.937523,58505600,24.148883000000001,-5.6794370607204936E-4]
["1999-03-29",106.125,110.062477,105.90624200000001,110,51662400,24.162606,4.5751407121863652E-2]
["1999-03-26",106.937523,107.062477,104.625,105.187523,39559200,23.105497,-2.0942440323371447E-2]
["1999-03-25",105.75,107.625,104.875,107.437523,54294400,23.599733000000001,2.8725344313037304E-2]
["1999-03-24",100.437523,104.5,100.375,104.437523,45670400,22.940752,4.1121924133563192E-2]
["1999-03-23",102,103.562477,99.375,100.312477,53808400,22.034645000000001,-2.3722831886527906E-2]
["1999-03-22",105,105,102.375,102.75,34202400,22.570070999999999,-1.6746407105960537E-2]
["1999-03-19",108.75,109,103.437523,104.5,60511200,22.954476,-2.2222237367604536E-2]
["1999-03-18",105.375,107,105.125,106.875,30107600,23.476168999999999,7.6608024229012361E-3]
["1999-03-17",105.937523,106.5,104.875,106.062477,28228400,23.297689999999999,5.8941848652405149E-4]
["1999-03-16",104.937523,107.062477,104.875,106,45531600,23.283965999999999,9.523807046264432E-3]
["1999-03-15",103.375,105,101.812477,105,34250800,23.064305999999998,1.6949148058450492E-2]
["1999-03-12",105.937523,106.125,102.375,103.25,35631600,22.679901000000001,-2.1327008696246486E-2]
["1999-03-11",105,106.75,103.875,105.5,44450800,23.174136000000001,1.077841824966419E-2]
["1999-03-10",104,105.187523,102.125,104.375,55808400,22.927019000000001,-8.9018497212524084E-3]
["1999-03-09",104.312477,108,104.125,105.312477,65762800,23.132944999999999,7.1727431840544753E-3]
["1999-03-08",102,105,101.812477,104.562477,55211600,22.9682,3.7197766034191337E-2]
["1999-03-05",100.625,101.062477,98.625,100.812477,48879200,22.144475,2.6081197590484662E-2]
["1999-03-04",96.812477000000001,99.625,95.25,98.25,65345600,21.581600999999999,3.2851526451360913E-2]
["1999-03-03",95.562477000000001,96.75,94,95.125,70323200,20.895163,-5.8787575479712917E-3]
["1999-03-02",99.75,100.562477,95.5,95.687522999999999,60816800,21.018726999999998,-3.7712112174951962E-2]
["1999-03-01",97.75,100.062477,96.5,99.437522999999999,49533200,21.842452000000002,1.6613907038860898E-2]
["1999-02-26",98.25,98.375,95.5,97.812477000000001,57699200,21.485493999999999,-6.9799592503710928E-3]
["1999-02-25",99.125,101,97.125,98.5,70942400,21.636516,-1.4384199328343228E-2]
["1999-02-24",103.25,104.25,99.75,99.937522999999999,55276400,21.952282,-2.9143884140566789E-2]
["1999-02-23",102.187523,104.437523,101.062477,102.937523,66164000,22.611262,8.5736014683941431E-3]
["1999-02-22",97.375,102.562477,95.937522999999999,102.062477,66749200,22.419049999999999,5.0836338522944224E-2]
["1999-02-19",96.75,97.875,95.625,97.125,43842000,21.334482999999999,9.7463352561180105E-3]
["1999-02-18",96,96.75,91.625,96.187522999999999,74250800,21.128557000000001,1.1169762111929993E-2]
["1999-02-17",96.687522999999999,98.562477000000001,94.875,95.125,75745600,20.895163,-3.9747436474239173E-2]
["1999-02-16",101.875,102.625,97.687522999999999,99.062477000000001,55928400,21.760069999999999,0]
["1999-02-12",103.812477,103.875,98.5,99.062477000000001,64724000,21.760069999999999,-5.5423335022945275E-2]
["1999-02-11",99.937522999999999,105.062477,99.25,104.875,70136400,23.036849,6.4045944250315179E-2]
["1999-02-10",95.937522999999999,99.625,95.5,98.562477000000001,80472800,21.650238999999999,2.7361051307600359E-2]
["1999-02-09",102.437523,102.5,95.875,95.937522999999999,84167600,21.073642,-5.8859567082337416E-2]
["1999-02-08",103.375,104.437523,98.125,101.937523,91903200,22.391601999999999,6.7903351985274529E-3]
["1999-02-05",104.625,105.125,99.687522999999999,101.25,108850000,22.240580999999999,-3.8004740730667397E-2]
["1999-02-04",110.625,111,103.75,105.25,94445600,23.119221,-5.2868397856526417E-2]
["1999-02-03",109.5,112.25,108,111.125,96946400,24.409724000000001,-1.1261097869043057E-2]
["1999-02-02",116.375,116.75,111.25,112.39064,126920400,24.687735,-2.269007997218786E-2]
["1999-02-01",113.062477,117.5,112,115,102006400,25.260907,3.0812557996426904E-2]
["1999-01-29",109,112,106.875,111.562477,76174000,24.50582,2.4684044720975518E-2]
["1999-01-28",105.625,109.125,104.875,108.875,64947200,23.915489000000001,5.2567763908530463E-2]
["1999-01-27",107.875,108,102.875,103.437523,64099600,22.721091999999999,-3.4422213613278574E-2]
["1999-01-26",104.562477,107.5,103.25,107.125,61173600,23.531084,3.5649342910103243E-2]
["1999-01-25",103.5,103.5,99.375,103.437523,46580800,22.721091999999999,6.0794476747596526E-3]
["1999-01-22",99.125,104.5,98.062477000000001,102.812477,65845200,22.583794999999999,1.4805674677326408E-2]
["1999-01-21",105.312477,106.125,100,101.312477,76785600,22.254304999999999,-4.5347680176037297E-2]
["1999-01-20",107.937523,109.937523,104.937523,106.125,73077600,23.311423999999999,-2.3501756094526094E-3]
["1999-01-19",104.625,106.5,102.187523,106.375,70477600,23.366339,4.6096898792555852E-2]
["1999-01-15",97.75,101.75,97.75,101.687523,64330400,22.336687000000001,5.5123450276049812E-2]
["1999-01-14",99.25,100.5,96.125,96.375,81488800,21.169737999999999,5.2151224972112331E-3]
["1999-01-13",90.062477000000001,99.75,89.875,95.875,123995200,21.059908,-2.29299304546694E-2]
["1999-01-12",104.312477,104.375,97.75,98.125,99631200,21.554143,-6.2686766163382091E-2]
["1999-01-11",107.625,107.875,103.187523,104.687523,65645600,22.995667000000001,-1.8746371877809365E-2]
["1999-01-08",107.75,108,103.812477,106.687523,96112800,23.434988000000001,2.9553901336922594E-2]
["1999-01-07",98.5,105,98.062477000000001,103.625,95150800,22.762274000000001,3.8847129976321337E-2]
["1999-01-06",99.875,101.5,99,99.75,81818000,21.911090999999999,2.9013301929404767E-2]
["1999-01-05",95.812477000000001,97.125,94.875,96.937522999999999,50396000,21.293302000000001,1.7049681644512704E-2]
["1999-01-04",94.5,96.625,93.375,95.312477000000001,62691200,20.936343999999998,2.6936026605721031E-2]
["1998-12-31",92.875,94,91.812477000000001,92.812477000000001,29021600,20.387194000000001,1.3481012313170115E-3]
["1998-12-30",93.625,95.125,92.625,92.687522999999999,31787600,20.359746999999999,-8.6895574907557283E-3]
["1998-12-29",94.625,94.687522999999999,92.187522999999999,93.5,32946800,20.538215000000001,-7.2995442026208002E-3]
["1998-12-28",95.5,96.25,93,94.187522999999999,42841200,20.689236999999999,{"$f":"(G4291/G4292)-1","v":0}]
["1998-12-24",96.687522999999999,96.687522999999999,94.125,94.187522999999999,28090400,20.689236999999999,-2.3963499700620949E-2]
["1998-12-23",96.125,96.5,94.437522999999999,96.5,48325200,21.197196000000002,2.8647846973633317E-2]
["1998-12-22",96.312477000000001,97.75,92.062477000000001,93.812477000000001,117542800,20.606853999999998,-9.2414241465735847E-3]
["1998-12-21",93.75,96.437522999999999,93.375,94.687522999999999,84346400,20.799067000000001,4.6993754804809607E-2]
["1998-12-18",86.25,90.625,86.25,90.437522999999999,86427600,19.865511999999999,6.5537874644375993E-2]
["1998-12-17",83.25,84.875,82.875,84.875,38702000,18.643647000000001,2.6454723207091968E-2]
["1998-12-16",84.5,85,82.437522999999999,82.687522999999999,49596400,18.163146000000001,-1.2686305515224761E-2]
["1998-12-15",82,83.75,80.437522999999999,83.75,63774400,18.396529999999998,4.1990686357888052E-2]
["1998-12-14",82.562477000000001,83.125,78.625,80.375,65190400,17.655176999999998,-3.7425166758761619E-2]
["1998-12-11",82,83.562477000000001,80.937522999999999,83.5,48952400,18.341615000000001,2.8483166884008426E-2]
["1998-12-10",82,84.75,80.875,81.187522999999999,86914800,17.833656000000001,5.4182229225570033E-3]
["1998-12-09",80.375,81.312477000000001,79.125,80.75,37432000,17.737549999999999,1.1746608826010307E-2]
["1998-12-08",80.062477000000001,81.75,78.437522999999999,79.812477000000001,56120800,17.531613,-4.6771328890956587E-3]
["1998-12-07",78.812477000000001,80.437522999999999,77.5,80.187522999999999,51790800,17.613996,2.4760652533103666E-2]
["1998-12-04",77.75,78.5,76.125,78.25,46887600,17.188400000000001,2.7071070373406059E-2]
["1998-12-03",77.875,79.625,75.75,76.187522999999999,48567600,16.735355999999999,-2.6357543459542554E-2]
["1998-12-02",79,79.75,76.875,78.25,47871600,17.188400000000001,-1.8808772061018719E-2]
["1998-12-01",74.125,79.875,73.875,79.75,71161200,17.517890000000001,5.8043132167980849E-2]
["1998-11-30",80.125,80.375,74.812477000000001,75.375,58153600,16.556877,-5.7812512003632799E-2]
["1998-11-27",77.687522999999999,80,77,80,22048000,17.572804999999999,3.8118751753059454E-2]
["1998-11-25",76.312477000000001,77.25,75.062477000000001,77.062477000000001,24982400,16.927548000000002,1.1484189520677202E-2]
["1998-11-24",76.125,76.937522999999999,74.875,76.187522999999999,40832400,16.735355999999999,0]
["1998-11-23",75.375,76.625,74.312477000000001,76.187522999999999,46692400,16.735355999999999,2.0938337978244626E-2]
["1998-11-20",74.875,74.875,73.062477000000001,74.625,41056800,16.392132,1.7903140142561336E-2]
["1998-11-19",73.375,74.875,72.937522999999999,73.312477000000001,57859600,16.103822999999998,6.0031008774699135E-3]
["1998-11-18",69.375,73.375,69.062477000000001,72.875,97434000,16.007726999999999,6.0000017216685686E-2]
["1998-11-17",66.937522999999999,69.625,66.125,68.75,65446000,15.101629000000001,2.7077158499676957E-2]
["1998-11-16",66,67,65.5,66.937522999999999,40676400,14.7035,3.478258727668182E-2]
["1998-11-13",65.125,66.062477000000001,64.25,64.687522999999999,26124000,14.209265,-7.6701774797919287E-3]
["1998-11-12",66,66.25,65.062477000000001,65.187522999999999,33463600,14.319095000000001,-1.3244379134367601E-2]
["1998-11-11",68,68.937522999999999,65.25,66.062477000000001,56942000,14.511288,-1.3992856261479725E-2]
["1998-11-10",66.75,67.812477000000001,66.312477000000001,67,47261600,14.717224,0]
["1998-11-09",67.75,68.375,66.312477000000001,67,46023200,14.717224,-6.4878052402802533E-3]
["1998-11-06",67.875,68.375,66.937522999999999,67.437522999999999,55838000,14.813330000000001,-5.5293164272383066E-3]
["1998-11-05",65.937522999999999,67.890640000000005,65.5,67.812477000000001,116911600,14.895693,3.4318400261973414E-2]
["1998-11-04",64.875,65.859359999999995,64.5,65.562477000000001,86704400,14.401458,3.4516451312682772E-2]
["1998-11-03",64.812477000000001,64.812477000000001,62.437519000000002,63.375,63931600,13.920956,-2.0290212055303347E-2]
["1998-11-02",63.812480999999998,64.875,63,64.687522999999999,58619600,14.209265,2.67860497865966E-2]
["1998-10-30",63.5,63.75,62,63,57545600,13.838584000000001,4.9847697274585379E-3]
["1998-10-29",62.125,63.437519000000002,60.625,62.687519000000002,79612000,13.769944000000001,-2.9817988772240511E-3]
["1998-10-28",60.25,63,60.125,62.875,48567600,13.811126,3.497937591410416E-2]
["1998-10-27",62.375,63.25,60.625,60.75,71040000,13.344348999999999,-1.01832596578042E-2]
["1998-10-26",59.5,61.375,58.187519000000002,61.375,63498000,13.481636,4.579304002139728E-2]
["1998-10-23",58.312480999999998,59.687519000000002,58.125,58.687519000000002,46912000,12.891304,4.2780722834123708E-3]
["1998-10-22",57.437519000000002,58.75,56,58.437519000000002,55034000,12.836389,1.4100114939977093E-2]
["1998-10-21",55.25,57.75,53.75,57.625,68915200,12.657911,6.4665107984194892E-2]
["1998-10-20",57.625,58,53.375,54.125,85716400,11.889101,-3.7777728138785438E-2]
["1998-10-19",55.812480999999998,58.187519000000002,55.703121000000003,56.25,60167200,12.355878000000001,1.5801308749098464E-2]
["1998-10-16",58.687519000000002,59.25,55,55.375,96420400,12.163676000000001,-2.7442693828422238E-2]
["1998-10-15",52.812480999999998,57.125,52.25,56.937519000000002,94161200,12.506899000000001,9.2326482052364156E-2]
["1998-10-14",50.187519000000002,53.875,50.187519000000002,52.125,71436800,11.449781,2.8359740230462949E-2]
["1998-10-13",53,53,49.937519000000002,50.687519000000002,72907600,11.134022999999999,-3.2219278110434235E-2]
["1998-10-12",53.25,54.5,52.312480999999998,52.375,100177200,11.504695999999999,4.6192744441141409E-2]
["1998-10-09",48.375,50.125,47.562480999999998,50.062480999999998,106092800,10.996727,7.2288280213425482E-2]
["1998-10-08",43,47.75,41.125,46.687519000000002,173296000,10.255383,6.4102988456133048E-2]
["1998-10-07",45.75,47,42.187519000000002,43.875,149672800,9.6375849999999996,-5.0068044590570904E-2]
["1998-10-06",51.312480999999998,51.937519000000002,46,46.187519000000002,153998000,10.145553,-4.3983682364707843E-2]
["1998-10-05",51,52,45.937519000000002,48.312480999999998,256038800,10.612322000000001,-0.13340842694720778]
["1998-10-02",56.875,57.75,52.875,55.75,116840800,12.246048,-2.620086711200742E-2]
["1998-10-01",60.125,60.25,56.062480999999998,57.25,146516000,12.575538,-7.3811659133376728E-2]
["1998-09-30",63.437519000000002,64.375,61,61.812480999999998,73704000,13.577733,-4.3520598137540611E-2]
["1998-09-29",66.687522999999999,67.5,63,64.625,74522800,14.195531000000001,-2.4528329503172519E-2]
["1998-09-28",67.5,68.234359999999995,65.5,66.25,52792000,14.552479,-2.8225251084887937E-3]
["1998-09-25",64.437522999999999,66.75,63.875,66.437522999999999,44434000,14.593669999999999,{"$f":"(G4355/G4356)-1","v":2.3099119612904451E-2}]
["1998-09-24",66.375,66.875,64.5,64.937522999999999,55414000,14.26418,-1.9810988904364724E-2]
["1998-09-23",63.937519000000002,66.5,63.375,66.25,66698400,14.552479,5.3677955005261735E-2]
["1998-09-22",63.125,63.375,62.125,62.875,35666800,13.811126,1.0040121139352376E-2]
["1998-09-21",59.625,62.375,59,62.25,52685200,13.673838999999999,1.9447642836927903E-2]
["1998-09-18",62,62.187519000000002,60,61.062480999999998,77650800,13.412988,-7.1141706468249577E-3]
["1998-09-17",62.5,63.25,61.375,61.5,68469600,13.509093999999999,-4.8355852274916789E-2]
["1998-09-16",64.75,65.25,63.25,64.625,59553600,14.195531000000001,3.2339036982362845E-3]
["1998-09-15",93.75,96.874981000000005,92.875018999999995,96.625018999999995,75814000,14.149772,3.1354708789572472E-2]
["1998-09-14",94.062481000000005,95.125018999999995,93.062518999999995,93.687481000000005,69817600,13.719598,1.0107779154813867E-2]
["1998-09-11",88.875,92.875018999999995,87.625018999999995,92.749981000000005,81840400,13.582311000000001,4.8763287608445172E-2]
["1998-09-10",88.750018999999995,89.875018999999995,86.875018999999995,88.437481000000005,106532400,12.950787999999999,-2.6153225729436458E-2]
["1998-09-09",94.875,94.999981000000005,90.75,90.812518999999995,78986800,13.298589,-4.0290221049664399E-2]
["1998-09-08",93.75,94.750018999999995,90.9375,94.624981000000005,103112400,13.856885999999999,6.0223922787335349E-2]
["1998-09-04",91.5,91.999981000000005,86.875018999999995,89.25,72989200,13.069773,-1.5172632988100343E-2]
["1998-09-03",89.500018999999995,91.6875,88.624981000000005,90.625018999999995,100256400,13.271131,-1.0913678382502456E-2]
["1998-09-02",91.999981000000005,94.5,90.625018999999995,91.624981000000005,108430000,13.417566000000001,1.8055322451266509E-2]
["1998-09-01",84.250018999999995,90.625018999999995,81.874981000000005,90,223798800,13.179603999999999,9.9236974838977421E-2]
["1998-08-31",94.6875,95.875018999999995,81.499981000000005,81.874981000000005,224315200,11.989775,-0.13531374961317366]
["1998-08-28",99,99.9375,92.562481000000005,94.6875,139294000,13.866040999999999,-4.4766533391807362E-2]
["1998-08-27",102.25001899999999,103.00001899999999,98.515617000000006,99.124981000000005,109182000,14.515866000000001,-4.3425811372319711E-2]
["1998-08-26",103.00001899999999,105.25001899999999,102.49998100000001,103.62498100000001,61074400,15.174846000000001,-3.006974620077707E-3]
["1998-08-25",104.37498100000001,105.06251899999999,103.00001899999999,103.93751899999999,70507200,15.220613999999999,9.1019043742801564E-3]
["1998-08-24",102.87498100000001,104.4375,102.43751899999999,103.00001899999999,63400000,15.083327000000001,2.4332887566016481E-3]
["1998-08-21",101.50001899999999,103.125,100.01561700000001,102.75,83786400,15.046714,1.217826607362138E-3]
["1998-08-20",101.25,103.93751899999999,101.18748100000001,102.62501899999999,77504400,15.028411999999999,1.3580445582783929E-2]
["1998-08-19",101.8125,104.18748100000001,101.18748100000001,101.25,88850800,14.827054,1.0604940311341737E-2]
["1998-08-18",98.687518999999995,101.12501899999999,98.500018999999995,100.18751899999999,73733200,14.671464,2.1019063244810177E-2]
["1998-08-17",96,98.187481000000005,95.500018999999995,98.125018999999995,45709600,14.369432,1.7498407130729365E-2]
["1998-08-14",97.812481000000005,97.875,94.999981000000005,96.437518999999995,56527200,14.122313999999999,-2.5852257919708466E-3]
["1998-08-13",98.25,99,96.499981000000005,96.687481000000005,53187600,14.158918,-1.90235295764144E-2]
["1998-08-12",99,99.625018999999995,97.375018999999995,98.562481000000005,67734400,14.433494,5.7398303588966915E-3]
["1998-08-11",97.000018999999995,99,96.75,97.999981000000005,81696400,14.351120999999999,-1.1972443964108681E-2]
["1998-08-10",97.5,99.5625,96.375,99.1875,68204800,14.525021000000001,2.3871142284682234E-2]
["1998-08-07",99.874981000000005,100.156265,96.5625,96.874981000000005,91843600,14.186375999999999,-2.5157431939946462E-2]
["1998-08-06",96.1875,99.437518999999995,95.749981000000005,99.375,78819600,14.552479,2.7131775285758719E-2]
["1998-08-05",94.875,97.5,92.8125,96.75,144369600,14.168074000000001,3.8926391628326895E-2]
["1998-08-04",98.374981000000005,98.937481000000005,92.500018999999995,93.124981000000005,120368400,13.637226,-3.4974090789338774E-2]
["1998-08-03",96.124981000000005,99,95.749981000000005,96.499981000000005,75937600,14.131461,7.8328976136941009E-3]
["1998-07-31",98.937481000000005,100.00001899999999,95.25,95.749981000000005,60683200,14.021630999999999,-2.7919184140536846E-2]
["1998-07-30",95.125018999999995,98.625,94.562518999999995,98.500018999999995,58798000,14.424346999999999,4.7872392205190906E-2]
["1998-07-29",96.75,97.562518999999995,93.9375,94.000018999999995,55468800,13.765366,-2.083318514033472E-2]
["1998-07-28",97.375018999999995,99.375,95.749981000000005,96,66456000,14.058244,-1.5384611074566679E-2]
["1998-07-27",96.499981000000005,97.937518999999995,95.25,97.5,68089600,14.277903999999999,-2.5577530838100104E-3]
["1998-07-24",99.874981000000005,100.06248100000001,94.624981000000005,97.750018999999995,80445600,14.314517,-1.3870960230688345E-2]
["1998-07-23",98.562481000000005,100.37501899999999,97.5,99.124981000000005,56988000,14.515866000000001,6.344758622348845E-3]
["1998-07-22",98.500018999999995,101.50001899999999,96.625018999999995,98.500018999999995,98843200,14.424346999999999,-4.4216035038768808E-3]
["1998-07-21",104.31251899999999,104.50001899999999,98.625,98.937481000000005,77262400,14.488409000000001,-4.1187472469992326E-2]
["1998-07-20",100.6875,104.25,99.812518999999995,103.18751899999999,92302800,15.110784000000001,3.4461314591774705E-2]
["1998-07-17",96.375,99.874981000000005,95.749981000000005,99.75,66567600,14.607393999999999,4.177566789484044E-2]
["1998-07-16",95.875018999999995,96.5625,94.875,95.749981000000005,46102000,14.021630999999999,1.9621023693217055E-3]
["1998-07-15",95.500018999999995,96.062518999999995,94.125,95.562481000000005,38209600,13.994173,7.2461228089482077E-3]
["1998-07-14",94.875,96.124981000000005,94.062481000000005,94.875,46160400,13.893499,6.6315166145474169E-3]
["1998-07-13",93.437518999999995,94.6875,92.374981000000005,94.249981000000005,42524400,13.801971,1.4122430301530375E-2]
["1998-07-10",93,93.75,91.5,92.937481000000005,44240800,13.609768000000001,0]
["1998-07-09",94.125,95.125018999999995,92.875018999999995,92.937481000000005,45988800,13.609768000000001,-1.3925764660713935E-2]
["1998-07-08",92.4375,94.249981000000005,91.875,94.249981000000005,42348400,13.801971,1.6172505547840776E-2]
["1998-07-07",93.375,93.375,90.499981000000005,92.749981000000005,46121200,13.582311000000001,-2.6883915351901821E-3]
["1998-07-06",93.124981000000005,93.625018999999995,91.937518999999995,93,35785600,13.618924,4.0485818020321584E-3]
["1998-07-02",94.6875,94.937518999999995,91.562518999999995,92.625,51744000,13.564009,-2.0489265431706927E-2]
["1998-07-01",93.437518999999995,94.875,92.749981000000005,94.562518999999995,49723600,13.847739000000001,2.7155680512365166E-2]
["1998-06-30",91.375018999999995,94.249981000000005,90.375,92.0625,77700000,13.481636,2.7231638056699481E-3]
["1998-06-29",90.874981000000005,91.999981000000005,90,91.812481000000005,52313200,13.445023000000001,2.1557291334648454E-2]
["1998-06-26",88.5,90,88.000018999999995,89.875018999999995,53716000,13.161301,3.2304323351011632E-2]
["1998-06-25",88.5,89.500018999999995,86.562481000000005,87.062518999999995,61034800,12.749439000000001,{"$f":"(G4419/G4420)-1","v":-8.5409209497054883E-3}]
["1998-06-24",88.062481000000005,89.4375,86.687518999999995,87.812518999999995,65212800,12.859268999999999,1.0791401119055299E-2]
["1998-06-23",85.375018999999995,87,85.000018999999995,86.875018999999995,54733200,12.721981,2.6587874867127104E-2]
["1998-06-22",82.999981000000005,84.874981000000005,82.3125,84.625018999999995,48966000,12.392491,1.8045103887501579E-2]
["1998-06-19",82.624981000000005,83.140617000000006,81.625018999999995,83.125018999999995,56968800,12.172831,1.2176806535761253E-2]
["1998-06-18",80.875018999999995,82.484402000000003,80.25,82.125,52552000,12.026388000000001,1.7815426913079691E-2]
["1998-06-17",80.500018999999995,81.75,80.25,80.687518999999995,61374400,11.815882999999999,9.3823255370533154E-3]
["1998-06-16",78.812518999999995,80.0625,78.124981000000005,79.937518999999995,47940000,11.706053000000001,2.1565440281715587E-2]
["1998-06-15",78.124981000000005,80.0625,78,78.250018999999995,46002400,11.458936,-1.1058190044280436E-2]
["1998-06-12",78.687481000000005,79.375018999999995,77.4375,79.125,42152400,11.587068,7.9072972823346355E-4]
["1998-06-11",79.375018999999995,80.25,78.75,79.062481000000005,52405200,11.577913000000001,-7.9010496874620806E-4]
["1998-06-10",78.75,80.8125,78,79.125,58495200,11.587068,-4.7169799165657222E-3]
["1998-06-09",77.500018999999995,79.750018999999995,76.875,79.5,36596800,11.641983,2.5806173631649942E-2]
["1998-06-08",77.625,78.499981000000005,76.249981000000005,77.500018999999995,46465600,11.349106000000001,8.0732271241745757E-4]
["1998-06-05",76.812481000000005,77.8125,75.499981000000005,77.4375,55507600,11.339950999999999,7.3171156353524225E-3]
["1998-06-04",75.250018999999995,76.937518999999995,74.4375,76.875,62507200,11.257578000000001,3.0150745491800635E-2]
["1998-06-03",77.374981000000005,77.8125,74.25,74.625,58046400,10.928088000000001,-2.3711958753234397E-2]
["1998-06-02",75.250018999999995,76.875,74.25,76.437481000000005,83092000,11.193508,3.9081928815396294E-2]
["1998-06-01",75.75,76.6875,72.9375,73.562518999999995,59528400,10.772498000000001,-2.7272757645447898E-2]
["1998-05-29",78.062518999999995,78.124981000000005,75.437518999999995,75.625018999999995,35964000,11.074531,-2.4193535596548355E-2]
["1998-05-28",78.124981000000005,78.75,76.999981000000005,77.500018999999995,34792800,11.349106000000001,-4.0158436264190467E-3]
["1998-05-27",75,78,74.937481000000005,77.8125,57352000,11.394866,2.3848446724122674E-2]
["1998-05-26",77.625,78,75.499981000000005,76.000018999999995,43423200,11.129446,-1.1381844300790145E-2]
["1998-05-22",78.1875,78.250018999999995,75.625018999999995,76.875,38740000,11.257578000000001,-1.1253755804424892E-2]
["1998-05-21",78.874981000000005,79.624981000000005,77.187481000000005,77.749981000000005,46115200,11.38571,-1.1129291146811049E-2]
["1998-05-20",81.375,81.499981000000005,78.062518999999995,78.625018999999995,60733600,11.513851000000001,-2.1963049363983078E-2]
["1998-05-19",78.312481000000005,80.687518999999995,78.062518999999995,80.390642,68789200,11.772409,3.3963538505723312E-2]
["1998-05-18",76.375018999999995,77.937481000000005,76.125,77.749981000000005,45170800,11.38571,1.800272720095486E-2]
["1998-05-15",76.562518999999995,76.6875,75.812518999999995,76.375018999999995,42158800,11.184361000000001,4.1089570289534194E-3]
["1998-05-14",75.5625,76.750018999999995,75.062518999999995,76.062481000000005,28810800,11.138593,8.2187379317888443E-4]
["1998-05-13",76.624981000000005,76.750018999999995,75.062518999999995,76.000018999999995,29213200,11.129446,-4.909980999361574E-3]
["1998-05-12",74.8125,76.562518999999995,73.999981000000005,76.375018999999995,36346000,11.184361000000001,2.1739678560694697E-2]
["1998-05-11",76.5,76.750018999999995,74.625,74.749981000000005,38456400,10.946389999999999,-1.3201587006673732E-2]
["1998-05-08",74.937481000000005,76.125,74.749981000000005,75.75,35513200,11.092833000000001,4.9751230259185153E-3]
["1998-05-07",76.5,76.562518999999995,75.250018999999995,75.375,37243200,11.037917999999999,-8.2239493322489032E-3]
["1998-05-06",75.499981000000005,76.249981000000005,74.687518999999995,76.000018999999995,96796000,11.129446,3.2258621017479339E-2]
["1998-05-05",75.437518999999995,75.75,73.5,73.624981000000005,47576400,10.781644999999999,-1.7514640261100833E-2]
["1998-05-04",74.937481000000005,75.812518999999995,74.374981000000005,74.937481000000005,47264400,10.973848,1.7826871502446995E-2]
["1998-05-01",73.750018999999995,74.125018999999995,73.187518999999995,73.624981000000005,30788400,10.781644999999999,5.1194539249146409E-3]
["1998-04-30",72.9375,74.749981000000005,72.874981000000005,73.249981000000005,55056000,10.72673,1.7360821640787227E-2]
["1998-04-29",71.125018999999995,72.437518999999995,70.624981000000005,72,41491600,10.543683,1.5873011284969651E-2]
["1998-04-28",72.124981000000005,72.124981000000005,69.437518999999995,70.875,48764400,10.378938,6.2115197413596945E-3]
["1998-04-27",70.3125,71.500018999999995,69.375,70.437481000000005,45988800,10.314867,-2.0851527472327214E-2]
["1998-04-24",71.25,73.281239999999997,71.125018999999995,71.937481000000005,34059600,10.534528,3.4868802143053212E-3]
["1998-04-23",73.562518999999995,73.624981000000005,71.25,71.687518999999995,29595600,10.497923,-2.6315279347446485E-2]
["1998-04-22",73.875,73.999981000000005,73.000018999999995,73.624981000000005,27479200,10.781644999999999,-3.3843711251849706E-3]
["1998-04-21",72.625018999999995,73.937518999999995,71.500018999999995,73.875,40785600,10.818258,2.2491053180364595E-2]
["1998-04-20",71.125018999999995,73.000018999999995,70.562518999999995,72.250018999999995,42646800,10.580296000000001,2.5732663348931206E-2]
["1998-04-17",69.437518999999995,70.5,69.375,70.437481000000005,30150400,10.314867,3.5613021383087418E-3]
["1998-04-16",70.750018999999995,71.25,69.625018999999995,70.187518999999995,41024800,10.278263000000001,-7.0730948617975242E-3]
["1998-04-15",68.374981000000005,70.999981000000005,68.125018999999995,70.6875,66373200,10.35148,4.4321318461364667E-2]
["1998-04-14",66.250018999999995,68.374981000000005,66.1875,67.6875,57588000,9.9121600000000001,1.7857399576515665E-2]
["1998-04-13",66.5625,67.125,66.062518999999995,66.499981000000005,42171600,9.7382600000000004,-7.4631923709814751E-3]
["1998-04-09",68.749981000000005,68.875018999999995,66.1875,67.000018999999995,66436000,9.8114849999999993,-1.8314812708107642E-2]
["1998-04-08",69.437518999999995,69.437518999999995,67.5,68.25,50500000,9.9945330000000006,-1.0869561990201504E-2]
["1998-04-07",68.312518999999995,69.124981000000005,67.343760000000003,69,52782400,10.104362999999999,0]
["1998-04-06",71.25,71.374981000000005,68.8125,69,43793200,10.104362999999999,-2.3872624977298029E-2]
["1998-04-03",70.3125,71.937481000000005,70.125,70.6875,54301600,10.35148,6.2280010226092308E-3]
["1998-04-02",69.250018999999995,70.750018999999995,69,70.249981000000005,51847600,10.287409999999999,1.352574875454704E-2]
["1998-04-01",68.687518999999995,69.5625,67.624981000000005,69.312481000000005,44187600,10.150122,1.3711101800838454E-2]
["1998-03-31",67.999981000000005,69,67.624981000000005,68.374981000000005,36589600,10.012835000000001,1.3901812223667376E-2]
["1998-03-30",69.312481000000005,69.625018999999995,66.874981000000005,67.437481000000005,38302800,9.8755469999999992,-2.7928264193577634E-2]
["1998-03-27",69.812518999999995,70.000018999999995,68.8125,69.375,50054800,10.159278,0]
["1998-03-26",69.1875,69.75,68.500018999999995,69.375,41119200,10.159278,-2.6953680448151829E-3]
["1998-03-25",69.812518999999995,69.874981000000005,69,69.5625,68151600,10.186735000000001,{"$f":"(G4483/G4484)-1","v":2.5806755013009441E-2}]
["1998-03-24",65.875018999999995,68.187481000000005,65.749981000000005,67.812481000000005,85840800,9.9304620000000003,4.729669231000444E-2]
["1998-03-23",63.437519000000002,65.875018999999995,63.375,64.750018999999995,70598400,9.4819949999999995,1.7681719391451356E-2]
["1998-03-20",64.375018999999995,64.375018999999995,63.499980999999998,63.625019000000002,42997600,9.3172499999999996,-1.0689721992901857E-2]
["1998-03-19",63.625019000000002,64.437481000000005,63.124980999999998,64.3125,45343600,9.4179250000000003,1.1799406860372619E-2]
["1998-03-18",63.250019000000002,64.5,63.124980999999998,63.5625,57488800,9.3080949999999998,-1.5489175674157751E-2]
["1998-03-17",64.437481000000005,64.937518999999995,62.875019000000002,64.562518999999995,54018000,9.4545379999999994,2.912672853099707E-3]
["1998-03-16",64.812481000000005,64.937518999999995,63.874980999999998,64.375018999999995,33524400,9.4270800000000001,-2.9042138283223995E-3]
["1998-03-13",64.750018999999995,65.25,64.125,64.562518999999995,41296000,9.4545379999999994,9.7754888652261673E-3]
["1998-03-12",63.250019000000002,64.125,62.500019000000002,63.9375,47346400,9.3630099999999992,2.0958133782555732E-2]
["1998-03-11",62.4375,64.249981000000005,62.031239999999997,62.625,75829200,9.1708069999999999,2.0366253660533795E-2]
["1998-03-10",62.749980999999998,62.875019000000002,60,61.375019000000002,88537200,8.9877599999999997,2.5530760506118355E-3]
["1998-03-09",63.687480999999998,64.437481000000005,61.125,61.218721000000002,61294800,8.9648719999999997,-4.9029816231537238E-2]
["1998-03-06",62.562480999999998,64.5,61.937519000000002,64.375018999999995,64338400,9.4270800000000001,4.0404362575912067E-2]
["1998-03-05",63.375,64.624981000000005,61.125,61.875,102384000,9.0609769999999994,-5.1724226346393398E-2]
["1998-03-04",64.562518999999995,65.500018999999995,64.3125,65.25,39176400,9.5552130000000002,1.1627903283540908E-2]
["1998-03-03",64.3125,64.999981000000005,63.375,64.5,52573600,9.4453829999999996,-1.149424926477316E-2]
["1998-03-02",66.874981000000005,67.249981000000005,64.5,65.25,45166800,9.5552130000000002,-9.4878684405300673E-3]
["1998-02-27",67.125,68.500018999999995,65.875018999999995,65.875018999999995,58439200,9.6467399999999994,-9.3979828018558864E-3]
["1998-02-26",66.437518999999995,66.625018999999995,65.749981000000005,66.499981000000005,46743600,9.7382600000000004,-3.7456241119449007E-3]
["1998-02-25",65.374981000000005,66.9375,64.812481000000005,66.75,51614800,9.7748729999999995,3.0887803674226832E-2]
["1998-02-24",65.875018999999995,66.9375,64.750018999999995,64.750018999999995,58074400,9.4819949999999995,-1.3333121057284569E-2]
["1998-02-23",66.375,66.499981000000005,65.187481000000005,65.625,38246800,9.6101279999999996,-2.8489502297515124E-3]
["1998-02-20",65.875018999999995,66.124981000000005,64.6875,65.8125,51100000,9.6375849999999996,5.7306575307298768E-3]
["1998-02-19",65.749981000000005,66.250018999999995,65.374981000000005,65.4375,43772400,9.5826700000000002,-9.5445861449716674E-4]
["1998-02-18",64.624981000000005,65.625,64.5,65.500018999999995,44554800,9.591825,8.6621175792129801E-3]
["1998-02-17",65.875018999999995,66,64.125,64.937518999999995,41662800,9.5094530000000006,9.6365398222242327E-4]
["1998-02-13",64.937518999999995,65.8125,64.5,64.875,30223200,9.5002980000000008,-5.7471246323864689E-3]
["1998-02-12",64.3125,65.875018999999995,64.125,65.25,45181600,9.5552130000000002,5.7803449954938468E-3]
["1998-02-11",65.0625,65.125018999999995,64.062481000000005,64.875,32716800,9.5002980000000008,1.9302899864428458E-3]
["1998-02-10",64.249981000000005,65.125018999999995,63.375,64.750018999999995,58441200,9.4819949999999995,1.1718743748109217E-2]
["1998-02-09",66.375,66.375,63.375,64.000018999999995,55943200,9.3721650000000007,-2.9383318176776418E-2]
["1998-02-06",64.249981000000005,66,63.499980999999998,65.937481000000005,47048800,9.6558869999999999,2.4271248361104281E-2]
["1998-02-05",65.749981000000005,66.1875,64.375018999999995,64.375018999999995,75684000,9.4270800000000001,-2.9042138283223995E-3]
["1998-02-04",63.499980999999998,65.749981000000005,63.375,64.562518999999995,125086000,9.4545379999999994,2.4801961299072417E-2]
["1998-02-03",63.9375,64.812481000000005,62.125019000000002,63,88447200,9.2257219999999993,-1.4662806084795421E-2]
["1998-02-02",64.937518999999995,65.625,63.499980999999998,63.9375,84200800,9.3630099999999992,1.3874790766050138E-2]
["1998-01-30",64.3125,64.375018999999995,62.749980999999998,63.062519000000002,51928800,9.2348780000000001,-1.0783936504236702E-2]
["1998-01-29",61.999980999999998,64.750018999999995,61.875,63.75,125108800,9.3355519999999999,3.0303023614340896E-2]
["1998-01-28",59.875019000000002,62.374980999999998,59.687519000000002,61.875,104662000,9.0609769999999994,4.430378725607298E-2]
["1998-01-27",56.625,59.374980999999998,55.875,59.25,67517200,8.6765720000000002,4.6357604712978118E-2]
["1998-01-26",57.9375,58.000019000000002,55.812480999999998,56.625,39954400,8.2921669999999992,-1.8417906670374129E-2]
["1998-01-23",58.3125,58.624980999999998,56.500019000000002,57.687480999999998,46768000,8.4477569999999993,-1.082546442484178E-3]
["1998-01-22",58.562519000000002,59.187480999999998,57.5625,57.75,43438800,8.4569120000000009,-2.736819103207333E-2]
["1998-01-21",58.750019000000002,59.500019000000002,56.749980999999998,59.374980999999998,52260400,8.6948749999999997,-2.1014129735567044E-3]
["1998-01-20",58.3125,59.500019000000002,58.125,59.500019000000002,56923200,8.7131849999999993,2.8078465039348854E-2]
["1998-01-16",58.249980999999998,58.750019000000002,57.5625,57.874980999999998,48571600,8.4752139999999994,7.6161972086346008E-3]
["1998-01-15",56.749980999999998,58.249980999999998,56.562480999999998,57.437519000000002,49991200,8.4111530000000005,7.6758560656287056E-3]
["1998-01-14",56.875019000000002,57.124980999999998,55.875,57,52188400,8.3470820000000003,1.7857510859824455E-2]
["1998-01-13",55.999980999999998,56.4375,55.125,55.999980999999998,62359200,8.2006390000000007,5.6112413671323136E-3]
["1998-01-12",52.000019000000002,55.750019000000002,51.499980999999998,55.6875,78526000,8.1548800000000004,2.6497364487451769E-2]
["1998-01-09",55.375019000000002,56.125019000000002,53.875019000000002,54.250019000000002,83994000,7.944375,-3.3407552059569579E-2]
["1998-01-08",54.9375,56.749980999999998,53.500019000000002,56.125019000000002,75943600,8.2189499999999995,1.1261627610821723E-2]
["1998-01-07",56.875019000000002,56.875019000000002,54.9375,55.5,74174800,8.1274219999999993,-2.9508247617182626E-2]
["1998-01-06",57.250019000000002,58.375019000000002,56.125019000000002,57.1875,54234000,8.3745399999999997,-1.2944980004408135E-2]
["1998-01-05",58.125,59.125019000000002,56.749980999999998,57.9375,70754800,8.4843700000000002,-2.1524998259371264E-3]
["1998-01-02",56.625,58.375019000000002,55.624980999999998,58.062480999999998,42853600,8.5026720000000005,4.1479121537328023E-2]
["1997-12-31",56.374980999999998,57.250019000000002,55.249980999999998,55.750019000000002,45040800,8.1640350000000002,-1.1085749060571803E-2]
["1997-12-30",56.312519000000002,56.8125,55.562519000000002,56.374980999999998,46771200,8.2555540000000001,6.6964293880025227E-3]
["1997-12-29",54.437519000000002,56.125019000000002,54.250019000000002,55.999980999999998,55410000,8.2006390000000007,5.2878905122075048E-2]
["1997-12-26",52.000019000000002,53.25,51.75,53.187480999999998,20894800,7.7887769999999996,3.1514743772691922E-2]
["1997-12-24",52.624980999999998,53.25,51.250019000000002,51.5625,32981200,7.5508150000000001,3.6497005259752413E-3]
["1997-12-23",55.000019000000002,55.062480999999998,51.250019000000002,51.375,50670400,7.5233569999999999,-5.9496905350349905E-2]
["1997-12-22",54,55.375019000000002,52.875,54.625019000000002,62484000,7.9992900000000002,2.2222534595719878E-2]
["1997-12-19",52.000019000000002,54,50.0625,53.4375,101483200,7.8253899999999996,{"$f":"(G4547/G4548)-1","v":-2.3333399628644447E-3}]
["1997-12-18",53.875019000000002,54,51.437519000000002,53.562480999999998,67429200,7.8436919999999999,-1.1534399802400008E-2]
["1997-12-17",55.750019000000002,57,54.062519000000002,54.1875,102418000,7.9352200000000002,1.4430464541300925E-2]
["1997-12-16",78.374971000000002,81.250016000000002,78.000028999999998,80.125016000000002,132025200,7.8223399999999996,3.3871362756898504E-2]
["1997-12-15",77.374983999999998,78.312511999999998,71.499959000000004,77.499988000000002,250780000,7.5660670000000003,1.2245168264535256E-2]
["1997-12-12",82.999983999999998,83.124988000000002,75.999959000000004,76.562459000000004,240625600,7.4745400000000002,-7.4074509938486188E-2]
["1997-12-11",83.375011999999998,83.999971000000002,79.624983999999998,82.6875,140383600,8.0725069999999999,-3.1478685110927773E-2]
["1997-12-10",86.124959000000004,86.249971000000002,82.999983999999998,85.374988000000002,106484400,8.3348779999999998,-2.3588616809563479E-2]
["1997-12-09",88.875,89.000011999999998,86.625,87.437516000000002,78193600,8.5362360000000006,-2.5765596278655156E-2]
["1997-12-08",89.312488000000002,90,88.749988000000002,89.749983999999998,41416000,8.7619939999999996,4.1951133416384678E-3]
["1997-12-05",86.437528999999998,89.375040999999996,85.5,89.375040999999996,84069600,8.7253900000000009,3.4732980855983087E-2]
["1997-12-04",87.437516000000002,87.499983999999998,85.312528999999998,86.374983999999998,61453600,8.4325039999999998,-6.1131233079180225E-3]
["1997-12-03",85.875028999999998,86.937483999999998,83.750040999999996,86.90625,154312000,8.4843700000000002,4.6966692039558389E-3]
["1997-12-02",90.375028999999998,90.624959000000004,85.875028999999998,86.499988000000002,142086400,8.4447080000000003,-4.3538348642723101E-2]
["1997-12-01",87.249959000000004,90.874983999999998,86.875016000000002,90.437488000000002,95917200,8.8291129999999995,4.8551007511728361E-2]
["1997-11-28",84.875040999999996,86.812471000000002,84.437459000000004,86.249971000000002,18334800,8.420299,1.3959755174743904E-2]
["1997-11-26",84.500011999999998,85.5,84.500011999999998,85.062511999999998,26013600,8.3043720000000008,8.8951064583282502E-3]
["1997-11-25",83.625028999999998,84.812488000000002,82.999983999999998,84.312540999999996,54542400,8.2311549999999993,1.2763333809909128E-2]
["1997-11-24",84.562471000000002,85.374988000000002,82.749959000000004,83.25,44204400,8.1274219999999993,-2.2026073378048849E-2]
["1997-11-21",86.124959000000004,86.249971000000002,84.500011999999998,85.124971000000002,60798400,8.3104689999999994,-4.3863232684189235E-3]
["1997-11-20",83.375011999999998,85.625011999999998,83.25,85.5,66247600,8.3470820000000003,2.8185202580797153E-2]
["1997-11-19",81.749971000000002,83.375011999999998,81.500040999999996,83.156221000000002,44895600,8.1182669999999995,1.0250632972510498E-2]
["1997-11-18",82.999983999999998,83.999971000000002,82.125,82.312471000000002,52761600,8.0358940000000008,-9.0300797127185195E-3]
["1997-11-17",82.999983999999998,84.062516000000002,81.874983999999998,83.062528999999998,54178800,8.1091200000000008,2.0737314137361462E-2]
["1997-11-14",79.749988000000002,81.624959000000004,78.687540999999996,81.375028999999998,83467600,7.944375,2.2781037473808885E-2]
["1997-11-13",77.499988000000002,79.624983999999998,76.374988000000002,79.562516000000002,98708400,7.7674250000000002,4.0032847547052164E-2]
["1997-11-12",79.437511999999998,79.875,76.5,76.5,84016800,7.4684419999999996,-5.1162416058951554E-2]
["1997-11-11",81.749971000000002,81.874983999999998,80.250028999999998,80.624971000000002,59340400,7.871149,-1.4515433352718876E-2]
["1997-11-10",83.500016000000002,84.249988000000002,81.749971000000002,81.812516000000002,51723600,7.9870850000000004,-2.094207978520024E-2]
["1997-11-07",82.250011999999998,84.500011999999998,81.874983999999998,83.562483999999998,75589600,8.1579289999999993,-1.3284131770168961E-2]
["1997-11-06",85.750016000000002,85.875028999999998,83.999971000000002,84.687483999999998,52224000,8.2677589999999999,-8.7790590679638347E-3]
["1997-11-05",86.625,86.625,84.687483999999998,85.437540999999996,121094800,8.3409849999999999,2.3970981584939599E-2]
["1997-11-04",84.437459000000004,86.249971000000002,83.25,83.437471000000002,126705600,8.1457239999999995,-1.5487441479888897E-2]
["1997-11-03",82.937516000000002,84.875040999999996,82.874971000000002,84.750028999999998,80046000,8.2738650000000007,3.3143545987812661E-2]
["1997-10-31",81,82.250011999999998,79.437511999999998,82.031221000000002,110457600,8.0084370000000007,2.6192492853051696E-2]
["1997-10-30",77.374983999999998,81.500040999999996,77.249971000000002,79.937459000000004,150912400,7.80403,-6.9875791216251759E-3]
["1997-10-29",79.687528999999998,81.624959000000004,77.937483999999998,80.499959000000004,117472000,7.8589450000000003,6.2493141925679119E-3]
["1997-10-28",78.1875,80.874988000000002,68.124959000000004,80.000011999999998,175880400,7.8101370000000001,9.7770566883836674E-2]
["1997-10-27",79.000016000000002,80.000011999999998,72.624959000000004,72.874983999999998,122002800,7.1145440000000004,-9.1900805981713019E-2]
["1997-10-24",82.250011999999998,82.749959000000004,78.875011999999998,80.250028999999998,101171200,7.8345450000000003,-1.5337496177691312E-2]
["1997-10-23",81.375028999999998,83.750040999999996,81.125011999999998,81.500040999999996,79596000,7.9565789999999996,-2.9039206828154751E-2]
["1997-10-22",83.874959000000004,85.249983999999998,82.999983999999998,83.937511999999998,63242800,8.1945420000000002,-4.4480999325123838E-3]
["1997-10-21",82.250011999999998,84.500011999999998,81.874983999999998,84.312540999999996,76772400,8.2311549999999993,3.5303811483920366E-2]
["1997-10-20",80.000011999999998,81.437488000000002,78.499983999999998,81.437488000000002,60944400,7.9504729999999997,1.7968442807085205E-2]
["1997-10-17",81.125011999999998,81.624959000000004,78.499983999999998,80.000011999999998,90790000,7.8101370000000001,-2.0657985911264887E-2]
["1997-10-16",83.25,83.25,80.000011999999998,81.687511999999998,71764800,7.974882,-1.7292942715771864E-2]
["1997-10-15",80.000011999999998,83.500016000000002,79.875,83.124988000000002,84862800,8.1152180000000005,2.702645923694047E-2]
["1997-10-14",81.812516000000002,81.937528999999998,80.499959000000004,80.937540999999996,40244800,7.9016640000000002,-9.9380038463952047E-3]
["1997-10-13",81.874983999999998,82.250011999999998,80.812528999999998,81.749971000000002,29376400,7.9809789999999996,3.8370044147058024E-3]
["1997-10-10",81.375028999999998,82.250011999999998,81,81.437488000000002,31862400,7.9504729999999997,-5.3434276003155867E-3]
["1997-10-09",80.250028999999998,83.124988000000002,79.749988000000002,81.874983999999998,74754400,7.9931840000000003,1.3147160895676135E-2]
["1997-10-08",81.375028999999998,81.500040999999996,80.125016000000002,80.812528999999998,58596000,7.8894599999999997,-1.0711381058679081E-2]
["1997-10-07",80.312488000000002,82.125,80.000011999999998,81.687511999999998,87268000,7.974882,2.670859390338487E-2]
["1997-10-06",78.875011999999998,80.062471000000002,78.499983999999998,79.562516000000002,74083200,7.7674250000000002,1.3535378630723072E-2]
["1997-10-03",77.875016000000002,78.984361000000007,77.000040999999996,78.499983999999998,125300400,7.6636939999999996,3.2045594966260582E-2]
["1997-10-02",72.749971000000002,76.124971000000002,72.500040999999996,76.062511999999998,62412000,7.425732,4.4635219095034095E-2]
["1997-10-01",73.500028999999998,74.25,72.312483999999998,72.812516000000002,50458000,7.1084449999999997,-3.4220523790337021E-3]
["1997-09-30",73.250011999999998,74.625028999999998,72.999988000000002,73.062540999999996,63008800,7.132854,-1.4333157789932938E-2]
["1997-09-29",73.874971000000002,74.437471000000002,72.5625,74.124988000000002,42418800,7.2365769999999996,6.7904241218657013E-3]
["1997-09-26",73.375016000000002,74.25,72.250016000000002,73.625040999999996,44867200,7.1877690000000003,1.0292297018614338E-2]
["1997-09-25",74.437471000000002,74.625028999999998,72.624959000000004,72.874983999999998,48997600,7.1145440000000004,-2.2632018044619451E-2]
["1997-09-24",76.374988000000002,76.374988000000002,73.500028999999998,74.562483999999998,66800400,7.2792890000000003,-1.8914163451656862E-2]
["1997-09-23",75.375,76.875028999999998,75.249988000000002,75.999959000000004,76294800,7.4196249999999999,1.0805401951688776E-2]
["1997-09-22",73.375016000000002,76.249983999999998,73.312471000000002,75.187528999999998,77814400,7.3403099999999997,2.6450828369567025E-2]
["1997-09-19",73.749959000000004,73.999983999999998,72.749971000000002,73.250011999999998,63534400,7.1511560000000003,{"$f":"(G4611/G4612)-1","v":-1.097077925670209E-2}]
["1997-09-18",74.500016000000002,74.999971000000002,73.250011999999998,74.062528999999998,39763600,7.23048,-2.5248379658817655E-3]
["1997-09-17",75.062516000000002,75.500011999999998,73.6875,74.25,62742400,7.2487820000000003,-3.3558864817224698E-3]
["1997-09-16",70.125028999999998,74.625028999999998,70.000021000000004,74.500016000000002,98323600,7.2731899999999996,6.8100534227226728E-2]
["1997-09-15",72.624959000000004,72.624959000000004,69.499978999999996,69.75,78796800,6.8094619999999999,-3.4602248803081603E-2]
["1997-09-12",72.874983999999998,72.874983999999998,70.437507999999994,72.250016000000002,66121200,7.0535300000000003,8.664158705364855E-4]
["1997-09-11",70.624978999999996,72.437488000000002,70.062478999999996,72.187471000000002,97270000,7.0474240000000004,-4.3112832704548243E-3]
["1997-09-10",75.625016000000002,75.875040999999996,72.375028999999998,72.500040999999996,129092800,7.0779389999999998,-4.6051653553919492E-2]
["1997-09-09",75.562471000000002,76.562459000000004,75.062516000000002,75.999959000000004,46252800,7.4196249999999999,1.6464552005830413E-3]
["1997-09-08",78.499983999999998,79.000016000000002,75.750028999999998,75.875040999999996,47169600,7.4074289999999996,-3.1125022758806908E-2]
["1997-09-05",77.750011999999998,78.75,77.499988000000002,78.312511999999998,34556800,7.6453920000000002,1.1299251187504744E-2]
["1997-09-04",77.374983999999998,78.499983999999998,77.124959000000004,77.437528999999998,39958800,7.5599699999999999,-4.8184879131040192E-3]
["1997-09-03",78.000028999999998,78.75,77.625,77.812471000000002,53485600,7.5965740000000004,7.2815543635691427E-3]
["1997-09-02",75.999959000000004,77.374983999999998,75.999959000000004,77.249971000000002,42856000,7.5416590000000001,2.4875207444012615E-2]
["1997-08-29",74.625028999999998,76.187516000000002,74.375011999999998,75.375,41083600,7.3586119999999999,5.0004104070486832E-3]
["1997-08-28",75.500011999999998,76.374988000000002,72.999988000000002,74.999971000000002,109240800,7.3219989999999999,-2.7552591787851743E-2]
["1997-08-27",77.750011999999998,77.812471000000002,75.875040999999996,77.124959000000004,51393600,7.5294549999999996,-5.6415766462842853E-3]
["1997-08-26",77.437528999999998,78.734335999999999,77.249971000000002,77.562540999999996,43660800,7.5721740000000004,-7.9931226629191832E-3]
["1997-08-25",77.000040999999996,78.937471000000002,76.562459000000004,78.1875,46105200,7.6331870000000004,1.8729455414161489E-2]
["1997-08-22",75.500011999999998,77.249971000000002,74.937511999999998,76.750016000000002,63619200,7.4928499999999998,-8.8783421098231896E-3]
["1997-08-21",78.125040999999996,79.250040999999996,77.000040999999996,77.437528999999998,72176800,7.5599699999999999,-1.1960939890261924E-2]
["1997-08-20",75.999959000000004,78.562528999999998,75.750028999999998,78.374971000000002,63830400,7.6514889999999998,3.4652630582571842E-2]
["1997-08-19",76.750016000000002,76.875028999999998,75.124983999999998,75.750028999999998,67572400,7.3952249999999999,-4.1082818501934071E-3]
["1997-08-18",74.750040999999996,76.124971000000002,73.062540999999996,76.062511999999998,65782800,7.425732,1.7558240730958241E-2]
["1997-08-15",76.687471000000002,77.374983999999998,74.750040999999996,74.750040999999996,55755600,7.2975989999999999,-2.9220757193546221E-2]
["1997-08-14",75.375,77.0625,75.249988000000002,77.000040999999996,57992800,7.5172590000000001,2.4959082130794341E-2]
["1997-08-13",75.562471000000002,75.875040999999996,73.874971000000002,75.124983999999998,67988400,7.3342039999999997,1.1784324594118045E-2]
["1997-08-12",75.9375,77.000040999999996,74.25,74.25,63547600,7.2487820000000003,-1.5741013563331019E-2]
["1997-08-11",76.875028999999998,77.000040999999996,74.750040999999996,75.437459000000004,61700400,7.3647099999999996,-2.1880069673037461E-2]
["1997-08-08",78.125040999999996,78.1875,76.124971000000002,77.124959000000004,74758000,7.5294549999999996,-2.1411582750643476E-2]
["1997-08-07",80.874988000000002,80.874988000000002,78.75,78.812459000000004,67068000,7.6942000000000004,-1.9441044947404285E-2]
["1997-08-06",80.624971000000002,80.749983999999998,79.125028999999998,80.375040999999996,139982800,7.846749,-1.9069317401919417E-2]
["1997-08-05",82.500028999999998,83.25,81.937528999999998,81.937528999999998,85292800,7.9992900000000002,3.8293213197762022E-3]
["1997-08-04",80.187483999999998,81.999988000000002,80.187483999999998,81.624959000000004,63158800,7.9687749999999999,2.2708517660925631E-2]
["1997-08-01",79.562516000000002,80.499959000000004,78.499983999999998,79.812540999999996,49222800,7.7918339999999997,3.1424828691617446E-3]
["1997-07-31",79.749988000000002,80.125016000000002,78.75,79.562516000000002,39197200,7.7674250000000002,7.867219476482834E-4]
["1997-07-30",78.75,80.312488000000002,77.750011999999998,79.499971000000002,68949600,7.7613190000000003,3.1537101525813682E-3]
["1997-07-29",76.750016000000002,79.499971000000002,76.5,79.250040999999996,61157200,7.7369190000000003,2.4233293053727234E-2]
["1997-07-28",80.000011999999998,80.125016000000002,77.249971000000002,77.374983999999998,69613600,7.5538639999999999,-2.9020146202325847E-2]
["1997-07-25",79.875,80.000011999999998,78.687540999999996,79.687528999999998,50112000,7.77963,-2.347032520929937E-3]
["1997-07-24",80.125016000000002,80.375040999999996,78.875011999999998,79.875,49617600,7.7979320000000003,-6.221302605703305E-3]
["1997-07-23",79.624983999999998,80.937540999999996,78.875011999999998,80.375040999999996,75820000,7.846749,1.7405358307477137E-2]
["1997-07-22",77.000040999999996,79.000016000000002,77.000040999999996,79.000016000000002,46543200,7.71251,2.9315947870303116E-2]
["1997-07-21",78.437516000000002,78.499983999999998,75.999959000000004,76.750016000000002,60523600,7.4928499999999998,4.4994917074514529E-3]
["1997-07-18",78.000028999999998,78.499983999999998,75.625016000000002,76.406221000000002,74917600,7.4592869999999998,-2.8992044263450034E-2]
["1997-07-17",79.000016000000002,79.749988000000002,77.374983999999998,78.687540999999996,65728800,7.6820040000000001,-7.8797450657799306E-3]
["1997-07-16",79.250040999999996,80.000011999999998,79.000016000000002,79.3125,61376800,7.743017,1.7235021237345549E-2]
["1997-07-15",77.124959000000004,78.499983999999998,77.124959000000004,77.968709000000004,67102000,7.6118269999999999,1.8367284140562434E-2]
["1997-07-14",75.562471000000002,77.124959000000004,75.500011999999998,76.562459000000004,45450000,7.4745400000000002,1.4072117107235327E-2]
["1997-07-11",75.968733999999998,76.124971000000002,74.625028999999998,75.500011999999998,44998000,7.3708169999999997,-1.0647182469054384E-2]
["1997-07-10",75.812488000000002,76.562459000000004,74.312459000000004,76.312528999999998,84265200,7.4501400000000002,0]
["1997-07-09",75.124983999999998,77.249971000000002,74.999971000000002,76.312528999999998,97002000,7.4501400000000002,2.1757961196419151E-2]
["1997-07-08",73.500028999999998,75.249988000000002,73.390585999999999,74.687488000000002,73672000,7.2914919999999999,1.0998494350312527E-2]
["1997-07-07",72.125011999999998,74.25,72,73.874971000000002,91147200,7.2121690000000003,3.23138733177879E-2]
["1997-07-03",71.250028999999998,72,71.125021000000004,71.562507999999994,39153600,6.9864110000000004,1.4171582627185764E-2]
["1997-07-02",69.249959000000004,70.624978999999996,68.499992000000006,70.562521000000004,60516400,6.8887859999999996,3.293700447959802E-2]
["1997-07-01",67.5,69.093721000000002,67.5,68.312521000000004,55438000,6.6691250000000002,1.7691539188019911E-2]
["1997-06-30",66.437459000000004,68.187507999999994,64.999978999999996,67.124971000000002,70218400,6.5531889999999997,9.3979275977731369E-3]
["1997-06-27",67.875028999999998,68.875021000000004,66.375,66.500007999999994,66301600,6.4921759999999997,-1.6635852799891548E-2]
["1997-06-26",68.499992000000006,69.125040999999996,66.999959000000004,67.625007999999994,70910800,6.6020060000000003,-1.6363629862231388E-2]
["1997-06-25",70.499971000000002,71.749978999999996,68.374978999999996,68.750007999999994,72214000,6.7118359999999999,-2.7409690493682803E-2]
["1997-06-24",70.499971000000002,71.000007999999994,69.249959000000004,70.687528999999998,97482400,6.9009900000000002,1.2534701849107321E-2]
["1997-06-23",69.312507999999994,71.125021000000004,69.062492000000006,69.812459000000004,103593600,6.8155590000000004,6.3060611568337421E-3]
["1997-06-20",69.062492000000006,69.875007999999994,68.499992000000006,69.374971000000002,74142400,6.7728489999999999,5.4338878707647087E-3]
["1997-06-19",66.9375,69.249959000000004,66.9375,69.000028999999998,73839600,6.7362450000000003,{"$f":"(G4675/G4676)-1","v":2.9851930535222282E-2}]
["1997-06-18",67.625007999999994,68.374978999999996,66.875040999999996,66.999959000000004,66360400,6.5409839999999999,-2.5455329957406625E-2]
["1997-06-17",67.124971000000002,68.937478999999996,66.750028999999998,68.750007999999994,81880800,6.7118359999999999,1.7577133913057041E-2]
["1997-06-16",66.750028999999998,68.124959000000004,66.249992000000006,67.562459000000004,63250000,6.5958990000000002,1.3120541993997925E-2]
["1997-06-13",63.812520999999997,66.999959000000004,63.749971000000002,66.687478999999996,101756400,6.510478,4.5564977975690812E-2]
["1997-06-12",63.250020999999997,64.500028999999998,62.499958999999997,63.781291000000003,77466400,6.226756,1.472432856338024E-3]
["1997-06-11",64.625040999999996,65.625028999999998,62.749979000000003,63.687508000000001,94788400,6.2176010000000002,-2.0191835994360252E-2]
["1997-06-10",65.874959000000004,66.999959000000004,64.749959000000004,64.999978999999996,73611600,6.3457330000000001,-2.2556843807068683E-2]
["1997-06-09",65.312459000000004,67.374992000000006,65.124992000000006,66.500007999999994,58608400,6.4921759999999997,2.4061479880150838E-2]
["1997-06-06",64.375021000000004,65.625028999999998,63.624958999999997,64.937521000000004,59508400,6.3396350000000004,2.8967032855775621E-3]
["1997-06-05",64.250007999999994,65.124992000000006,64.250007999999994,64.749959000000004,73394800,6.3213239999999997,1.073036515859549E-2]
["1997-06-04",64.625040999999996,66.750028999999998,63.624958999999997,64.062540999999996,87584400,6.2542140000000002,-1.0616446807662383E-2]
["1997-06-03",65.750040999999996,66.375,64.250007999999994,64.749959000000004,111806800,6.3213239999999997,-4.5161645047330112E-2]
["1997-06-02",68.374978999999996,68.625,66.375,67.812478999999996,70484400,6.6203079999999996,9.2195439818198999E-4]
["1997-05-30",63.500041000000003,68.000040999999996,62.499958999999997,67.750021000000004,143462400,6.6142099999999999,1.4981006155831533E-2]
["1997-05-29",68.750007999999994,68.875021000000004,66.625021000000004,66.750028999999998,78136800,6.5165850000000001,-3.3483612447482991E-2]
["1997-05-28",68.875021000000004,70.125028999999998,68.124959000000004,69.062492000000006,102305200,6.742343,4.5452540854693524E-3]
["1997-05-27",66.750028999999998,69.624992000000006,66.625021000000004,68.750007999999994,108334800,6.7118359999999999,2.0408361836646183E-2]
["1997-05-23",66.875040999999996,67.625007999999994,65.999971000000002,67.374992000000006,84824800,6.5775980000000001,2.8625626510075053E-2]
["1997-05-22",65.750040999999996,66.625021000000004,64.500028999999998,65.500021000000004,67027200,6.3945499999999997,-3.8026415186637186E-3]
["1997-05-21",65.124992000000006,66.875040999999996,64.625040999999996,65.750040999999996,140702800,6.4189590000000001,2.1359583243167446E-2]
["1997-05-20",60.75,64.749959000000004,60.499979000000003,64.375021000000004,89322000,6.2847200000000001,5.641099429092411E-2]
["1997-05-19",61.624979000000003,61.749991999999999,60.125041000000003,60.937471000000002,65119200,5.9491240000000003,-9.1463429867792989E-3]
["1997-05-16",61.749991999999999,63,61.499971000000002,61.499971000000002,89848800,6.0040389999999997,-1.9920428633481868E-2]
["1997-05-15",61.624979000000003,62.874991999999999,61.000020999999997,62.749979000000003,84802000,6.1260729999999999,1.2096273230356003E-2]
["1997-05-14",62.499958999999997,62.624971000000002,60.624991999999999,62.000008000000001,104007600,6.0528560000000002,-6.0125111072902859E-3]
["1997-05-13",62.624971000000002,63.999991999999999,62.312491999999999,62.375041000000003,117579600,6.0894690000000002,-8.9374296918941498E-3]
["1997-05-12",61.749991999999999,63.125008000000001,61.624979000000003,62.937541000000003,105665200,6.1443839999999996,2.1299172922370158E-2]
["1997-05-09",62.000008000000001,62.250028999999998,59.750008000000001,61.624979000000003,121214400,6.0162430000000002,4.0737109873205668E-3]
["1997-05-08",58.875028999999998,62.000008000000001,58.875028999999998,61.374958999999997,188520000,5.9918339999999999,4.4679778993194974E-2]
["1997-05-07",56.625028999999998,60.062491999999999,56.25,58.750020999999997,253231200,5.7355700000000001,1.7315886784260437E-2]
["1997-05-06",59.000041000000003,59.249971000000002,55.999979000000003,57.750028999999998,189690000,5.6379440000000001,-1.9108266956912257E-2]
["1997-05-05",59.499991999999999,60.000028999999998,56.999971000000002,58.875028999999998,190603600,5.7477739999999997,2.8384933818823566E-2]
["1997-05-02",55.625041000000003,57.500008000000001,55.500028999999998,57.249991999999999,218214400,5.5891270000000004,7.2598429155898314E-2]
["1997-05-01",52.000020999999997,53.749979000000003,51.499979000000003,53.375041000000003,120894000,5.2108290000000004,3.1401883661729579E-2]
["1997-04-30",49.750020999999997,53.125020999999997,49.625008000000001,51.75,169064800,5.052181,3.4999003347237378E-2]
["1997-04-29",48.124979000000003,50.0625,47.500020999999997,50.000041000000003,112164000,4.8813389999999997,7.526911801894598E-2]
["1997-04-28",46.999979000000003,47.625028999999998,45.874979000000003,46.500028999999998,117769200,4.539644,2.6955630555014487E-3]
["1997-04-25",47.874958999999997,48.625020999999997,46.375020999999997,46.375020999999997,87182800,4.5274400000000004,-4.0103939410515155E-2]
["1997-04-24",48.999958999999997,50.374979000000003,48.249991999999999,48.312541000000003,124620000,4.7165939999999997,-6.4262391776030992E-3]
["1997-04-23",47.625028999999998,49.124971000000002,47.25,48.625020999999997,105604000,4.7470999999999997,2.3684193501779971E-2]
["1997-04-22",47.124991999999999,48.249991999999999,45.250020999999997,47.500020999999997,151152000,4.63727,3.9643131709981017E-3]
["1997-04-21",48.249991999999999,48.375,46.874971000000002,47.312458999999997,104470800,4.6189590000000003,-2.1964596032219785E-2]
["1997-04-18",50.750008000000001,50.750008000000001,47.625028999999998,48.375,97686000,4.7226910000000002,-2.2727268024287928E-2]
["1997-04-17",48.500008000000001,49.875028999999998,47.500020999999997,49.5,110210400,4.8325209999999998,4.2104729722444389E-2]
["1997-04-16",48.750028999999998,49.5,47.124991999999999,47.500020999999997,215808000,4.63727,-5.2367879736811895E-2]
["1997-04-15",53.250028999999998,53.499958999999997,49.249979000000003,50.124958999999997,173831200,4.8935339999999998,-5.8686683245412596E-2]
["1997-04-14",51.499979000000003,53.250028999999998,50.249971000000002,53.250028999999998,80044000,5.1986239999999997,3.9025743479786712E-2]
["1997-04-11",51.000028999999998,52.437508000000001,50.875020999999997,51.249958999999997,77760000,5.0033640000000004,-2.6128721896183871E-2]
["1997-04-10",53.874991999999999,54.250020999999997,52.250041000000003,52.624979000000003,85676400,5.1376030000000004,-2.6589166718296586E-2]
["1997-04-09",55.999979000000003,56.25,54,54.062458999999997,97308000,5.2779389999999999,-2.3703126849769163E-2]
["1997-04-08",54.749971000000002,55.749958999999997,53.250028999999998,55.375020999999997,109752000,5.4060800000000002,1.7222147793454656E-2]
["1997-04-07",53.250028999999998,54.749971000000002,52.687528999999998,54.437491999999999,146371200,5.3145519999999999,7.0023919013602498E-2]
["1997-04-04",48.124979000000003,51.75,47.999971000000002,50.875020999999997,138881200,4.9667599999999998,5.1680069689081787E-2]
["1997-04-03",47.25,48.875041000000003,47.124991999999999,48.375,124735200,4.7226910000000002,1.8420536220664419E-2]
["1997-04-02",48.875041000000003,49.249979000000003,46.999979000000003,47.500020999999997,99842800,4.63727,-1.8087357398567927E-2]
["1997-04-01",46.500028999999998,49.124971000000002,46.375020999999997,48.375,113168400,4.7226910000000002,5.1950893549834731E-3]
["1997-03-31",50.374979000000003,50.875020999999997,48.124979000000003,48.124979000000003,125262000,4.698283,-5.6373374059342507E-2]
["1997-03-27",53.000008000000001,53.375041000000003,50.000041000000003,51.000028999999998,141010000,4.9789640000000004,-2.625169316869258E-2]
["1997-03-26",49.5,52.499971000000002,48.875041000000003,52.374958999999997,162160000,5.113194,9.3994831696361691E-2]
["1997-03-25",48.249991999999999,48.875041000000003,47.25,47.874958999999997,148890400,4.6738739999999996,1.5914466129511418E-2]
["1997-03-24",48.625020999999997,48.999958999999997,45.937528999999998,47.124991999999999,205106800,4.600657,-4.3147072458571523E-2]
["1997-03-21",52.125028999999998,53.125020999999997,48.625020999999997,49.249979000000003,140990400,4.8081129999999996,-3.6675977110773195E-2]
["1997-03-20",50.374979000000003,52.000020999999997,47.046869000000001,51.125041000000003,114648000,4.9911690000000002,2.2499973880117929E-2]
["1997-03-19",48.124979000000003,50.437528999999998,46.874971000000002,50.000041000000003,198211200,4.8813389999999997,{"$f":"(G4739/G4740)-1","v":-7.4429492167763511E-3}]
["1997-03-18",49.875028999999998,50.499991999999999,48.875041000000003,50.374979000000003,93578800,4.9179430000000002,2.5445650750598237E-2]
["1997-03-17",51.000028999999998,51.125041000000003,47.750041000000003,49.124971000000002,161420400,4.7959079999999998,-2.8431681189825309E-2]
["1997-03-14",51.875008000000001,52.000020999999997,49.875028999999998,50.562541000000003,129303600,4.9362539999999999,-2.7643752991673654E-2]
["1997-03-13",50.875020999999997,53.499958999999997,50.374979000000003,52.000020999999997,111025600,5.0765900000000004,2.2113007272346774E-2]
["1997-03-12",52.125028999999998,52.499971000000002,50.249971000000002,50.875020999999997,122814400,4.9667599999999998,-3.5544438849844262E-2]
["1997-03-11",53.000008000000001,53.749979000000003,51.390630999999999,52.749991999999999,122526000,5.149807,-1.1710612649158181E-2]
["1997-03-10",49.124971000000002,53.375041000000003,48.249991999999999,53.375041000000003,273512400,5.2108290000000004,3.8930777345501655E-2]
["1997-03-07",54.874979000000003,55.125,50.875020999999997,51.374971000000002,218188800,5.0155690000000002,-5.9496284728590032E-2]
["1997-03-06",57.500008000000001,57.625020999999997,54.375028999999998,54.624958999999997,113434000,5.3328540000000002,-3.9560458559852352E-2]
["1997-03-05",56.874958999999997,57.249991999999999,56.124991999999999,56.874958999999997,94076800,5.5525140000000004,2.0179382084280606E-2]
["1997-03-04",54.999991999999999,56.25,54.749971000000002,55.749958999999997,121943200,5.4426839999999999,2.7648619306112954E-2]
["1997-03-03",54.874979000000003,55.625041000000003,53.874991999999999,54.250020999999997,112053600,5.2962499999999997,-2.4719505002219866E-2]
["1997-02-28",55.250008000000001,57.312541000000003,53.874991999999999,55.625041000000003,130448400,5.4304889999999997,1.0215653249308732E-2]
["1997-02-27",57.750028999999998,58.140630999999999,54.999991999999999,55.062541000000003,113254800,5.3755740000000003,-5.2687006491617172E-2]
["1997-02-26",57.500008000000001,58.625008000000001,56.500020999999997,58.124971000000002,122900400,5.6745489999999998,2.8760258959990237E-2]
["1997-02-25",60.374971000000002,61.875,55.749958999999997,56.500020999999997,258530400,5.5159099999999999,-4.2373244763566076E-2]
["1997-02-24",56.25,59.124958999999997,55.500028999999998,59.000041000000003,212261200,5.7599790000000004,1.070757333315564E-2]
["1997-02-21",62.749979000000003,62.749979000000003,57.875041000000003,58.374991999999999,214328400,5.6989570000000001,-7.3412945521993289E-2]
["1997-02-20",64.625040999999996,64.749959000000004,62.624971000000002,63,65496400,6.1504820000000002,-2.8901264997760356E-2]
["1997-02-19",63.874979000000003,65.25,63.749971000000002,64.874971000000002,55054800,6.3335290000000004,1.7647061658990992E-2]
["1997-02-18",63,64.375021000000004,62.624971000000002,63.749971000000002,64240800,6.2236989999999999,1.7964074794536655E-2]
["1997-02-14",62.499958999999997,63,61.875,62.624971000000002,72760000,6.1138690000000002,9.9840023471742256E-4]
["1997-02-13",65.124992000000006,65.375007999999994,62.499958999999997,62.562508000000001,109661200,6.1077709999999996,-3.1915340453492202E-2]
["1997-02-12",61.000020999999997,64.749959000000004,60.875008000000001,64.625040999999996,114452800,6.3091290000000004,6.7079699870732146E-2]
["1997-02-11",59.499991999999999,60.875008000000001,58.750020999999997,60.562528999999998,201881200,5.9125189999999996,4.4182232658418474E-2]
["1997-02-10",61.749991999999999,62.624971000000002,57.999958999999997,57.999958999999997,298276800,5.662344,-8.1188949104335273E-2]
["1997-02-07",64.999978999999996,65.124992000000006,61.000020999999997,63.125008000000001,156104800,6.1626859999999999,-1.1741202517101423E-2]
["1997-02-06",63.749971000000002,64.999978999999996,63,63.874979000000003,126946800,6.2359030000000004,1.7928287828107958E-2]
["1997-02-05",65.500021000000004,65.500021000000004,60.125041000000003,62.749979000000003,292629600,6.1260729999999999,-6.5176816966518114E-2]
["1997-02-04",67.374992000000006,67.875028999999998,64.874971000000002,67.124971000000002,158326000,6.5531889999999997,-1.6483518957397636E-2]
["1997-02-03",70.624978999999996,71.499959000000004,67.625007999999994,68.249971000000002,79376800,6.6630190000000002,-2.1505810591203822E-2]
["1997-01-31",67.875028999999998,69.875007999999994,67.875028999999998,69.75,115404000,6.8094619999999999,3.3333323216691468E-2]
["1997-01-30",66.999959000000004,67.687471000000002,65.750040999999996,67.5,165497200,6.5898019999999997,2.2727741850174787E-2]
["1997-01-29",69.374971000000002,69.875007999999994,65.500021000000004,65.999971000000002,147229200,6.4433590000000001,-4.1742910512132525E-2]
["1997-01-28",69.75,71.499959000000004,68.000040999999996,68.875021000000004,81343600,6.7240399999999996,7.3131639197672182E-3]
["1997-01-27",69.125040999999996,70.000021000000004,67.750021000000004,68.374978999999996,54059200,6.6752229999999999,-3.6433344398618672E-3]
["1997-01-24",70.875,71.250028999999998,67.875028999999998,68.625,121514800,6.6996320000000003,-4.3553675932190172E-2]
["1997-01-23",74.124988000000002,74.375011999999998,71.624971000000002,71.749978999999996,53573200,7.0047129999999997,-2.6293786081950099E-2]
["1997-01-22",74.999971000000002,75.500011999999998,73.500028999999998,73.6875,46845600,7.193867,-1.5859268283173522E-2]
["1997-01-21",74.625028999999998,75.750028999999998,73.999983999999998,74.874959000000004,43734400,7.3097950000000003,1.6712346074374551E-3]
["1997-01-20",72.999988000000002,74.999971000000002,72.749971000000002,74.750040999999996,46481200,7.2975989999999999,2.926093790879869E-2]
["1997-01-17",70.374959000000004,72.874983999999998,70.250040999999996,72.624959000000004,46700800,7.0901350000000001,3.1971738776684244E-2]
["1997-01-16",70.875,71.000007999999994,69.624992000000006,70.374959000000004,43832400,6.8704739999999997,0]
["1997-01-15",71.874992000000006,72.375028999999998,70.374959000000004,70.374959000000004,65558400,6.8704739999999997,-2.4264179786591344E-2]
["1997-01-14",69.75,72.624959000000004,69.499978999999996,72.125011999999998,78270000,7.0413259999999998,4.3399157347117745E-2]
["1997-01-13",68.750007999999994,69.265619000000001,68.000040999999996,69.125040999999996,75290400,6.7484489999999999,7.2865196177938074E-3]
["1997-01-10",66.249992000000006,68.875021000000004,66.249992000000006,68.625,61880800,6.6996320000000003,2.4254454681436277E-2]
["1997-01-09",66.999959000000004,67.750021000000004,66.062521000000004,66.999959000000004,40568400,6.5409839999999999,1.1320133931829179E-2]
["1997-01-08",68.750007999999994,68.750007999999994,66.249992000000006,66.249992000000006,50837200,6.4677680000000004,-2.9303683510432665E-2]
["1997-01-07",67.374992000000006,68.249971000000002,66.625021000000004,68.249971000000002,49252000,6.6630190000000002,1.1110652490014195E-2]
["1997-01-06",66.124978999999996,67.750021000000004,65.999971000000002,67.5,60080400,6.5898019999999997,2.8570938017763892E-2]
["1997-01-03",63.500041000000003,65.750040999999996,63.375028999999998,65.625028999999998,45386800,6.4067550000000004,4.3738162396685265E-2]
["1997-01-02",63.624958999999997,63.874979000000003,62.250028999999998,62.874991999999999,54883600,6.1382779999999997,-1.1787180346628401E-2]
["1996-12-31",64.999978999999996,65.124992000000006,63.5625,63.624958999999997,24205200,6.2114940000000001,-1.926808892798948E-2]
["1996-12-30",65.999971000000002,66.500007999999994,64.874971000000002,64.874971000000002,25242000,6.3335290000000004,-1.1429499020955247E-2]
["1996-12-27",66.750028999999998,66.999959000000004,65.625028999999998,65.625028999999998,21191200,6.4067550000000004,-1.5009116933512479E-2]
["1996-12-26",65.500021000000004,66.750028999999998,65.375007999999994,66.625021000000004,25933200,6.5043800000000003,2.5000579129314193E-2]
["1996-12-24",64.500028999999998,64.999978999999996,63.500041000000003,64.999978999999996,16136800,6.3457330000000001,9.7081492890693788E-3]
["1996-12-23",65.124992000000006,65.25,64.125,64.375021000000004,29162400,6.2847200000000001,-9.6148073043729188E-3]
["1996-12-20",66.249992000000006,66.249992000000006,64.500028999999998,64.999978999999996,73972800,6.3457330000000001,0]
["1996-12-19",64.999978999999996,65.625028999999998,64.125,64.999978999999996,57612400,6.3457330000000001,1.5624729918240821E-2]
["1996-12-18",63.375028999999998,64.874971000000002,63.250020999999997,63.999991999999999,57981600,6.2481080000000002,1.9920591870191684E-2]
["1996-12-17",63,63.999991999999999,62.375041000000003,62.749979000000003,77564400,6.1260729999999999,-9.862626945703501E-3]
["1996-12-16",65.375007999999994,65.874959000000004,63,63.375028999999998,41432800,6.1870940000000001,{"$f":"(G4803/G4804)-1","v":-2.1234475562397992E-2}]
["1996-12-13",64.999978999999996,66.249992000000006,63.999991999999999,64.749959000000004,54043200,6.3213239999999997,-1.5210410286153886E-2]
["1996-12-12",68.875021000000004,69.125040999999996,65.25,65.750040999999996,46829200,6.4189590000000001,-3.3088207050291696E-2]
["1996-12-11",65.874959000000004,68.249971000000002,65.375007999999994,68.000040999999996,70680400,6.6386190000000003,9.2770947692455419E-3]
["1996-12-10",68.625,68.750007999999994,67.124971000000002,67.374992000000006,41574400,6.5775980000000001,-5.5353549403480695E-3]
["1996-12-09",65.375007999999994,67.875028999999998,65.25,67.750021000000004,50112400,6.6142099999999999,4.2308272346157638E-2]
["1996-12-06",62.000008000000001,66.500007999999994,62.000008000000001,64.999978999999996,84043600,6.3457330000000001,9.7081492890693788E-3]
["1996-12-05",63.375028999999998,65.312459000000004,63.250020999999997,64.375021000000004,77749200,6.2847200000000001,1.7786551663268479E-2]
["1996-12-04",65.874959000000004,65.874959000000004,63,63.250020999999997,104238400,6.1748900000000004,-3.4351127131697967E-2]
["1996-12-03",68.750007999999994,68.875021000000004,65.25,65.500021000000004,57721200,6.3945499999999997,-4.5537128009419114E-2]
["1996-12-02",68.000040999999996,68.875021000000004,66.875040999999996,68.625,46579200,6.6996320000000003,1.1049262685781214E-2]
["1996-11-29",68.124959000000004,68.249971000000002,67.625007999999994,67.875028999999998,10526800,6.6264149999999997,-1.83833414750878E-3]
["1996-11-27",67.374992000000006,68.499992000000006,66.249992000000006,68.000040999999996,46224400,6.6386190000000003,1.1153330805939499E-2]
["1996-11-26",67.5,67.875028999999998,65.375007999999994,67.249978999999996,60537600,6.5653930000000003,-1.8555405787948898E-3]
["1996-11-25",67.875028999999998,67.875028999999998,66.375,67.374992000000006,42967600,6.5775980000000001,-3.6970581365725064E-3]
["1996-11-22",66.124978999999996,68.374978999999996,65.874959000000004,67.625007999999994,62998000,6.6020060000000003,2.462178500375356E-2]
["1996-11-21",66.625021000000004,66.750028999999998,65.500021000000004,65.999971000000002,47608000,6.4433590000000001,-7.51935868651743E-3]
["1996-11-20",65.25,66.500007999999994,64.375021000000004,66.500007999999994,51251200,6.4921759999999997,2.3077397047748471E-2]
["1996-11-19",63.375028999999998,65.25,63.125008000000001,64.999978999999996,55744800,6.3457330000000001,2.5640308681264656E-2]
["1996-11-18",64.625040999999996,64.749959000000004,62.624971000000002,63.375028999999998,53246400,6.1870940000000001,-2.1234475562397992E-2]
["1996-11-15",65.750040999999996,66.124978999999996,63.375028999999998,64.749959000000004,70366000,6.3213239999999997,-7.6635654275839515E-3]
["1996-11-14",65.874959000000004,66.500007999999994,64.999978999999996,65.25,55894000,6.3701420000000004,-1.3232153415588921E-2]
["1996-11-13",65.124992000000006,66.124978999999996,64.375021000000004,66.124978999999996,51010000,6.4555629999999997,1.7307693216843445E-2]
["1996-11-12",66.875040999999996,66.999959000000004,64.749959000000004,64.999978999999996,64980000,6.3457330000000001,-2.2556843807068683E-2]
["1996-11-11",64.625040999999996,66.625021000000004,64.625040999999996,66.500007999999994,49072000,6.4921759999999997,2.7027882133553005E-2]
["1996-11-08",64.749959000000004,64.874971000000002,63,64.749959000000004,65126400,6.3213239999999997,3.8749078121318448E-3]
["1996-11-07",61.499971000000002,64.999978999999996,61.374958999999997,64.500028999999998,98931600,6.2969239999999997,5.3060895482152093E-2]
["1996-11-06",61.000020999999997,62.499958999999997,60.249958999999997,61.250041000000003,130768000,5.9796389999999997,-8.0962808497777594E-3]
["1996-11-05",61.250041000000003,63.250020999999997,60.687541000000003,61.749991999999999,75245200,6.0284469999999999,1.8556699985824432E-2]
["1996-11-04",60.249958999999997,61.015590000000003,59.499991999999999,60.624991999999999,50563600,5.9186170000000002,6.2245792420405621E-3]
["1996-11-01",62.499958999999997,62.624971000000002,59.249971000000002,60.249958999999997,72919600,5.8820040000000002,-2.6263390110868756E-2]
["1996-10-31",58.249979000000003,61.875,58.249979000000003,61.875,78298800,6.0406519999999997,6.451666907801834E-2]
["1996-10-30",58.124971000000002,58.484340000000003,57.375,58.124971000000002,82447200,5.6745489999999998,8.6760141776902611E-3]
["1996-10-29",58.750020999999997,59.000041000000003,57.375,57.625020999999997,70162000,5.6257400000000004,-4.3200630638234871E-3]
["1996-10-28",59.750008000000001,59.875020999999997,57.687479000000003,57.875041000000003,82886800,5.6501489999999999,-2.320560253745485E-2]
["1996-10-25",60.374971000000002,60.624991999999999,59.124958999999997,59.249971000000002,71168800,5.7843790000000004,-1.2500845055418597E-2]
["1996-10-24",63.250020999999997,63.500041000000003,59.875020999999997,60.000028999999998,91938400,5.8576040000000003,-4.5725201758538669E-2]
["1996-10-23",60.875008000000001,63,59.875020999999997,62.874991999999999,71862000,6.1382779999999997,2.6529862421460493E-2]
["1996-10-22",60.624991999999999,61.499971000000002,59.750008000000001,61.250041000000003,114825600,5.9796389999999997,9.2687861915592418E-3]
["1996-10-21",63.375028999999998,63.375028999999998,58.750020999999997,60.687541000000003,105988000,5.9247240000000003,-4.2406014843155759E-2]
["1996-10-18",64.375021000000004,64.375021000000004,63,63.375028999999998,61594000,6.1870940000000001,-1.1695583223328088E-2]
["1996-10-17",65.750040999999996,65.999971000000002,63.999991999999999,64.125,47932000,6.2603119999999999,-1.9120555356917368E-2]
["1996-10-16",65.750040999999996,65.874959000000004,64.999978999999996,65.375007999999994,42397200,6.3823460000000001,-7.5893066780861052E-3]
["1996-10-15",66.249992000000006,66.500007999999994,65.25,65.874959000000004,61940400,6.4311540000000003,9.5778084695756771E-3]
["1996-10-14",66.234418000000005,66.249992000000006,65.124992000000006,65.25,27783600,6.3701420000000004,-7.6051272488264487E-3]
["1996-10-11",65.625028999999998,65.999971000000002,64.812507999999994,65.750040999999996,33294400,6.4189590000000001,1.1539407661809831E-2]
["1996-10-10",64.250007999999994,65.999971000000002,64.250007999999994,64.999978999999996,37546800,6.3457330000000001,9.7081492890693788E-3]
["1996-10-09",64.999978999999996,65.25,63.999991999999999,64.375021000000004,48204400,6.2847200000000001,1.9456307484906343E-3]
["1996-10-08",66.750028999999998,66.875040999999996,63.999991999999999,64.250007999999994,64857600,6.2725160000000004,-2.6514586568899823E-2]
["1996-10-07",66.375,66.875040999999996,65.625028999999998,65.999971000000002,60885600,6.4433590000000001,-1.4925124415531288E-2]
["1996-10-04",65.25,66.999959000000004,65.124992000000006,66.999959000000004,48928000,6.5409839999999999,3.6749129713467443E-2]
["1996-10-03",63.874979000000003,65.500021000000004,63.859409999999997,64.625040999999996,74070000,6.3091290000000004,1.174264577239259E-2]
["1996-10-02",62.499958999999997,64.500028999999998,62.000008000000001,63.874979000000003,75238800,6.2359030000000004,2.8168394047214829E-2]
["1996-10-01",61.875,62.624971000000002,60.374971000000002,62.125020999999997,49250400,6.0650599999999999,1.0077647065813711E-3]
["1996-09-30",63,63.749971000000002,62.000008000000001,62.062471000000002,39686800,6.058954,-1.4881435308647384E-2]
["1996-09-27",63.500041000000003,63.874979000000003,62.624971000000002,63,39956800,6.1504820000000002,-5.9174791913618741E-3]
["1996-09-26",63.375028999999998,64.999978999999996,62.375041000000003,63.375028999999998,78278800,6.1870940000000001,2.9681700639867525E-3]
["1996-09-25",61.749991999999999,63.500041000000003,61.624979000000003,63.187471000000002,86429200,6.1687839999999996,4.4421377238604842E-2]
["1996-09-24",60.125041000000003,61.000020999999997,59.499991999999999,60.499979000000003,61106400,5.9064129999999997,-3.0906081025885435E-3]
["1996-09-23",60.499979000000003,60.765659999999997,59.750008000000001,60.687541000000003,40231600,5.9247240000000003,-1.0281879982234621E-3]
["1996-09-20",60.125041000000003,61.125028999999998,59.750008000000001,60.75,70928800,5.930822,1.2499650027553821E-2]
["1996-09-19",59.625,60.75,59.390639,60.000028999999998,47973600,5.8576040000000003,2.0877955315292684E-3]
["1996-09-18",59.499991999999999,61.125028999999998,59.000041000000003,59.875020999999997,60391600,5.8453999999999997,4.1930997328289976E-3]
["1996-09-17",60.875008000000001,61.000020999999997,59.000041000000003,59.625,82590000,5.8209920000000004,-2.0921635412215478E-3]
["1996-09-16",59.000041000000003,60.75,58.875028999999998,59.750008000000001,84052800,5.833196,{"$f":"(G4867/G4868)-1","v":1.2711331065616616E-2}]
["1996-09-13",57.500008000000001,59.124958999999997,57.124979000000003,59.000041000000003,94146000,5.7599790000000004,5.0055565642931787E-2]
["1996-09-12",54.874979000000003,57.124979000000003,54.125008000000001,56.187541000000003,61961200,5.4854039999999999,3.3333622180770517E-2]
["1996-09-11",53.499958999999997,54.624958999999997,53.125020999999997,54.375028999999998,46508800,5.3084540000000002,0]
["1996-09-10",54.250020999999997,55.250008000000001,53.125020999999997,54.375028999999998,49742800,5.3084540000000002,0]
["1996-09-09",53.624971000000002,54.624958999999997,53.499958999999997,54.375028999999998,33679600,5.3084540000000002,1.8735022776606103E-2]
["1996-09-06",52.624979000000003,54.250020999999997,51.875008000000001,53.375041000000003,76297200,5.2108290000000004,2.8916442963953237E-2]
["1996-09-05",53.874991999999999,54.250020999999997,51.75,51.875008000000001,52979200,5.0643849999999997,-4.5977416400330595E-2]
["1996-09-04",54.125008000000001,54.624958999999997,53.874991999999999,54.375028999999998,42062800,5.3084540000000002,1.1628733515987699E-2]
["1996-09-03",52.000020999999997,54,51.000028999999998,53.749979000000003,63782800,5.247433,1.8957215289815643E-2]
["1996-08-30",54.125008000000001,54.250020999999997,52.374958999999997,52.749991999999999,41520400,5.149807,-2.3148270215281541E-2]
["1996-08-29",54.125008000000001,55.125,53.624971000000002,54,51148800,5.2718410000000002,-9.1751792400152077E-3]
["1996-08-28",55.250008000000001,55.999979000000003,54.125008000000001,54.500041000000003,49484400,5.320659,-9.0899152560207641E-3]
["1996-08-27",55.500028999999998,56.124991999999999,54.375028999999998,54.999991999999999,41434800,5.3694670000000002,-2.2676971520555478E-3]
["1996-08-26",56.750041000000003,56.750041000000003,54.874979000000003,55.125,44098800,5.3816709999999999,-3.0768585185017239E-2]
["1996-08-23",57.625020999999997,58.374991999999999,56.375008000000001,56.874958999999997,38758000,5.5525140000000004,-1.3016243196450561E-2]
["1996-08-22",56.874958999999997,57.875041000000003,56.187541000000003,57.625020999999997,46675600,5.6257400000000004,2.4444864892130491E-2]
["1996-08-21",54.624958999999997,56.375008000000001,54.250020999999997,56.25,55157200,5.4915010000000004,2.2727395475193424E-2]
["1996-08-20",56.375008000000001,56.375008000000001,54.749971000000002,54.999991999999999,52268400,5.3694670000000002,-1.7857022004198586E-2]
["1996-08-19",56.375008000000001,56.999971000000002,55.625041000000003,55.999979000000003,40266400,5.4670930000000002,0]
["1996-08-16",57.625020999999997,59.312520999999997,55.749958999999997,55.999979000000003,109000800,5.4670930000000002,-3.0303777405380372E-2]
["1996-08-15",56.874958999999997,58.5,56.750041000000003,57.750028999999998,89188000,5.6379440000000001,1.9867535293230043E-2]
["1996-08-14",56.999971000000002,57.249991999999999,56.124991999999999,56.625028999999998,51336000,5.5281140000000004,-4.3944058493143867E-3]
["1996-08-13",57.999958999999997,58.265639,56.124991999999999,56.874958999999997,72036400,5.5525140000000004,-2.7778585163579561E-2]
["1996-08-12",58.249979000000003,59.124958999999997,57.875041000000003,58.5,42203200,5.7111619999999998,2.141619949053819E-3]
["1996-08-09",57.999958999999997,59.374979000000003,57.500008000000001,58.374991999999999,44862000,5.6989570000000001,-4.2647980227020765E-3]
["1996-08-08",57.249991999999999,58.750020999999997,56.375008000000001,58.625008000000001,77878800,5.7233660000000004,2.17867860335339E-2]
["1996-08-07",57.875041000000003,57.999958999999997,56.375008000000001,57.375,63046800,5.6013310000000001,2.1835252625319601E-3]
["1996-08-06",54.999991999999999,57.249991999999999,54.500041000000003,57.249991999999999,53190000,5.5891270000000004,3.0371201733211395E-2]
["1996-08-05",56.500020999999997,56.999971000000002,55.250008000000001,55.562491999999999,42917200,5.4243819999999996,-5.5925977595511212E-3]
["1996-08-02",54.874979000000003,56.500020999999997,54.250020999999997,55.874971000000002,80790000,5.4548889999999997,3.9534759186062862E-2]
["1996-08-01",52.250041000000003,54.500041000000003,52.000020999999997,53.749979000000003,69656800,5.247433,3.8647071433109748E-2]
["1996-07-31",51.499979000000003,52.125028999999998,50.374979000000003,51.75,53019600,5.052181,1.2223990011157593E-2]
["1996-07-30",51.000028999999998,51.249958999999997,50.000041000000003,51.125041000000003,63706000,4.9911690000000002,2.2499973880117929E-2]
["1996-07-29",51.499979000000003,52.749991999999999,49.875028999999998,50.000041000000003,61980000,4.8813389999999997,-2.6762666409334668E-2]
["1996-07-26",50.124958999999997,51.624991999999999,49.875028999999998,51.374971000000002,67192800,5.0155690000000002,3.9189470299335394E-2]
["1996-07-25",50.234402000000003,50.875020999999997,48.999958999999997,49.437541000000003,87379600,4.8264240000000003,6.3629243930451995E-3]
["1996-07-24",44.874991999999999,50.000041000000003,44.749979000000003,49.124971000000002,153628800,4.7959079999999998,4.2439808053501782E-2]
["1996-07-23",51.125041000000003,51.125041000000003,46.749958999999997,47.124991999999999,117464400,4.600657,-6.9135923369262997E-2]
["1996-07-22",51.624991999999999,51.624991999999999,49.750020999999997,50.625,67159600,4.9423510000000004,-2.1739126131862574E-2]
["1996-07-19",53.375041000000003,53.874991999999999,51.000028999999998,51.75,75823200,5.052181,-3.9443026201237741E-2]
["1996-07-18",53.624971000000002,54.624958999999997,52.499971000000002,53.874991999999999,77853600,5.2596369999999997,7.0099237529830383E-3]
["1996-07-17",53.499958999999997,54.250020999999997,52.000020999999997,53.499958999999997,107568400,5.2230239999999997,3.38156926681763E-2]
["1996-07-16",51.499979000000003,52.374958999999997,46.500028999999998,51.75,204732400,5.052181,-2.4097693994432623E-3]
["1996-07-15",54.749971000000002,55.250008000000001,50.499991999999999,51.875008000000001,113102800,5.0643849999999997,-6.3205686930271177E-2]
["1996-07-12",55.749958999999997,55.874971000000002,52.624979000000003,55.375020999999997,122734800,5.4060800000000002,1.1416337967457446E-2]
["1996-07-11",56.999971000000002,57.500008000000001,52.499971000000002,54.749971000000002,154605600,5.345059,-5.3996806101927586E-2]
["1996-07-10",57.500008000000001,58.374991999999999,56.500020999999997,57.875041000000003,73458400,5.6501489999999999,6.5222704548433263E-3]
["1996-07-09",58.249979000000003,58.625008000000001,57.187528999999998,57.500008000000001,87404800,5.6135359999999999,1.098997679249436E-2]
["1996-07-08",56.25,57.124979000000003,55.999979000000003,56.874958999999997,51424800,5.5525140000000004,1.5624574156686277E-2]
["1996-07-05",56.750041000000003,56.999971000000002,55.500028999999998,55.999979000000003,35375200,5.4670930000000002,-2.3965375372389186E-2]
["1996-07-03",58.875028999999998,58.875028999999998,57.249991999999999,57.375,44220400,5.6013310000000001,-2.3404648535367834E-2]
["1996-07-02",58.875028999999998,59.124958999999997,57.999958999999997,58.750020999999997,54066400,5.7355700000000001,6.424508905752413E-3]
["1996-07-01",56.750041000000003,59.124958999999997,56.625028999999998,58.374991999999999,59900400,5.6989570000000001,3.0904391624340555E-2]
["1996-06-28",55.250008000000001,57.124979000000003,55.125,56.625028999999998,58208800,5.5281140000000004,3.1891471447267117E-2]
["1996-06-27",53.499958999999997,55.250008000000001,53.125020999999997,54.874979000000003,58834800,5.3572629999999997,2.8101862486755724E-2]
["1996-06-26",54.500041000000003,54.749971000000002,52.250041000000003,53.375041000000003,63302400,5.2108290000000004,-1.8390476775347331E-2]
["1996-06-25",54.062458999999997,54.749971000000002,53.4375,54.375028999999998,56158800,5.3084540000000002,6.9450121883418703E-3]
["1996-06-24",54.874979000000003,55.171889,53.874991999999999,54,41436000,5.2718410000000002,-1.5945082404951849E-2]
["1996-06-21",53.125020999999997,54.999991999999999,52.125028999999998,54.874979000000003,67581600,5.3572629999999997,4.773317812701805E-2]
["1996-06-20",53.749979000000003,53.749979000000003,49.750020999999997,52.374958999999997,111562000,5.113194,-1.8736941857044331E-2]
["1996-06-19",53.125020999999997,54,52.499971000000002,53.375041000000003,70387600,5.2108290000000004,9.4571669839527139E-3]
["1996-06-18",54.500041000000003,54.999991999999999,52.374958999999997,52.875,60991600,5.1620109999999997,-2.7586751246219787E-2]
["1996-06-17",55.375020999999997,55.500028999999998,54.375028999999998,54.375028999999998,34146000,5.3084540000000002,-1.5836849048810109E-2]
["1996-06-14",55.749958999999997,55.874971000000002,54.749971000000002,55.250008000000001,45841200,5.3938759999999997,{"$f":"(G4931/G4932)-1","v":-1.1185012197315158E-2}]
["1996-06-13",57.124979000000003,57.249991999999999,55.749958999999997,55.874971000000002,32416000,5.4548889999999997,-1.7582125862267151E-2]
["1996-06-12",57.124979000000003,57.625020999999997,56.625028999999998,56.874958999999997,36498400,5.5525140000000004,-1.0986537848144406E-3]
["1996-06-11",55.999979000000003,56.999971000000002,55.749958999999997,56.937508000000001,34408800,5.5586209999999996,1.6741621186981748E-2]
["1996-06-10",55.999979000000003,56.375008000000001,55.749958999999997,55.999979000000003,23925600,5.4670930000000002,2.2372590899650824E-3]
["1996-06-07",54.250020999999997,55.999979000000003,54,55.874971000000002,47822800,5.4548889999999997,4.4931496960955997E-3]
["1996-06-06",57.500008000000001,57.625020999999997,55.625041000000003,55.625041000000003,52195200,5.4304889999999997,-2.6257131396650091E-2]
["1996-06-05",55.874971000000002,57.124979000000003,54.999991999999999,57.124979000000003,42633600,5.5769229999999999,2.4664117924171336E-2]
["1996-06-04",55.749958999999997,55.999979000000003,55.250008000000001,55.749958999999997,38531200,5.4426839999999999,0]
["1996-06-03",54.749971000000002,55.859402000000003,54.234361,55.749958999999997,46866400,5.4426839999999999,1.8264531785336713E-2]
["1996-05-31",54.624958999999997,55.250008000000001,54.375028999999998,54.749971000000002,38554000,5.345059,6.8956046336654531E-3]
["1996-05-30",54.624958999999997,55.125,54.250020999999997,54.375028999999998,45036000,5.3084540000000002,-4.5754112150829807E-3]
["1996-05-29",55.999979000000003,56.124991999999999,54.375028999999998,54.624958999999997,54610800,5.3328540000000002,-2.2371674290714183E-2]
["1996-05-28",57.249991999999999,57.500008000000001,55.765619000000001,55.874971000000002,45068800,5.4548889999999997,-1.9736845652044699E-2]
["1996-05-24",57.750028999999998,57.875041000000003,56.999971000000002,56.999971000000002,38832000,5.5647190000000002,-4.3670505250641423E-3]
["1996-05-23",56.124991999999999,57.375,55.749958999999997,57.249991999999999,53501200,5.5891270000000004,2.6906393977677245E-2]
["1996-05-22",54.874979000000003,55.874971000000002,54.624958999999997,55.749958999999997,41186400,5.4426839999999999,1.1337185049030252E-2]
["1996-05-21",56.25,56.375008000000001,54.999991999999999,55.125,43886400,5.3816709999999999,-1.9999996358008643E-2]
["1996-05-20",56.500020999999997,56.500020999999997,55.874971000000002,56.25,44971200,5.4915010000000004,4.4645298698962055E-3]
["1996-05-17",56.500020999999997,56.625028999999998,55.625041000000003,55.999979000000003,47203600,5.4670930000000002,2.2372590899650824E-3]
["1996-05-16",55.125,56.124991999999999,54.500041000000003,55.874971000000002,55481200,5.4548889999999997,9.0285382384276414E-3]
["1996-05-15",55.874971000000002,57.124979000000003,55.250008000000001,55.375020999999997,72589200,5.4060800000000002,-1.3362480624795392E-2]
["1996-05-14",55.375020999999997,56.25,54.624958999999997,56.124991999999999,81181600,5.4792969999999999,2.2779169139166777E-2]
["1996-05-13",54.999991999999999,55.500028999999998,54.375028999999998,54.874979000000003,56826000,5.3572629999999997,-2.2728512904540699E-3]
["1996-05-10",54.749971000000002,55.140659999999997,54,54.999991999999999,126325600,5.3694670000000002,4.2654025675137097E-2]
["1996-05-09",53.499958999999997,54.125008000000001,52.250041000000003,52.749991999999999,100045600,5.149807,0]
["1996-05-08",52.000020999999997,52.749991999999999,50.499991999999999,52.749991999999999,68562000,5.149807,9.5683218130409031E-3]
["1996-05-07",51.75,52.499971000000002,51.125041000000003,52.250041000000003,59258400,5.1009989999999998,1.7032962760556103E-2]
["1996-05-06",51.374971000000002,51.499979000000003,50.124958999999997,51.374971000000002,54355200,5.0155690000000002,1.4814407151576114E-2]
["1996-05-03",51.000028999999998,52.125028999999998,50.124958999999997,50.625,51748000,4.9423510000000004,7.4630957741537163E-3]
["1996-05-02",52.250041000000003,52.250041000000003,50.000041000000003,50.249971000000002,55278000,4.9057389999999996,-3.8278776373020351E-2]
["1996-05-01",51.875008000000001,52.499971000000002,51.499979000000003,52.250041000000003,48958800,5.1009989999999998,7.2297031130137412E-3]
["1996-04-30",51.75,52.125028999999998,51.374971000000002,51.875008000000001,29516400,5.0643849999999997,-2.4041728798269713E-3]
["1996-04-29",52.125028999999998,52.250041000000003,51.624991999999999,52.000020999999997,42867600,5.0765900000000004,-7.1587348338435497E-3]
["1996-04-26",51.125041000000003,52.499971000000002,50.875020999999997,52.374958999999997,54455200,5.113194,2.1951231211640776E-2]
["1996-04-25",51.75,51.875008000000001,50.499991999999999,51.249958999999997,83741200,5.0033640000000004,-3.6463928868355477E-3]
["1996-04-24",49.249979000000003,51.624991999999999,48.625020999999997,51.437520999999997,130922800,5.0216750000000001,5.7840576351878115E-2]
["1996-04-23",47.124991999999999,48.999958999999997,46.874971000000002,48.625020999999997,107806000,4.7470999999999997,3.73345150874691E-2]
["1996-04-22",47.500020999999997,48.500008000000001,46.500028999999998,46.874971000000002,132106000,4.5762479999999996,-1.8326229669610616E-2]
["1996-04-19",46.250008000000001,47.999971000000002,45.749971000000002,47.750041000000003,78775600,4.6616790000000004,3.5231380818830704E-2]
["1996-04-18",45.999991999999999,47.124991999999999,45.812520999999997,46.125,44186800,4.503031,5.4498893968080164E-3]
["1996-04-17",45.749971000000002,46.375020999999997,45.312479000000003,45.874979000000003,50190000,4.4786229999999998,-5.4203490937548837E-3]
["1996-04-16",44.499958999999997,46.874971000000002,44.250028999999998,46.125,81980800,4.503031,4.0902830783142718E-2]
["1996-04-15",45.375028999999998,45.749971000000002,43.749991999999999,44.312491999999999,96246400,4.3260820000000004,-3.1420256679961289E-2]
["1996-04-12",47.124991999999999,47.437471000000002,45.500041000000003,45.749971000000002,61628800,4.466418,-3.937133533814785E-2]
["1996-04-11",45.687508000000001,47.625028999999998,44.624971000000002,47.625028999999998,65956000,4.6494739999999997,2.9730235524839888E-2]
["1996-04-10",45.500041000000003,47.625028999999998,45.500041000000003,46.250008000000001,58110000,4.5152349999999997,1.0929787583696671E-2]
["1996-04-09",47.124991999999999,47.124991999999999,45.250020999999997,45.749971000000002,53233600,4.466418,-1.3478257028254448E-2]
["1996-04-08",45.874979000000003,47.750041000000003,45.624958999999997,46.375020999999997,85417200,4.5274400000000004,-4.3814065570619731E-2]
["1996-04-04",48.625020999999997,49.625008000000001,48.124979000000003,48.500008000000001,52729200,4.7348949999999999,-7.6734634682654734E-3]
["1996-04-03",47.750041000000003,48.999958999999997,46.874971000000002,48.875041000000003,51847600,4.771509,2.0889523337599636E-2]
["1996-04-02",47.750041000000003,48.124979000000003,47.500020999999997,47.874958999999997,46604400,4.6738739999999996,1.3226715480913143E-2]
["1996-04-01",46.625041000000003,47.625028999999998,46.500028999999998,47.25,46024000,4.6128609999999997,1.8867395260897757E-2]
["1996-03-29",46.250008000000001,47.281229000000003,46.250008000000001,46.375020999999997,53283600,4.5274400000000004,5.4205711663988243E-3]
["1996-03-28",44.624971000000002,46.625041000000003,44.250028999999998,46.125,67271200,4.503031,2.6424493242011238E-2]
["1996-03-27",43.749991999999999,45.062458999999997,43.125028999999998,44.937541000000003,81568800,4.3871039999999999,4.6581181594825827E-2]
["1996-03-26",42.374971000000002,43.000020999999997,40.5,42.937471000000002,146252400,4.1918430000000004,-7.2270044368571984E-3]
["1996-03-25",45.375028999999998,45.874979000000003,42.875008000000001,43.250041000000003,77742000,4.2223579999999998,-3.3518189925270003E-2]
["1996-03-22",45.250020999999997,45.749971000000002,43.875,44.749979000000003,54128400,4.368792,0]
["1996-03-21",45.812520999999997,45.999991999999999,44.250028999999998,44.749979000000003,98396800,4.368792,-2.717428215337625E-2]
["1996-03-20",48.249991999999999,48.375,44.375041000000003,45.999991999999999,87156000,4.4908270000000003,-5.1546655205659153E-2]
["1996-03-19",49.249979000000003,49.249979000000003,46.999979000000003,48.500008000000001,54536800,4.7348949999999999,-2.5710433738492799E-3]
["1996-03-18",48.625020999999997,48.875041000000003,47.874958999999997,48.625020999999997,40056000,4.7470999999999997,2.3684193501779971E-2]
["1996-03-15",46.125,47.625028999999998,45.749971000000002,47.500020999999997,64645600,4.63727,3.4013426452300655E-2]
["1996-03-14",46.375020999999997,47.500020999999997,45.624958999999997,45.937528999999998,61592800,4.4847289999999997,{"$f":"(G4995/G4996)-1","v":-4.0643735297403172E-3}]
["1996-03-13",46.125,46.999979000000003,45.500041000000003,46.125,59913600,4.503031,1.652823346533272E-2]
["1996-03-12",45.375028999999998,46.125,44.125020999999997,45.375028999999998,62692800,4.4298140000000004,-1.0898215813208489E-2]
["1996-03-11",44.624971000000002,45.999991999999999,44.125020999999997,45.874979000000003,62647600,4.4786229999999998,4.2613154234299122E-2]
["1996-03-08",43.000020999999997,45,41.875020999999997,44.000008000000001,116209600,4.2955750000000004,-3.2967891402535643E-2]
["1996-03-07",46.125,46.250008000000001,44.375041000000003,45.500041000000003,47701600,4.4420190000000002,-1.0868376804539559E-2]
["1996-03-06",47.375008000000001,47.750041000000003,45.874979000000003,45.999991999999999,50992000,4.4908270000000003,-2.1276451998091694E-2]
["1996-03-05",43.875,46.999979000000003,43.749991999999999,46.999979000000003,78426400,4.5884530000000003,6.5154905775132388E-2]
["1996-03-04",45.999991999999999,46.125,43.125028999999998,44.125020999999997,92493600,4.3077800000000002,-3.0220266955184094E-2]
["1996-03-01",46.999979000000003,47.375008000000001,42.125041000000003,45.500041000000003,169594000,4.4420190000000002,-4.2104729722444389E-2]
["1996-02-29",47.124991999999999,48.500008000000001,46.125,47.500020999999997,73582000,4.63727,-5.236096264886636E-3]
["1996-02-28",49.374991999999999,50.000041000000003,47.500020999999997,47.750041000000003,57553200,4.6616790000000004,-2.0512453081374837E-2]
["1996-02-27",50.374979000000003,50.499991999999999,48.375,48.750028999999998,55198800,4.7593040000000002,-2.5000312414278025E-2]
["1996-02-26",49.374991999999999,50.499991999999999,48.500008000000001,50.000041000000003,56470000,4.8813389999999997,7.5574981036072852E-3]
["1996-02-23",50.374979000000003,51.000028999999998,48.249991999999999,49.625008000000001,105448000,4.8447250000000004,3.7918342855911558E-3]
["1996-02-22",48.124979000000003,49.875028999999998,47.25,49.437541000000003,95496000,4.8264240000000003,4.7682060552700412E-2]
["1996-02-21",46.625041000000003,47.375008000000001,45.375028999999998,47.187541000000003,70398000,4.6067640000000001,3.4248466732851091E-2]
["1996-02-20",43.624979000000003,45.999991999999999,43.624979000000003,45.624958999999997,54397600,4.4542140000000003,2.5280914394307796E-2]
["1996-02-16",88.999917999999994,90.140581999999995,88.250040999999996,88.999917999999994,62105200,4.3443839999999998,7.023185264440901E-4]
["1996-02-15",88.250040999999996,90,87.75,88.937459000000004,82531600,4.3413349999999999,4.9423794162199997E-3]
["1996-02-14",90.374943000000002,90.500040999999996,86.625,88.500056999999998,126838800,4.3199839999999998,-1.9390044729145295E-2]
["1996-02-13",88.624983999999998,90.750056999999998,87.75,90.250016000000002,120457600,4.405405,2.7779288951266246E-3]
["1996-02-12",91.875056999999998,92.624943000000002,89.749983999999998,90,85701600,4.3932010000000004,-1.3697815147633241E-2]
["1996-02-09",91.000082000000006,93.749943000000002,90,91.249917999999994,182057200,4.4542140000000003,2.6722074109452487E-2]
["1996-02-08",89.125016000000002,90.124917999999994,87.874917999999994,88.875,88594000,4.3382860000000001,2.1147431205015277E-3]
["1996-02-07",89.499959000000004,89.749983999999998,87.499983999999998,88.687443000000002,84554800,4.3291310000000003,-9.0782532104983771E-3]
["1996-02-06",88.000016000000002,89.499959000000004,87.499983999999998,89.499959000000004,98733600,4.368792,1.9942470544811686E-2]
["1996-02-05",84.625016000000002,87.75,84.499917999999994,87.75,111420000,4.2833709999999998,3.846245227559475E-2]
["1996-02-02",85.874943000000002,86.000040999999996,84.250082000000006,84.499917999999994,80098000,4.1247239999999996,-1.457828893064439E-2]
["1996-02-01",83.25,85.874943000000002,82.999983999999998,85.750016000000002,79887600,4.1857449999999998,3.0030186693886574E-2]
["1996-01-31",82.375016000000002,84.250082000000006,81.374943000000002,83.25,95048800,4.0637109999999996,1.2158976052667914E-2]
["1996-01-30",81.750056999999998,82.875056999999998,81.250016000000002,82.249917999999994,64378800,4.014894,1.3867497782185101E-2]
["1996-01-29",81.374943000000002,82.000082000000006,80.375040999999996,81.124917999999994,50390800,3.9599790000000001,0]
["1996-01-26",78.874917999999994,81.124917999999994,77.749917999999994,81.124917999999994,85789600,3.9599790000000001,2.365773460240006E-2]
["1996-01-25",81.874983999999998,82.562582000000006,78.75,79.250040999999996,126628000,3.8684599999999998,-1.857508872492597E-2]
["1996-01-24",77.875016000000002,80.875082000000006,77.250056999999998,80.749983999999998,103264000,3.9416769999999999,3.6917771101769192E-2]
["1996-01-23",77.374983999999998,78.625082000000006,77.000040999999996,77.875016000000002,81111600,3.8013400000000002,8.0272943805526076E-4]
["1996-01-22",75.749943000000002,78.375056999999998,74.500016000000002,77.812556999999998,109879200,3.7982909999999999,2.7229224947587838E-2]
["1996-01-19",71.375040999999996,75.999959000000004,70.374959000000004,75.749943000000002,142225200,3.6976079999999998,6.878218176079276E-2]
["1996-01-18",70.999917999999994,72,69.874917999999994,70.875,98676000,3.4596460000000002,1.6129027520823236E-2]
["1996-01-17",67.5,72,66.875040999999996,69.75,169282800,3.404731,1.8247053130676649E-2]
["1996-01-16",68.124959000000004,68.999938,64.999978999999996,68.500082000000006,173880000,3.343718,1.858867876017789E-2]
["1996-01-15",70.750082000000006,70.999917999999994,65.125082000000006,67.249978999999996,128728800,3.2826970000000002,-4.7787605998882654E-2]
["1996-01-12",71.625062,72.624959000000004,68.500082000000006,70.624978999999996,140331600,3.4474420000000001,0]
["1996-01-11",68.875021000000004,70.750082000000006,68.625,70.624978999999996,116902800,3.4474420000000001,5.8053186213127939E-2]
["1996-01-10",64.000082000000006,68.999938,63.874979000000003,66.749938,219997600,3.2582879999999999,2.1032731265564486E-2]
["1996-01-09",70.500062,70.624978999999996,65.25,65.374917999999994,172508400,3.1911689999999999,-7.6788818598176212E-2]
["1996-01-08",71.625062,71.875082000000006,70.500062,70.812540999999996,26875600,3.4565969999999999,-9.6141944534221535E-3]
["1996-01-05",69.375062,72.374943000000002,68.374978999999996,71.499959000000004,157420800,3.4901520000000001,1.2388895882802453E-2]
["1996-01-04",73.375016000000002,73.499943000000002,68.124959000000004,70.624978999999996,213451200,3.4474420000000001,-3.7479060105872097E-2]
["1996-01-03",75.625016000000002,76.125056999999998,72.250016000000002,73.375016000000002,100152000,3.58168,-3.9280624593126423E-2]
["1996-01-02",74.500016000000002,76.750016000000002,73.249917999999994,76.375082000000006,88333200,3.7281230000000001,2.3452429287892151E-2]
["1995-12-29",75.250082000000006,75.749943000000002,74.374917999999994,74.624943000000002,65304000,3.642693,-9.951061422996621E-3]
["1995-12-28",75.749943000000002,76.125056999999998,74.874959000000004,75.375,69967600,3.679306,-1.7915479423717295E-2]
["1995-12-27",77.374983999999998,78.249959000000004,76.375082000000006,76.750016000000002,66178800,3.7464249999999999,-8.0771906933987392E-3]
["1995-12-26",76.624917999999994,78.499983999999998,75.124983999999998,77.374983999999998,58204800,3.776932,9.7887372708049813E-3]
["1995-12-22",75.250082000000006,76.750016000000002,74.374917999999994,76.624917999999994,80848800,3.7403189999999999,1.6582746854977515E-2]
["1995-12-21",75.250082000000006,75.749943000000002,73.999983999999998,75.375,122274000,3.679306,1.8581263926812142E-2]
["1995-12-20",79.500056999999998,79.750082000000006,73.749959000000004,73.999983999999998,145337200,3.612187,-5.4312681659694828E-2]
["1995-12-19",71.749978999999996,78.75,71.375040999999996,78.249959000000004,147870000,3.819642,0.10405573286977909]
["1995-12-18",73.749959000000004,73.749959000000004,69.499978999999996,70.875,183751200,3.4596460000000002,-4.222954127236489E-2]
["1995-12-15",73.000082000000006,75.000056999999998,71.187478999999996,73.999983999999998,173307600,3.612187,1.543739134932598E-2]
["1995-12-14",77.124959000000004,77.625,72.515697000000003,72.874983999999998,187308000,3.5572720000000002,-5.510492527080979E-2]
["1995-12-13",77.999943000000002,78.765664000000001,76.5,77.124959000000004,101739600,3.7647270000000002,-4.8402897353925223E-3]
["1995-12-12",80.249943000000002,80.749983999999998,77.500082000000006,77.500082000000006,85159600,3.7830379999999999,{"$f":"(G5059/G5060)-1","v":-2.9733011265038023E-2}]
["1995-12-11",80.249943000000002,80.749983999999998,79.250040999999996,79.875,60426000,3.8989660000000002,0]
["1995-12-08",79.624983999999998,80.875082000000006,77.875016000000002,79.875,89983600,3.8989660000000002,6.2998169855290609E-3]
["1995-12-07",80.249943000000002,80.249943000000002,76.624917999999994,79.374959000000004,107105200,3.8745569999999998,-5.4826630033443235E-3]
["1995-12-06",82.625040999999996,83.624943000000002,77.999943000000002,79.812540999999996,123152400,3.8959169999999999,-2.8157830929785521E-2]
["1995-12-05",85.249983999999998,85.750016000000002,80.562417999999994,82.125,104324400,4.0087960000000002,-3.6656728354372503E-2]
["1995-12-04",82.249917999999994,85.750016000000002,81.500040999999996,85.249983999999998,107447200,4.1613369999999996,3.9633017529676184E-2]
["1995-12-01",85.624917999999994,85.624917999999994,81,82.000082000000006,101660400,4.0026979999999996,-2.5258972409557656E-2]
["1995-11-30",85.125056999999998,85.375082000000006,83.125082000000006,84.124983999999998,96620400,4.1064220000000002,-1.3196479881345646E-2]
["1995-11-29",84.375,86.374983999999998,83.750040999999996,85.249983999999998,124892800,4.1613369999999996,1.4880043625820738E-2]
["1995-11-28",78.125040999999996,84.000056999999998,77.999943000000002,84.000056999999998,90514800,4.1003239999999996,7.692469319264017E-2]
["1995-11-27",79.624983999999998,81.250016000000002,77.999943000000002,77.999943000000002,80699200,3.8074379999999999,-9.5245874729549262E-3]
["1995-11-24",75.875040999999996,78.75,75.625016000000002,78.75,33019200,3.8440509999999999,3.9604793152762552E-2]
["1995-11-22",79.374959000000004,80.375040999999996,75.749943000000002,75.749943000000002,85557600,3.6976079999999998,-3.9619505634717056E-2]
["1995-11-21",79.250040999999996,80.749983999999998,75.499917999999994,78.874917999999994,128356000,3.850149,-4.7334081262310201E-3]
["1995-11-20",80.499959000000004,82.499943000000002,78.1875,79.250040999999996,102452400,3.8684599999999998,-9.3734699354479645E-3]
["1995-11-17",81.624959000000004,82.375016000000002,79.750082000000006,79.999917999999994,76438800,3.9050639999999999,-1.8406400740016426E-2]
["1995-11-16",79.750082000000006,82.999983999999998,79.624983999999998,81.500040999999996,128300400,3.9782899999999999,2.0344881181318275E-2]
["1995-11-15",81.500040999999996,82.125,77.625,79.875,158531200,3.8989660000000002,-1.3888885376165838E-2]
["1995-11-14",84.749943000000002,84.749943000000002,80.749983999999998,81,115776000,3.953881,-5.1245331969747343E-2]
["1995-11-13",87.499983999999998,88.250040999999996,85.375082000000006,85.375082000000006,87589600,4.1674429999999996,-2.8447810206811308E-2]
["1995-11-10",84.999959000000004,89.375040999999996,84.999959000000004,87.874917999999994,197380800,4.2894690000000004,1.442914387663019E-2]
["1995-11-09",84.999959000000004,86.999943000000002,84.749943000000002,86.625,90444400,4.2284560000000004,3.1249237865105473E-2]
["1995-11-08",84.000056999999998,84.999959000000004,82.749959000000004,84.000056999999998,83431600,4.1003239999999996,7.4978948643533716E-3]
["1995-11-07",83.125082000000006,83.687582000000006,79.875,83.374917999999994,114704800,4.0698090000000002,-3.7360427762455073E-3]
["1995-11-06",83.624943000000002,85.750016000000002,82.999983999999998,83.687582000000006,78199200,4.0850710000000001,-6.6764287075978812E-3]
["1995-11-03",81.500040999999996,84.499917999999994,81.250016000000002,84.250082000000006,109520800,4.1125280000000002,3.6923817820344373E-2]
["1995-11-02",80.625056999999998,81.374943000000002,78.874917999999994,81.250016000000002,81669600,3.9660850000000001,1.2462001578651183E-2]
["1995-11-01",77.374983999999998,80.375040999999996,76.750016000000002,80.249943000000002,77632000,3.917268,3.5482064943571867E-2]
["1995-10-31",81.250016000000002,81.374943000000002,77.500082000000006,77.500082000000006,83694400,3.7830379999999999,-2.8213132323007151E-2]
["1995-10-30",77.124959000000004,79.999917999999994,76.750016000000002,79.750082000000006,89449200,3.892868,4.4189797385976837E-2]
["1995-10-27",74.500016000000002,76.5,74.374917999999994,76.375082000000006,57374800,3.7281230000000001,2.2593973093609554E-2]
["1995-10-26",74.500016000000002,76.375082000000006,72.750056999999998,74.687582000000006,91818000,3.6457510000000002,4.2038414108953592E-3]
["1995-10-25",74.750040999999996,75.499917999999994,73.875056999999998,74.374917999999994,58255200,3.6304889999999999,-1.3267991300533355E-2]
["1995-10-24",75.875040999999996,77.124959000000004,75.124983999999998,75.375,56923200,3.679306,0]
["1995-10-23",75.499917999999994,76.375082000000006,74.874959000000004,75.375,72860400,3.679306,-1.309425681502463E-2]
["1995-10-20",77.000040999999996,78.499983999999998,75.875040999999996,76.375082000000006,83730400,3.7281230000000001,-1.1326672030643525E-2]
["1995-10-19",75.250082000000006,77.374983999999998,74.125082000000006,77.250056999999998,105859600,3.7708339999999998,1.9803613579373547E-2]
["1995-10-18",74.374917999999994,77.124959000000004,73.999983999999998,75.749943000000002,118002400,3.6976079999999998,3.4129904736973637E-2]
["1995-10-17",69.75,73.375016000000002,69.499978999999996,73.249917999999994,71947600,3.575574,5.7761361195767691E-2]
["1995-10-16",70.000021000000004,70.437417999999994,69.125040999999996,69.249959000000004,43684000,3.380322,-1.7732025627196779E-2]
["1995-10-13",72,72.250016000000002,70.250040999999996,70.500062,77796000,3.441344,-7.9154151535357764E-3]
["1995-10-12",68.500082000000006,71.140680000000003,68.374978999999996,71.062562,98620000,3.468801,4.1208591649322335E-2]
["1995-10-11",66.499917999999994,68.374978999999996,65.125082000000006,68.250062,100897200,3.3315139999999999,5.0001150379136439E-2]
["1995-10-10",62.249938,65.874959000000004,61.000020999999997,64.999978999999996,200107600,3.1728670000000001,8.7295483671598895E-3]
["1995-10-09",66.124978999999996,66.124978999999996,63.124918000000001,64.437478999999996,115506000,3.1454089999999999,-3.914171229259078E-2]
["1995-10-06",70.124938,71.375040999999996,66.875040999999996,67.062417999999994,108602800,3.2735409999999998,-3.8531678420409721E-2]
["1995-10-05",66.625021000000004,69.874917999999994,66.124978999999996,69.75,98805600,3.404731,4.5923509763799109E-2]
["1995-10-04",67.249978999999996,67.750021000000004,66.124978999999996,66.687478999999996,69229600,3.255239,-1.9302505641232703E-2]
["1995-10-03",66.000062,68.250062,65.750040999999996,68.000040999999996,100715200,3.3193100000000002,3.0302785748074657E-2]
["1995-10-02",68.999938,70.124938,66.000062,66.000062,96894000,3.2216840000000002,-4.3476505276833999E-2]
["1995-09-29",71.125021000000004,71.390701000000007,68.250062,68.999938,85156000,3.3681179999999999,-2.6455885949024927E-2]
["1995-09-28",68.500082000000006,70.875,68.000040999999996,70.875,100661200,3.4596460000000002,4.227866634933175E-2]
["1995-09-27",68.749917999999994,68.999938,64.625040999999996,68.000040999999996,142772400,3.3193100000000002,-2.3339678041141676E-2]
["1995-09-26",70.124938,71.499959000000004,69.249959000000004,69.625082000000006,51481600,3.3986329999999998,-6.2430116632125054E-3]
["1995-09-25",71.249938,71.812438,68.875021000000004,70.062478999999996,61291600,3.4199839999999999,-1.4939009461814257E-2]
["1995-09-22",69.874917999999994,71.375040999999996,69.125040999999996,71.125021000000004,56413600,3.4718499999999999,7.0800320933608329E-3]
["1995-09-21",71.749978999999996,72.250016000000002,70.000021000000004,70.624978999999996,51084000,3.4474420000000001,-2.079639067572292E-2]
["1995-09-20",73.000082000000006,73.875056999999998,71.875082000000006,72.124917999999994,82429200,3.5206590000000002,0]
["1995-09-19",68.500082000000006,72.250016000000002,68.250062,72.124917999999994,102153600,3.5206590000000002,5.484370262331284E-2]
["1995-09-18",69.375062,69.375062,67.750021000000004,68.374978999999996,78346800,3.337612,-1.2634890995591563E-2]
["1995-09-15",71.749978999999996,72.124917999999994,69.249959000000004,69.249959000000004,85521600,3.380322,-3.9861003295121766E-2]
["1995-09-14",71.749978999999996,72.624959000000004,70.750082000000006,72.124917999999994,43869600,3.5206590000000002,8.7408800533614883E-3]
["1995-09-13",71.125021000000004,72.124917999999994,70.374959000000004,71.499959000000004,59259600,3.4901520000000001,1.7499723741445372E-3]
["1995-09-12",72.124917999999994,72.374943000000002,70.500062,71.375040999999996,60379200,3.4840550000000001,{"$f":"(G5123/G5124)-1","v":-5.2256237727906774E-3}]
["1995-09-11",70.500062,72.374943000000002,70.250040999999996,71.749978999999996,55375200,3.5023569999999999,1.9538681028412386E-2]
["1995-09-08",70.624978999999996,70.750082000000006,68.687459000000004,70.374959000000004,53834400,3.4352369999999999,1.7779968155280379E-3]
["1995-09-07",69.874917999999994,70.500062,69.499978999999996,70.250040999999996,72836800,3.4291399999999999,1.0792250142740212E-2]
["1995-09-06",68.500082000000006,70.250040999999996,68.374978999999996,69.499978999999996,85811200,3.3925269999999998,2.0183995522954135E-2]
["1995-09-05",65.500021000000004,68.124959000000004,65.374917999999994,68.124959000000004,68740000,3.3254069999999998,4.206546253112875E-2]
["1995-09-01",65.374917999999994,66.499917999999994,65.125082000000006,65.374917999999994,41205600,3.1911689999999999,-3.8097343019374286E-3]
["1995-08-31",64.625040999999996,66.499917999999994,64.249917999999994,65.624938,88002000,3.203373,2.1401008974400559E-2]
["1995-08-30",63.250020999999997,64.999978999999996,63,64.249917999999994,107731600,3.1362540000000001,2.1866364649675951E-2]
["1995-08-29",62.249938,62.875081999999999,59.500081999999999,62.875081999999999,169023600,3.069143,3.9922288275953122E-3]
["1995-08-28",64.249917999999994,64.249917999999994,61.500062,62.625062,89424000,3.0569389999999999,-2.3390846973761037E-2]
["1995-08-25",66.499917999999994,66.749938,63.874979000000003,64.125,65682000,3.1301559999999999,-3.5713185487498245E-2]
["1995-08-24",66.250082000000006,66.749938,64.749959000000004,66.499917999999994,74590000,3.2460840000000002,3.7713118079538699E-3]
["1995-08-23",66.000062,66.999959000000004,65.874959000000004,66.250082000000006,78076800,3.2338879999999999,3.7880810160151324E-3]
["1995-08-22",63.500041000000003,66.250082000000006,62.375041000000003,66.000062,106225200,3.2216840000000002,4.3478993148056144E-2]
["1995-08-21",66.124978999999996,66.250082000000006,63.250020999999997,63.250020999999997,87089200,3.0874450000000002,-4.3251089163769407E-2]
["1995-08-18",63.500041000000003,66.375,63.015659999999997,66.109319999999997,213526800,3.227017,8.5986307289093622E-2]
["1995-08-17",62.125020999999997,62.499958999999997,60.375062,60.874918000000001,115275600,2.971508,-2.0122471995330571E-2]
["1995-08-16",59.000041000000003,62.499958999999997,59.000041000000003,62.125020999999997,127222000,3.0325299999999999,5.7446775124355476E-2]
["1995-08-15",59.000041000000003,59.625,58.5,58.750020999999997,80821600,2.867785,-2.1218678700559712E-3]
["1995-08-14",58.750020999999997,59.625,58.375081999999999,58.874938,57425200,2.8738830000000002,6.4092035911431644E-3]
["1995-08-11",58.750020999999997,59.999938,58.125062,58.5,83068000,2.8555809999999999,4.292432657516887E-3]
["1995-08-10",57.000062,58.5,57.000062,58.249979000000003,66528000,2.8433760000000001,2.0809481394679974E-2]
["1995-08-09",56.125081999999999,57.499918000000001,56.125081999999999,57.062520999999997,77592400,2.7854130000000001,2.584261303956481E-2]
["1995-08-08",55.875062,56.125081999999999,55.249918000000001,55.625041000000003,38498400,2.7152440000000002,0]
["1995-08-07",54.500041000000003,55.875062,54.374938,55.625041000000003,51534000,2.7152440000000002,2.5345857918338544E-2]
["1995-08-04",52.750081999999999,55.000081999999999,52.750081999999999,54.250020999999997,49966000,2.6481249999999998,3.8277215556641986E-2]
["1995-08-03",51.874918000000001,52.750081999999999,51.249958999999997,52.250041000000003,101089600,2.5504989999999998,-1.8777690062124375E-2]
["1995-08-02",55.000081999999999,56.500020999999997,52.875,53.249938,96012000,2.5993080000000002,-2.7399464328610956E-2]
["1995-08-01",55.999979000000003,55.999979000000003,53.625062,54.750062,60062400,2.6725340000000002,-1.7935268701985918E-2]
["1995-07-31",56.500020999999997,56.750041000000003,54.750062,55.749958999999997,49611600,2.7213419999999999,-5.5737147805940968E-3]
["1995-07-28",58.624918000000001,58.750020999999997,55.749958999999997,56.062438,44438400,2.7365949999999999,-4.3709669641378235E-2]
["1995-07-27",58.125062,58.750020999999997,57.999958999999997,58.624918000000001,48387600,2.8616779999999999,1.5150934668289873E-2]
["1995-07-26",56.750041000000003,57.999958999999997,56.624938,57.749938,53908000,2.8189679999999999,1.9867564044538932E-2]
["1995-07-25",55.875062,57.375,55.875062,56.624938,72763200,2.7640530000000001,2.4887529649420204E-2]
["1995-07-24",53.249938,55.375020999999997,52.500062,55.249918000000001,81633600,2.696933,3.7558073148699522E-2]
["1995-07-21",50.999938,54.250020999999997,50.749918000000001,53.249938,81149200,2.5993080000000002,3.7759344217003887E-2]
["1995-07-20",52.000020999999997,52.624979000000003,50.875020999999997,51.312418000000001,95214400,2.504731,-8.4557523858008743E-3]
["1995-07-19",53.749979000000003,55.249918000000001,47.750041000000003,51.75,188251200,2.5260910000000001,-6.966335253848277E-2]
["1995-07-18",57.625020999999997,57.625020999999997,55.375020999999997,55.625041000000003,69818400,2.7152440000000002,-3.4706900781052763E-2]
["1995-07-17",57.999958999999997,58.249979000000003,57.250081999999999,57.625020999999997,50389200,2.8128700000000002,-4.3198868419020986E-3]
["1995-07-14",56.25,58.375081999999999,55.999979000000003,57.875041000000003,66675600,2.8250739999999999,1.5350256113146887E-2]
["1995-07-13",55.125,57.499918000000001,55.000081999999999,57.000062,59668000,2.7823639999999998,3.5187684143125786E-2]
["1995-07-12",54.124918000000001,55.125,53.625062,55.062541000000003,50765200,2.6877870000000001,2.2041027095739851E-2]
["1995-07-11",54.500041000000003,54.624958999999997,53.375041000000003,53.875081999999999,88117200,2.629823,-1.822124809277581E-2]
["1995-07-10",55.375020999999997,55.375020999999997,54,54.874979000000003,66632400,2.6786310000000002,-6.786227169899961E-3]
["1995-07-07",53.375041000000003,55.499938,53.249938,55.249918000000001,81710800,2.696933,3.7558073148699522E-2]
["1995-07-06",52.374958999999997,53.499958999999997,52.124938,53.249938,59810400,2.5993080000000002,2.2193400928792073E-2]
["1995-07-05",50.625,52.250041000000003,50.0625,52.093798999999997,64576800,2.5428730000000002,3.4120776536201491E-2]
["1995-07-03",50.625,50.625,50.000041000000003,50.374979000000003,14263200,2.458971,-3.7096956518039015E-3]
["1995-06-30",51.125041000000003,51.499979000000003,50.374979000000003,50.562541000000003,38995200,2.468127,-1.1002234346750073E-2]
["1995-06-29",49.624918000000001,51.249958999999997,49.5,51.125041000000003,42341200,2.495584,3.5442001225643338E-2]
["1995-06-28",50.000041000000003,50.374979000000003,48.875041000000003,49.375081999999999,62544400,2.4101629999999998,-1.7412635137393995E-2]
["1995-06-27",50.749918000000001,52.000020999999997,50.124958999999997,50.250062,56131200,2.452874,-1.3495257656663373E-2]
["1995-06-26",51.625081999999999,52.624979000000003,50.500081999999999,50.937479000000003,59212800,2.4864289999999998,-1.807093312186947E-2]
["1995-06-23",50.374979000000003,51.874918000000001,50.000041000000003,51.874918000000001,50277600,2.5321880000000001,2.4689459593327356E-2]
["1995-06-22",49.624918000000001,50.999938,49.5,50.625,60249600,2.4711759999999998,3.3164259327082002E-2]
["1995-06-21",50.000041000000003,50.374979000000003,48.999958999999997,48.999958999999997,45174400,2.3918520000000001,-2.2443902504815427E-2]
["1995-06-20",49.624918000000001,50.250062,48.999958999999997,50.124958999999997,78431200,2.4467669999999999,1.0076545250536917E-2]
["1995-06-19",48.749938,50.000041000000003,48.749938,49.624918000000001,40179600,2.422358,1.5342738605908179E-2]
["1995-06-16",48.625020999999997,48.999958999999997,48.250081999999999,48.875041000000003,38941200,2.3857539999999999,9.0340273237032864E-3]
["1995-06-15",48.000062,48.875041000000003,47.750041000000003,48.437458999999997,48461200,2.3643939999999999,1.0430831637454174E-2]
["1995-06-14",47.624938,48.499918000000001,47.25,47.937418000000001,45628000,2.3399860000000001,-3.8971692205788111E-3]
["1995-06-13",46.499938,48.140639,46.375020999999997,48.124979000000003,66385600,2.3491409999999999,3.7734790521795958E-2]
["1995-06-12",46.000081999999999,46.749958999999997,46.000081999999999,46.375020999999997,40267600,2.2637200000000002,{"$f":"(G5187/G5188)-1","v":1.3660132884712572E-2}]
["1995-06-09",45.250020999999997,46.375020999999997,45.250020999999997,45.750062,48643200,2.2332139999999998,8.2671791947546147E-3]
["1995-06-08",44.375041000000003,45.874979000000003,44.249938,45.374938,35825200,2.2149030000000001,1.9662626508154091E-2]
["1995-06-07",44.625062,45,44.125020999999997,44.499958999999997,49568400,2.1721919999999999,-5.5868990787385497E-3]
["1995-06-06",45.500041000000003,46.249918000000001,44.749979000000003,44.749979000000003,71470800,2.184396,-1.9177794331390552E-2]
["1995-06-05",45.624958999999997,46.625041000000003,45.500041000000003,45.624958999999997,57726000,2.2271070000000002,1.1081410161538408E-2]
["1995-06-02",44.625062,46.125,44.249938,45.124918000000001,50659200,2.2026979999999998,4.169493132599511E-3]
["1995-06-01",43.999918000000001,45.750062,43.750081999999999,44.937541000000003,60739200,2.1935519999999999,2.7141939362836043E-2]
["1995-05-31",43.750081999999999,43.875,42.249958999999997,43.750081999999999,105800400,2.1355879999999998,0]
["1995-05-30",45.874979000000003,46.000081999999999,43.374958999999997,43.750081999999999,67845600,2.1355879999999998,-4.6319157991007054E-2]
["1995-05-26",45.874979000000003,46.499938,45.750062,45.874979000000003,43208800,2.2393109999999998,-1.8716296337195737E-2]
["1995-05-25",46.749958999999997,46.875062,46.000081999999999,46.749958999999997,55119600,2.282022,-2.6689928758387715E-3]
["1995-05-24",48.000062,48.124979000000003,46.375020999999997,46.875062,96859600,2.2881290000000001,-1.5745464102759343E-2]
["1995-05-23",44.249938,47.874958999999997,44.125020999999997,47.624938,134636400,2.3247330000000002,8.2387280279246244E-2]
["1995-05-22",44.625062,44.875081999999999,43.999918000000001,43.999918000000001,43320400,2.147783,-1.2622969133075479E-2]
["1995-05-19",43.624979000000003,44.625062,43.124938,44.562418000000001,51566400,2.1752410000000002,1.2784345532113939E-2]
["1995-05-18",45.250020999999997,46.125,43.875,43.999918000000001,66331600,2.147783,-3.030381014428174E-2]
["1995-05-17",45.374938,45.500041000000003,45,45.374938,56676400,2.2149030000000001,-1.3782935670616503E-3]
["1995-05-16",45.374938,45.624958999999997,44.749979000000003,45.437581999999999,54440800,2.2179600000000002,4.1447751159564561E-3]
["1995-05-15",44.875081999999999,45.500041000000003,44.625062,45.250020999999997,77889600,2.2088049999999999,5.5558565256048631E-3]
["1995-05-12",44.125020999999997,45.250020999999997,43.250041000000003,45,122729200,2.1966009999999998,2.8569649201999558E-2]
["1995-05-11",43.000020999999997,43.937458999999997,42.625081999999999,43.750081999999999,83926800,2.1355879999999998,1.7443275884657883E-2]
["1995-05-10",43.374958999999997,43.500062,42.125041000000003,43.000020999999997,53126800,2.0989749999999998,-2.8968116545127209E-3]
["1995-05-09",43.000020999999997,43.250041000000003,41.875020999999997,43.124938,55674000,2.105073,2.9052275515430992E-3]
["1995-05-08",41.625,43.374958999999997,41.374979000000003,43.000020999999997,51969600,2.0989749999999998,3.303334488270826E-2]
["1995-05-05",42.874918000000001,43.124938,41.374979000000003,41.625,73762000,2.0318559999999999,-2.3462120188996627E-2]
["1995-05-04",43.875,44.499958999999997,42.375062,42.625081999999999,79622800,2.080673,-2.0114590672247745E-2]
["1995-05-03",41.374979000000003,43.875,41.250062,43.500062,162291600,2.1233840000000002,6.0976371437465593E-2]
["1995-05-02",39.375,41.124958999999997,39.000062,41.000041000000003,52164000,2.0013489999999998,4.1270513510222928E-2]
["1995-05-01",39.749938,39.999958999999997,39.250081999999999,39.375,25718400,1.922026,-1.2539854934716543E-2]
["1995-04-28",39.499918000000001,40.125062,38.500020999999997,39.875041000000003,48749200,1.946434,9.4968007746394356E-3]
["1995-04-27",40.624918000000001,40.750020999999997,39.375,39.499918000000001,37785600,1.928123,-3.0677502142880453E-2]
["1995-04-26",39.875041000000003,41.000041000000003,39.875041000000003,40.750020999999997,60632800,1.9891449999999999,1.8751549270383361E-2]
["1995-04-25",38.750041000000003,40.125062,38.750041000000003,39.999958999999997,61664400,1.9525319999999999,3.2256086246027715E-2]
["1995-04-24",38.750041000000003,39.124979000000003,38.25,38.750041000000003,29368800,1.891519,-6.4111184184262315E-3]
["1995-04-21",39.250081999999999,39.625020999999997,38.624938,39.000062,35251200,1.903724,-1.5985130891370547E-3]
["1995-04-20",38.624938,39.875041000000003,37.999979000000003,39.062520999999997,40197600,1.9067719999999999,1.1328552417958271E-2]
["1995-04-19",38.25,38.874958999999997,36.874979000000003,38.624938,118823200,1.885413,-1.9049169990416392E-2]
["1995-04-18",40.750020999999997,40.750020999999997,39.000062,39.375,63476800,1.922026,-2.7777763726889226E-2]
["1995-04-17",40.375081999999999,41.124958999999997,40.249979000000003,40.5,80112400,1.9769410000000001,1.2501203565421726E-2]
["1995-04-13",39.999958999999997,40.624918000000001,39.875041000000003,39.999958999999997,46753200,1.9525319999999999,-1.5591274408986999E-3]
["1995-04-12",39.999958999999997,40.125062,39.250081999999999,40.062418000000001,61064800,1.955581,4.6993630403084907E-3]
["1995-04-11",39.124979000000003,39.999958999999997,39.000062,39.875041000000003,80593200,1.946434,2.5725422991046187E-2]
["1995-04-10",39.250081999999999,39.375,38.624938,38.874958999999997,54775600,1.8976170000000001,-9.5572484978558858E-3]
["1995-04-07",39.000062,39.749938,38.562479000000003,39.250081999999999,67356000,1.9159280000000001,6.4105931321978282E-3]
["1995-04-06",38.874958999999997,39.124979000000003,38.374918000000001,39.000062,56395600,1.903724,-3.1924457841860931E-3]
["1995-04-05",38.750041000000003,39.250081999999999,38.125081999999999,39.124979000000003,118432800,1.909821,9.6758213901102508E-3]
["1995-04-04",39.499918000000001,39.999958999999997,38.374918000000001,38.750041000000003,115441200,1.891519,-2.2081655232314645E-2]
["1995-04-03",37.875062,39.749938,37.749958999999997,39.625020999999997,118423600,1.9342299999999999,3.934255161033251E-2]
["1995-03-31",36.124918000000001,38.25,35.375041000000003,38.125081999999999,108208800,1.861013,3.7415832493911338E-2]
["1995-03-30",37.249918000000001,37.499938,35.125020999999997,36.750062,117111600,1.793893,-1.3419179417178628E-2]
["1995-03-29",39.250081999999999,39.875041000000003,36.750062,37.249918000000001,125359200,1.8182929999999999,-4.7924910240279117E-2]
["1995-03-28",38.125081999999999,39.250081999999999,37.999979000000003,39.124979000000003,98953200,1.909821,2.9605273798241072E-2]
["1995-03-27",36.624958999999997,38.125081999999999,36.374938,37.999979000000003,108478800,1.8549059999999999,4.4674929121831575E-2]
["1995-03-24",35.125020999999997,36.874979000000003,34.999920000000003,36.374938,137743200,1.775582,4.6757941551688775E-2]
["1995-03-23",34.124941,34.875,34.000020999999997,34.750079999999997,42674400,1.6962680000000001,1.8319042499097993E-2]
["1995-03-22",34.374958999999997,34.624979000000003,33.874920000000003,34.124941,49687200,1.665753,-1.4441227788358657E-2]
["1995-03-21",34.750079999999997,35.375041000000003,34.250041000000003,34.624979000000003,91911600,1.690161,-3.6002565632318184E-3]
["1995-03-20",34.999920000000003,34.999920000000003,34.374958999999997,34.750079999999997,43050400,1.6962680000000001,-5.3629206749796765E-3]
["1995-03-17",35.625059,35.625059,34.750079999999997,34.937458999999997,41711200,1.705414,-8.8651616697701385E-3]
["1995-03-16",35.125020999999997,35.625059,34.999920000000003,35.249941,88036000,1.7206680000000001,7.1438480084144995E-3]
["1995-03-15",34.250041000000003,35.125020999999997,34.000020999999997,34.999920000000003,81869200,1.7084630000000001,2.0033936192316304E-2]
["1995-03-14",34.374958999999997,34.999920000000003,34.124941,34.3125,39014800,1.6749080000000001,7.3398512302851326E-3]
["1995-03-13",34.750079999999997,34.875,34.000020999999997,34.062479000000003,28551600,1.662704,-1.9786967625398888E-2]
["1995-03-10",34.624979000000003,35.125020999999997,34.500059,34.750079999999997,43982800,1.6962680000000001,{"$f":"(G5251/G5252)-1","v":3.6132652451452696E-3}]
["1995-03-09",34.999920000000003,35.375041000000003,34.250041000000003,34.624979000000003,48924000,1.690161,-1.423622249310319E-2]
["1995-03-08",34.374958999999997,35.625059,34.374958999999997,35.125020999999997,60739200,1.7145699999999999,2.1819987043768085E-2]
["1995-03-07",34.374958999999997,34.750079999999997,33.874920000000003,34.374958999999997,51096400,1.6779569999999999,3.6474367754697479E-3]
["1995-03-06",34.250041000000003,34.500059,33.625079999999997,34.250041000000003,36034000,1.671859,-3.6341813288420788E-3]
["1995-03-03",33.75,34.750079999999997,33.625079999999997,34.374958999999997,50562000,1.6779569999999999,1.4761591438530841E-2]
["1995-03-02",32.937479000000003,34.000020999999997,32.875020999999997,33.874920000000003,48956400,1.653548,2.8460824150432718E-2]
["1995-03-01",33.499979000000003,33.874920000000003,32.875020999999997,32.937479000000003,70790400,1.6077889999999999,-2.4074175240523354E-2]
["1995-02-28",33.75,34.000020999999997,33.109378999999997,33.75,60537600,1.6474500000000001,2.0791315420148226E-2]
["1995-02-27",33.375059,34.124941,32.625,33.062579999999997,82679200,1.6138950000000001,-1.6728881599509693E-2]
["1995-02-24",34.000020999999997,34.250041000000003,33.249958999999997,33.625079999999997,69784000,1.6413530000000001,-2.1814623378310527E-2]
["1995-02-23",34.124941,34.624979000000003,33.874920000000003,34.374958999999997,91218400,1.6779569999999999,1.2888399534952688E-2]
["1995-02-22",32.875020999999997,34.124941,32.749920000000003,33.937559,68263200,1.656606,2.4528988016901065E-2]
["1995-02-21",33.375059,33.625079999999997,32.749920000000003,33.125041000000003,73769200,1.6169439999999999,-1.8517102188230328E-2]
["1995-02-17",34.124941,34.124941,33.499979000000003,33.75,49010400,1.6474500000000001,-1.4599915423489596E-2]
["1995-02-16",34.624979000000003,34.875,34.000020999999997,34.250041000000003,82236400,1.671859,-7.2467597708637532E-3]
["1995-02-15",34.875,35.249941,34.124941,34.500059,65197600,1.6840630000000001,0]
["1995-02-14",34.250041000000003,35.499958999999997,34.124941,34.500059,76197600,1.6840630000000001,7.2996586434621591E-3]
["1995-02-13",34.750079999999997,35.249941,34.124941,34.250041000000003,117383200,1.671859,-2.3173539792967879E-2]
["1995-02-10",36.624958999999997,36.874979000000003,34.999920000000003,35.062559,163787200,1.7115210000000001,-3.6078874419767648E-2]
["1995-02-09",36.624958999999997,37.937520999999997,36.250020999999997,36.374938,85609600,1.775582,-3.4276464635523141E-3]
["1995-02-08",36.874979000000003,37.000081999999999,36.250020999999997,36.500041000000003,46488400,1.7816890000000001,-1.0167828616920782E-2]
["1995-02-07",36.750062,36.874979000000003,35.875079999999997,36.874979000000003,41340400,1.7999909999999999,6.8263165578448248E-3]
["1995-02-06",35.625059,37.000081999999999,35.625059,36.624958999999997,55333600,1.787787,2.8067635128218971E-2]
["1995-02-03",36,36.624958999999997,35.499958999999997,35.625059,66373200,1.7389779999999999,3.5236301354051314E-3]
["1995-02-02",34.124941,35.625059,34.124941,35.499958999999997,49543200,1.732872,3.6494106261353298E-2]
["1995-02-01",33.625079999999997,34.999920000000003,33.625079999999997,34.250041000000003,72684000,1.671859,2.6216770974767156E-2]
["1995-01-31",32.749920000000003,33.874920000000003,32.500079999999997,33.375059,65617200,1.629148,2.495207573261049E-2]
["1995-01-30",33.75,34.000020999999997,32.374979000000003,32.562541000000003,83066400,1.5894870000000001,-3.8741542428765263E-2]
["1995-01-27",34.124941,34.124941,33.375059,33.874920000000003,51667200,1.653548,0]
["1995-01-26",34.999920000000003,34.999920000000003,33.75,33.874920000000003,61646400,1.653548,-3.0412556716433614E-2]
["1995-01-25",35.875079999999997,35.875079999999997,34.750079999999997,34.937458999999997,74384800,1.705414,-2.613604631840305E-2]
["1995-01-24",34.875,36.124918000000001,34.624979000000003,35.875079999999997,70262800,1.7511829999999999,2.683747172240869E-2]
["1995-01-23",34.374958999999997,34.999920000000003,33.499979000000003,34.937458999999997,64157200,1.705414,-1.784645028894416E-3]
["1995-01-20",35.749979000000003,35.875079999999997,34.750079999999997,34.999920000000003,61133200,1.7084630000000001,-2.0980748116414372E-2]
["1995-01-19",36.374938,36.500041000000003,35.749979000000003,35.749979000000003,39724000,1.7450760000000001,-1.7180845491787999E-2]
["1995-01-18",36.624958999999997,37.499938,36.124918000000001,36.374938,46076400,1.775582,-3.4276464635523141E-3]
["1995-01-17",36.624958999999997,36.874979000000003,36.124918000000001,36.500041000000003,33339600,1.7816890000000001,-3.4109208759208753E-3]
["1995-01-16",35.875079999999997,37.000081999999999,35.875079999999997,36.624958999999997,43995600,1.787787,2.0902441378199743E-2]
["1995-01-13",35.749979000000003,36,35.375041000000003,35.875079999999997,38546800,1.7511829999999999,7.0184901706633607E-3]
["1995-01-12",35.625059,36,35.375041000000003,35.625059,41498800,1.7389779999999999,0]
["1995-01-11",35.499958999999997,35.749979000000003,34.875,35.625059,39054400,1.7389779999999999,7.0675143359812953E-3]
["1995-01-10",35.125020999999997,36,34.999920000000003,35.375041000000003,79871200,1.726774,1.4338288204938543E-2]
["1995-01-09",34.000020999999997,35.249941,34.000020999999997,34.875,56772000,1.7023649999999999,2.1979249024315139E-2]
["1995-01-06",34.000020999999997,34.500059,33.625079999999997,34.124941,36253600,1.665753,0]
["1995-01-05",34.624979000000003,34.999920000000003,34.000020999999997,34.124941,47636800,1.665753,-7.2731303603130737E-3]
["1995-01-04",34.374958999999997,34.750079999999997,33.874920000000003,34.374958999999997,54977200,1.6779569999999999,7.3264163414383798E-3]
["1995-01-03",34.999920000000003,35.125020999999997,34.062479000000003,34.124941,41986800,1.665753,-2.8471861749593153E-2]
["1994-12-30",34.999920000000003,35.249941,34.500059,35.125020999999997,30414400,1.7145699999999999,0]
["1994-12-29",34.999920000000003,35.375041000000003,34.500059,35.125020999999997,34689600,1.7145699999999999,3.5745579506256675E-3]
["1994-12-28",35.875079999999997,35.875079999999997,34.750079999999997,34.999920000000003,37636000,1.7084630000000001,-2.4394937593615218E-2]
["1994-12-27",35.625059,36.187562,35.249941,35.875079999999997,31003200,1.7511829999999999,1.7734391527011617E-2]
["1994-12-23",34.999920000000003,35.749979000000003,34.875,35.249941,59421600,1.7206680000000001,1.0751513335859331E-2]
["1994-12-22",34.000020999999997,34.999920000000003,33.874920000000003,34.875,73081600,1.7023649999999999,2.5734264048853372E-2]
["1994-12-21",32.875020999999997,34.124941,32.875020999999997,34.000020999999997,55106800,1.6596550000000001,3.4220496778294418E-2]
["1994-12-20",33.249958999999997,33.375059,32.625,32.875020999999997,30214800,1.6047400000000001,-5.6726119109359319E-3]
["1994-12-19",33.125041000000003,33.375059,32.875020999999997,33.062579999999997,44704800,1.6138950000000001,-5.6357136783891093E-3]
["1994-12-16",33.499979000000003,34.000020999999997,32.999941,33.249958999999997,52334800,1.6230420000000001,-5.6090043052400285E-3]
["1994-12-15",32.999941,33.874920000000003,32.749920000000003,33.437520999999997,125344800,1.6321969999999999,5.3149226525575299E-2]
["1994-12-14",32.250059,32.500079999999997,31.375080000000001,31.750021,37666800,1.549825,-1.5504693396720781E-2]
["1994-12-13",32.625,32.749920000000003,32.124958999999997,32.250059,40647600,1.574233,-1.1492369084509901E-2]
["1994-12-12",32.250059,32.843701000000003,31.5,32.625,59522400,1.592535,1.9529727040919376E-2]
["1994-12-09",30.999959,32.250059,29.624941,32.000041000000003,104102800,1.5620289999999999,3.6437190550946852E-2]
["1994-12-08",32.250059,32.500079999999997,30.749941,30.875041,64589200,1.5071140000000001,-3.8908200675072835E-2]
["1994-12-07",33.125041000000003,33.1875,31.874941,32.124958999999997,42328800,1.568127,{"$f":"(G5315/G5316)-1","v":-3.3834614261368468E-2}]
["1994-12-06",32.875020999999997,33.499979000000003,32.749920000000003,33.249958999999997,54043200,1.6230420000000001,7.5761808450012236E-3]
["1994-12-05",32.749920000000003,33.249958999999997,32.749920000000003,32.999941,44586000,1.610838,7.634647852258869E-3]
["1994-12-02",32.124958999999997,32.875020999999997,31.874941,32.749920000000003,38170800,1.598633,1.5499611556866189E-2]
["1994-12-01",32.000041000000003,32.500079999999997,31.750021,32.250059,42156000,1.574233,0]
["1994-11-30",32.999941,33.375059,32.250059,32.250059,57394800,1.574233,-2.2724196970769217E-2]
["1994-11-29",32.875020999999997,33.125041000000003,32.625,32.999941,72534400,1.610838,5.7108393566549509E-3]
["1994-11-28",32.250059,32.999941,32.124958999999997,32.812559,84518800,1.601691,1.3516155792678841E-2]
["1994-11-25",31.750021,32.625,31.624919999999999,32.374979000000003,36597600,1.5803309999999999,2.371741470916322E-2]
["1994-11-23",30.124979,31.687559,29.750041,31.624919999999999,127502800,1.5437179999999999,3.2649457157955863E-2]
["1994-11-22",32.625,32.921819999999997,30.562559,30.625021,124228800,1.49491,-7.0207595648433929E-2]
["1994-11-21",34.250041000000003,34.500059,32.187420000000003,32.937479000000003,54390400,1.6077889999999999,-3.6565576668404431E-2]
["1994-11-18",33.375059,34.250041000000003,33.249958999999997,34.187579999999997,33049600,1.6688099999999999,2.0525352148850873E-2]
["1994-11-17",34.000020999999997,34.500059,32.999941,33.499979000000003,43219600,1.635246,-1.1068320968003365E-2]
["1994-11-16",33.249958999999997,34.000020999999997,33.125041000000003,33.874920000000003,34329600,1.653548,2.0713052463806836E-2]
["1994-11-15",33.874920000000003,34.624979000000003,32.999941,33.1875,76825600,1.619993,-1.6666363167319176E-2]
["1994-11-14",33.375059,34.250041000000003,32.875020999999997,33.75,111214800,1.6474500000000001,2.2728542535003671E-2]
["1994-11-11",31.750021,33.499979000000003,31.375080000000001,32.999941,202202800,1.610838,7.7548481179469109E-2]
["1994-11-10",30.999959,31.750021,30.124979,30.625021,55555200,1.49491,-2.3906268466095559E-2]
["1994-11-09",31.249979,32.000041000000003,30.749941,31.375080000000001,71517600,1.531523,1.6195855124429892E-2]
["1994-11-08",30.499919999999999,31.125059,29.750041,30.875041,83880000,1.5071140000000001,8.1637021626721484E-3]
["1994-11-07",31.249979,31.375080000000001,30.250080000000001,30.625021,72898000,1.49491,-2.7776693851536804E-2]
["1994-11-04",32.250059,32.374979000000003,31.375080000000001,31.5,77578000,1.53762,-2.3257675325063065E-2]
["1994-11-03",31.750021,32.250059,31.5,32.250059,104666400,1.574233,1.9767211368915794E-2]
["1994-11-02",30.749941,32.500079999999997,30.625021,31.624919999999999,119253600,1.5437179999999999,3.2649457157955863E-2]
["1994-11-01",30.000059,30.625021,29.750041,30.625021,79406800,1.49491,1.6599104658888253E-2]
["1994-10-31",30.000059,30.375,29.874959,30.124979,69809200,1.4705010000000001,4.1641542662778086E-3]
["1994-10-28",30.000059,30.499919999999999,29.8125,30.000059,138040000,1.4644029999999999,0]
["1994-10-27",29.125080000000001,30.000059,28.749959,30.000059,127051200,1.4644029999999999,3.4485365071426077E-2]
["1994-10-26",27.874979,29.125080000000001,27.750059,28.999979,100099600,1.415586,4.5042238402802859E-2]
["1994-10-25",27.500041,27.812521,27,27.750059,35137600,1.354573,4.528104877612904E-3]
["1994-10-24",27.124919999999999,27.937441,27,27.624959,47941200,1.3484670000000001,1.3759195287802672E-2]
["1994-10-21",27.250021,27.500041,27.124919999999999,27.250021,39794400,1.330165,-9.0913899233369122E-3]
["1994-10-20",27.374941,27.750059,27.250021,27.500041,53733600,1.3423689999999999,4.5702115303734026E-3]
["1994-10-19",26.749979,27.624959,26.625059,27.374941,33650800,1.3362620000000001,1.859874087461888E-2]
["1994-10-18",27.124919999999999,27.124919999999999,26.625059,26.875080000000001,36597600,1.311863,-4.6260888039091341E-3]
["1994-10-17",27.750059,27.750059,27,27,43302400,1.31796,-2.2623467982531342E-2]
["1994-10-14",27.374941,28.125,27.250021,27.624959,47440800,1.3484670000000001,4.542715155072985E-3]
["1994-10-13",27.750059,28.000080000000001,27.124919999999999,27.500041,59178400,1.3423689999999999,1.3829454600931435E-2]
["1994-10-12",27.874979,28.249919999999999,27,27.124919999999999,105899200,1.324058,-3.5558226349813427E-2]
["1994-10-11",28.000080000000001,29.312459,27.750059,28.125,101019600,1.3728750000000001,1.3511268864800918E-2]
["1994-10-10",27.624959,28.125,27.500041,27.750059,91350000,1.354573,4.528104877612904E-3]
["1994-10-07",27.124919999999999,27.624959,26.625059,27.624959,79304400,1.3484670000000001,2.0785626744405317E-2]
["1994-10-06",26.625059,27.250021,26.499959,27.062459,90768400,1.3210090000000001,3.0953363920936283E-2]
["1994-10-05",26.625059,26.749979,25.500059,26.249941,123290800,1.281347,-1.1764606073880746E-2]
["1994-10-04",27.500041,27.624959,26.499959,26.562419999999999,90736000,1.2966009999999999,-3.4094947067460635E-2]
["1994-10-03",27.374941,27.874979,27.374941,27.500041,93589200,1.3423689999999999,4.5702115303734026E-3]
["1994-09-30",26.125021,27.624959,25.999919999999999,27.374941,210115600,1.3362620000000001,6.8290853913486993E-2]
["1994-09-29",24.125041,25.750080000000001,23.625,25.624979,98715600,1.2508410000000001,6.2173495105398713E-2]
["1994-09-28",24.375059,24.625080000000001,23.875021,24.125041,46915200,1.177624,-1.0256944701251047E-2]
["1994-09-27",24.249959,24.625080000000001,23.999941,24.375059,34680400,1.1898280000000001,0]
["1994-09-26",24.249959,24.499979,23.875021,24.375059,32324400,1.1898280000000001,-5.0989776959443622E-3]
["1994-09-23",24.75,24.874919999999999,24.249959,24.499979,39578400,1.195926,-1.5072951702645665E-2]
["1994-09-22",25.000021,25.000021,24.499979,24.874919999999999,54126000,1.2142280000000001,5.0474700570304343E-3]
["1994-09-21",25.750080000000001,25.750080000000001,24.499979,24.75,95796000,1.2081299999999999,-3.6494429335906631E-2]
["1994-09-20",25.999919999999999,26.125021,25.624979,25.687441,50205600,1.2538899999999999,-1.6749656930013734E-2]
["1994-09-19",26.625059,26.749979,25.999919999999999,26.125021,32583600,1.27525,-1.4148638786844359E-2]
["1994-09-16",26.875080000000001,27,25.875,26.499959,62911600,1.293552,-1.8519530183010113E-2]
["1994-09-15",26.249941,27.124919999999999,25.3125,27,78418800,1.31796,2.3694827154989495E-2]
["1994-09-14",25.875,26.375041,25.374959,26.375041,76874400,1.2874540000000001,2.9270706668553359E-2]
["1994-09-13",25.250041,25.750080000000001,25.124941,25.624979,67626000,1.2508410000000001,2.756542012312635E-2]
["1994-09-12",25.500059,25.500059,24.75,24.937559,27943200,1.2172860000000001,-1.9650700740767024E-2]
["1994-09-09",25.875,25.875,25.124941,25.437419999999999,46960000,1.2416860000000001,-2.1634283922300157E-2]
["1994-09-08",26.125021,26.499959,25.875,25.999919999999999,56149200,1.2691429999999999,4.8280148371593334E-3]
["1994-09-07",25.000021,26.125021,24.874919999999999,25.875,85948000,1.263045,{"$f":"(G5379/G5380)-1","v":4.2822737184181614E-2}]
["1994-09-06",24.75,25.250041,24.499979,24.812459,65505600,1.211179,7.6087761317702451E-3]
["1994-09-02",24.499979,24.874919999999999,24.249959,24.625080000000001,35519200,1.2020329999999999,5.1065032451840242E-3]
["1994-09-01",24.499979,24.874919999999999,24.125041,24.499979,90516400,1.195926,-1.2593514253466997E-2]
["1994-08-31",25.999919999999999,26.125021,24.75,24.812459,61792000,1.211179,-5.0241913350323464E-2]
["1994-08-30",26.375041,26.375041,25.750080000000001,26.125021,74226400,1.27525,-4.758273910189792E-3]
["1994-08-29",25.999919999999999,26.625059,25.750080000000001,26.249941,128246400,1.281347,2.4388391490205219E-2]
["1994-08-26",24.125041,25.624979,23.999941,25.624979,128060800,1.2508410000000001,6.7710498439203404E-2]
["1994-08-25",23.374979,24.125041,23.374979,23.999941,77423200,1.1715169999999999,2.1269825772065154E-2]
["1994-08-24",23.500080000000001,23.625,23.250059,23.500080000000001,58724800,1.1471180000000001,0]
["1994-08-23",23.124959,23.749919999999999,23.000041,23.500080000000001,60773200,1.1471180000000001,2.1741163560637711E-2]
["1994-08-22",22.375080000000001,23.625,22.125059,23.000041,65975200,1.122709,1.6580073487999725E-2]
["1994-08-19",23.250059,23.999941,21.749941,22.624919999999999,195822000,1.104398,-3.7241155661405401E-2]
["1994-08-18",23.875021,24.375059,23.124959,23.500080000000001,130676400,1.1471180000000001,-2.0826842461526218E-2]
["1994-08-17",23.124959,24.249959,22.375080000000001,23.999941,148662000,1.1715169999999999,6.6663935172539324E-2]
["1994-08-16",22.249979,22.624919999999999,21.749941,22.5,110802400,1.0983000000000001,2.8569180946886874E-2]
["1994-08-15",21.499919999999999,22.249979,21.375,21.875041,116773200,1.0677939999999999,2.339404917647836E-2]
["1994-08-12",21.499919999999999,21.625021,21.062521,21.375,44072800,1.043385,0]
["1994-08-11",21.625021,21.749941,20.874959,21.375,40716000,1.043385,-1.1562254284333884E-2]
["1994-08-10",21.999959,22.125059,21.499919999999999,21.625021,66261600,1.05559,-1.4243918109377307E-2]
["1994-08-09",21.749941,22.125059,21.625021,21.9375,60823600,1.070843,1.4449739008516538E-2]
["1994-08-08",20.750041,21.875041,20.624941,21.625021,61291600,1.05559,3.5931134853878E-2]
["1994-08-05",20.374919999999999,21.000059,20.374919999999999,20.874959,45804400,1.018977,0]
["1994-08-04",21.187441,21.499919999999999,20.734379000000001,20.874959,48860800,1.018977,-1.1834973685511896E-2]
["1994-08-03",21.250080000000001,21.625021,21.000059,21.124979,35818000,1.0311809999999999,-5.8874680898651777E-3]
["1994-08-02",22.125059,22.249979,20.874959,21.250080000000001,65790000,1.037288,-3.1335125690694188E-2]
["1994-08-01",21.499919999999999,22.249979,20.500021,21.9375,131774400,1.070843,4.4640287664511114E-2]
["1994-07-29",20.25,21.250080000000001,20.125080000000001,21.000059,154884400,1.025083,5.6603598552003254E-2]
["1994-07-28",19.749959,20.25,19.625041,19.875059,54959200,0.97016800000000003,1.2739518395263216E-2]
["1994-07-27",19.625041,19.749959,19.375021,19.625041,44078400,0.95796400000000004,-6.3253193259353857E-3]
["1994-07-26",20.25,20.25,19.499941,19.749959,54115200,0.96406199999999997,-1.8638560545292449E-2]
["1994-07-25",20.500021,20.624941,19.875059,20.125080000000001,36214000,0.98237200000000002,-1.8290653808679114E-2]
["1994-07-22",20.750041,20.874959,20.374919999999999,20.500021,59218000,1.000675,0]
["1994-07-21",20.374919999999999,20.624941,19.875059,20.500021,38293200,1.000675,1.5479678228899063E-2]
["1994-07-20",20.500021,20.500021,19.749959,20.187541,71252800,0.98542099999999999,3.1037122393553496E-3]
["1994-07-19",21.000059,21.124979,20.125080000000001,20.125080000000001,66738400,0.98237200000000002,-3.5923283842520526E-2]
["1994-07-18",19.999979,20.874959,19.749959,20.874959,85426000,1.018977,6.3690284812372822E-2]
["1994-07-15",19.749959,20.125080000000001,18.750059,19.625041,300461200,0.95796400000000004,-6.3253193259353857E-3]
["1994-07-14",24.499979,24.874919999999999,19.499941,19.749959,437725600,0.96406199999999997,-0.17708236414836487]
["1994-07-13",23.124959,24.375059,23.000041,23.999941,126093600,1.1715169999999999,5.4940770190138544E-2]
["1994-07-12",23.000041,23.124959,22.375080000000001,22.750021,94786000,1.1105050000000001,-4.2100795902400789E-2]
["1994-07-11",22.874941,23.875021,22.750021,23.749919999999999,53586000,1.159313,3.8250871841533529E-2]
["1994-07-08",23.124959,23.625,22.750021,22.874941,84592800,1.1166020000000001,-2.1392431799518108E-2]
["1994-07-07",23.000041,23.500080000000001,22.874941,23.374979,43704000,1.141011,1.6301641832389357E-2]
["1994-07-06",22.750021,23.000041,22.375080000000001,23.000041,55108800,1.122709,2.723148098529693E-3]
["1994-07-05",23.500080000000001,23.625,22.624919999999999,22.937580000000001,48310000,1.1196600000000001,-2.6523127965876192E-2]
["1994-07-01",23.749919999999999,24.125041,23.374979,23.562541,41574400,1.150166,8.0235861003969955E-3]
["1994-06-30",23.999941,24.437521,23.124959,23.374979,35252800,1.141011,-2.094438056666259E-2]
["1994-06-29",23.374979,24.125041,23.156281,23.875021,67554000,1.1654199999999999,3.8042805393027068E-2]
["1994-06-28",23.500080000000001,23.999941,22.874941,23.000041,69143200,1.122709,-5.4021635230823151E-3]
["1994-06-27",21.999959,23.250059,21.875041,23.124959,40400800,1.1288069999999999,4.5193602210374273E-2]
["1994-06-24",21.124979,22.76568,21.000059,22.125059,97957600,1.079998,5.3571271789699004E-2]
["1994-06-23",22.750021,23.000041,20.374919999999999,21.000059,262564000,1.025083,-0.10638399885626426]
["1994-06-22",23.875021,23.999941,23.124959,23.500080000000001,46351600,1.1471180000000001,-5.2869586330389629E-3]
["1994-06-21",24.125041,24.249959,23.250059,23.625,31989600,1.1532150000000001,-2.577209851637452E-2]
["1994-06-20",23.999941,25.500059,23.625,24.249959,25797600,1.1837219999999999,-5.1318341810751011E-3]
["1994-06-17",24.125041,24.499979,23.999941,24.375059,48096000,1.1898280000000001,-1.2657240467653152E-2]
["1994-06-16",25.000021,25.000021,24.499979,24.687541,31316400,1.2050810000000001,-7.5331815771008115E-3]
["1994-06-15",25.124941,25.624979,24.75,24.874919999999999,71602000,1.2142280000000001,2.5173818238262147E-3]
["1994-06-14",23.749919999999999,24.937559,23.374979,24.812459,100677600,1.211179,8.4700725952487899E-2]
["1994-06-13",23.374979,23.500080000000001,22.750021,22.874941,34812000,1.1166020000000001,-2.660231990082973E-2]
["1994-06-10",23.250059,23.875021,23.124959,23.500080000000001,37425600,1.1471180000000001,1.8973882486289284E-2]
["1994-06-09",22.874941,23.437441,22.750021,23.0625,55427200,1.125758,1.9340853569093763E-2]
["1994-06-08",24.375059,24.375059,22.437541,22.624919999999999,71766000,1.104398,-5.7292382440886414E-2]
["1994-06-07",25.000021,25.000021,23.625,23.999941,36054000,1.1715169999999999,{"$f":"(G5443/G5444)-1","v":-4.0003769456747551E-2}]
["1994-06-06",24.625080000000001,25.250041,24.499979,25.000021,39225600,1.2203349999999999,2.041012571011902E-2]
["1994-06-03",24.125041,24.499979,23.500080000000001,24.499979,51375600,1.195926,1.5541463149528312E-2]
["1994-06-02",25.000021,25.000021,23.999941,24.125041,41522400,1.177624,-2.5250593893041295E-2]
["1994-06-01",24.874919999999999,25.000021,24.375059,24.75,39356800,1.2081299999999999,0]
["1994-05-31",25.374959,25.500059,24.625080000000001,24.75,39598000,1.2081299999999999,-2.4629491933472081E-2]
["1994-05-27",25.250041,25.500059,24.249959,25.374959,47118400,1.238637,1.4997521172464889E-2]
["1994-05-26",25.500059,27,24.75,25.000021,90584800,1.2203349999999999,-2.9128492189016586E-2]
["1994-05-25",25.250041,25.999919999999999,24.75,25.750080000000001,54093600,1.256948,1.9803835821827764E-2]
["1994-05-24",24.75,25.500059,24.499979,25.250041,76260400,1.2325390000000001,3.0614770479109987E-2]
["1994-05-23",23.250059,24.499979,23.000041,24.499979,55225600,1.195926,5.3760067952345336E-2]
["1994-05-20",23.999941,23.999941,22.874941,23.250059,63802800,1.1349130000000001,-2.8717089385417505E-2]
["1994-05-19",23.999941,24.499979,23.625,23.937479,100566000,1.1684680000000001,2.6153661340977408E-3]
["1994-05-18",22.937580000000001,24.249959,22.750021,23.875021,179710000,1.1654199999999999,7.9094590915909091E-2]
["1994-05-17",23.000041,23.000041,21.625021,22.125059,225916000,1.079998,-1.666393517253939E-2]
["1994-05-16",23.500080000000001,24.249959,21.999959,22.5,235625200,1.0983000000000001,-3.2260622620412294E-2]
["1994-05-13",25.250041,25.624979,21.999959,23.250059,806732800,1.1349130000000001,-0.19827336523531591]
["1994-05-12",29.25,29.750041,27.750059,28.999979,119806000,1.415586,0]
["1994-05-11",29.25,30.000059,28.249919999999999,28.999979,112181200,1.415586,1.7545574718385915E-2]
["1994-05-10",30.749941,30.999959,28.499941,28.499941,104520400,1.3911770000000001,-5.0003994801977147E-2]
["1994-05-09",31.249979,31.5,29.750041,30.000059,70509600,1.4644029999999999,-4.7617096551813898E-2]
["1994-05-06",30.749941,31.750021,30.250080000000001,31.5,78512400,1.53762,0]
["1994-05-05",31.249979,32.749920000000003,30.999959,31.5,90651600,1.53762,2.4391608838860268E-2]
["1994-05-04",31.5,31.750021,30.499919999999999,30.749941,70099200,1.5010079999999999,-1.9924610991803648E-2]
["1994-05-03",33.249958999999997,34.000020999999997,30.749941,31.375080000000001,145060000,1.531523,-3.4615282790755209E-2]
["1994-05-02",30.687479,32.749920000000003,29.750041,32.500079999999997,65057200,1.586438,7.2166049293856727E-2]
["1994-04-29",31.249979,31.5,30.250080000000001,30.312541,68036400,1.479657,-3.0483298169285411E-2]
["1994-04-28",32.000041000000003,32.500079999999997,30.875041,31.265639,41981200,1.5261800000000001,-2.2950278131839918E-2]
["1994-04-26",32.250059,32.749920000000003,31.5,32.000041000000003,45828000,1.5620289999999999,7.8744374364847491E-3]
["1994-04-25",31.249979,32.000041000000003,30.749941,31.750021,37888000,1.549825,1.6001536630007696E-2]
["1994-04-22",32.250059,32.749920000000003,30.499919999999999,31.249979,67318000,1.5254160000000001,-1.960701140094967E-2]
["1994-04-21",29.500021,32.000041000000003,28.999979,31.874941,88592400,1.5559229999999999,9.9137035828271713E-2]
["1994-04-20",29.750041,30.250080000000001,28.249919999999999,28.999979,87161200,1.415586,-1.695075330122664E-2]
["1994-04-19",30.499919999999999,30.749941,28.749959,29.500021,69094800,1.4399949999999999,-1.2550255537795096E-2]
["1994-04-18",30.749941,30.749941,29.25,29.874959,58276800,1.458297,-1.2400718403259292E-2]
["1994-04-15",30.499919999999999,31.5,30.250080000000001,30.250080000000001,110471200,1.4766079999999999,0]
["1994-04-14",29.500021,31.874941,28.999979,30.250080000000001,119557600,1.4766079999999999,1.2556427120127056E-2]
["1994-04-13",31.5,31.750021,28.000080000000001,29.874959,146379600,1.458297,-3.6290354557061422E-2]
["1994-04-12",32.999941,32.999941,30.250080000000001,30.999959,157356000,1.513212,-7.1163577526412558E-2]
["1994-04-11",34.500059,34.750079999999997,32.749920000000003,33.375059,84348000,1.629148,-3.9569219014919832E-2]
["1994-04-08",35.749979000000003,35.749979000000003,33.75,34.750079999999997,43293600,1.6962680000000001,-2.4560402719298269E-2]
["1994-04-07",36,36,34.999920000000003,35.625059,44231200,1.7389779999999999,0]
["1994-04-06",35.749979000000003,35.749979000000003,34.750079999999997,35.625059,65696400,1.7389779999999999,1.7861083324602234E-2]
["1994-04-05",34.250041000000003,35.499958999999997,33.499979000000003,34.999920000000003,90900000,1.7084630000000001,5.659998119910159E-2]
["1994-04-04",32.999941,33.499979000000003,32.250059,33.125041000000003,92761200,1.6169439999999999,-3.2846669485883662E-2]
["1994-03-31",32.749920000000003,34.500059,32.000041000000003,34.250041000000003,91358800,1.671859,5.3844524652082226E-2]
["1994-03-30",32.000041000000003,34.500059,30.999959,32.500079999999997,106014400,1.586438,1.5626470443250495E-2]
["1994-03-29",33.249958999999997,33.249958999999997,31.750021,32.000041000000003,59675200,1.5620289999999999,-3.0300377815770441E-2]
["1994-03-28",33.75,34.000020999999997,31.5,32.999941,103341600,1.610838,0]
["1994-03-25",35.499958999999997,35.749979000000003,32.749920000000003,32.999941,127873600,1.610838,-4.3481152427195524E-2]
["1994-03-24",37.000081999999999,37.249918000000001,32.250059,34.500059,209957200,1.6840630000000001,-7.3821985785569089E-2]
["1994-03-23",37.999979000000003,37.999979000000003,36,37.249918000000001,80406000,1.8182929999999999,-1.3246308952831298E-2]
["1994-03-22",39.000062,39.250081999999999,37.000081999999999,37.749958999999997,49998400,1.8427020000000001,-2.5808358255983599E-2]
["1994-03-21",39.999958999999997,39.999958999999997,38.750041000000003,38.750041000000003,33606000,1.891519,-1.8984266045267928E-2]
["1994-03-18",79.250040999999996,79.499876999999998,78.249959000000004,78.999836000000002,37890000,1.928123,-6.2901736201301794E-3]
["1994-03-17",78.999836000000002,79.499876999999998,78.500163999999998,79.499876999999998,47498400,1.9403280000000001,7.9238512389654403E-3]
["1994-03-16",79.499876999999998,79.499876999999998,78.000123000000002,78.874917999999994,44614800,1.925074,1.5858266225325934E-3]
["1994-03-15",78.500163999999998,79.750082000000006,77.749917999999994,78.75,76388400,1.922026,-1.5623815640409489E-2]
["1994-03-14",79.499876999999998,80.250123000000002,79.250040999999996,79.999917999999994,28965600,1.9525319999999999,3.1329086935389938E-3]
["1994-03-11",79.750082000000006,80.250123000000002,78.625082000000006,79.750082000000006,34610400,1.946434,-3.1231242304863294E-3]
["1994-03-10",81.249836000000002,81.500040999999996,78.999836000000002,79.999917999999994,66859200,1.9525319999999999,-9.2909480866816274E-3]
["1994-03-09",80.250123000000002,81.249836000000002,78.75,80.750163999999998,78465600,1.9708429999999999,9.3780793349353964E-3]
["1994-03-08",80.499959000000004,80.750163999999998,78.249959000000004,79.999917999999994,82375200,1.9525319999999999,-4.6669014985570856E-3]
["1994-03-07",78.999836000000002,81,78.75,80.375040999999996,84261600,1.961687,1.7407603145649819E-2]
["1994-03-04",77.000040999999996,78.999836000000002,76.375082000000006,78.999836000000002,99234000,1.928123,{"$f":"(G5507/G5508)-1","v":2.9316018295886037E-2}]
["1994-03-03",75.499917999999994,77.500082000000006,74.999876999999998,76.749836000000002,102776400,1.873208,1.9930262593351733E-2]
["1994-03-02",73.000082000000006,75.499917999999994,72.500040999999996,75.250082000000006,130122000,1.8366039999999999,1.5176765624904887E-2]
["1994-03-01",74.499836000000002,74.999876999999998,73.500123000000002,74.125082000000006,69584400,1.8091470000000001,5.0866921001273546E-3]
["1994-02-28",73.749959000000004,74.999876999999998,73.249917999999994,73.749959000000004,61894800,1.7999909999999999,8.5463524618178965E-3]
["1994-02-25",72.249836000000002,73.500123000000002,71.499959000000004,73.125,59554800,1.7847379999999999,1.9161332653411911E-2]
["1994-02-24",72.249836000000002,72.749876999999998,70.999917999999994,71.750159999999994,58510800,1.7511829999999999,-1.7121955627497409E-2]
["1994-02-23",74.25,74.25,72,73.000082000000006,132652800,1.7816890000000001,-1.3514770516328545E-2]
["1994-02-22",73.000082000000006,74.000163999999998,72,74.000163999999998,39279600,1.806098,1.3699921815760074E-2]
["1994-02-18",73.500123000000002,73.500123000000002,71.750159999999994,73.000082000000006,57582000,1.7816890000000001,-5.1076703841110849E-3]
["1994-02-17",73.500123000000002,73.749959000000004,72.500040999999996,73.374836000000002,43459200,1.7908360000000001,3.4167480044691168E-3]
["1994-02-16",74.25,74.25,72.500040999999996,73.125,51400800,1.7847379999999999,-8.4739312585451199E-3]
["1994-02-15",74.750040999999996,75.875040999999996,73.749959000000004,73.749959000000004,62996400,1.7999909999999999,-1.3379193159394953E-2]
["1994-02-14",74.499836000000002,75.750123000000002,74.000163999999998,74.750040999999996,68770800,1.8244,5.0439500144332516E-3]
["1994-02-11",71.499959000000004,74.499836000000002,71.499959000000004,74.374917999999994,125920800,1.8152440000000001,3.2985067832104198E-2]
["1994-02-10",74.750040999999996,74.750040999999996,71.750159999999994,72,115387200,1.75728,-3.0303030303030276E-2]
["1994-02-09",74.25,75.250082000000006,74.000163999999998,74.25,59608800,1.812195,3.3757858100722515E-3]
["1994-02-08",72,74.25,71.499959000000004,74.000163999999998,68673600,1.806098,2.0691331093510179E-2]
["1994-02-07",70.999917999999994,72.749876999999998,69.999840000000006,72.500040999999996,114955200,1.769485,1.0451220689099872E-2]
["1994-02-04",74.999876999999998,74.999876999999998,71.750159999999994,71.750159999999994,93168000,1.7511829999999999,-4.0132098224073709E-2]
["1994-02-03",73.000082000000006,74.999876999999998,72.500040999999996,74.750040999999996,52981200,1.8244,2.3972197167968057E-2]
["1994-02-02",71.750159999999994,73.249917999999994,71.499959000000004,73.000082000000006,50320800,1.7816890000000001,2.0980748116414372E-2]
["1994-02-01",72.500040999999996,72.500040999999996,71.499959000000004,71.499959000000004,55227600,1.7450760000000001,-1.3794409107734662E-2]
["1994-01-31",70.499881000000002,72.500040999999996,70.499881000000002,72.500040999999996,102322800,1.769485,2.8370958255747203E-2]
["1994-01-28",69.000118999999998,70.999917999999994,68.749917999999994,70.499881000000002,60426000,1.7206680000000001,2.7320903595899004E-2]
["1994-01-27",68.249881000000002,68.749917999999994,67.749840000000006,68.625,96022800,1.6749080000000001,5.496012914279591E-3]
["1994-01-26",68.749917999999994,69.500159999999994,67.749840000000006,68.249881000000002,40719600,1.665753,-3.6522218679924112E-3]
["1994-01-25",70.250040999999996,70.499881000000002,67.5,68.500082000000006,92444400,1.671859,-2.4910618989017586E-2]
["1994-01-24",69.75,71.250118999999998,69.249959000000004,70.250040999999996,49730400,1.7145699999999999,1.7814563771054726E-3]
["1994-01-21",69.000118999999998,70.250040999999996,68.000040999999996,70.125118999999998,31809600,1.7115210000000001,2.1859708115311349E-2]
["1994-01-20",69.000118999999998,69.75,68.000040999999996,68.625,40942800,1.6749080000000001,-9.0245840485018158E-3]
["1994-01-19",69.999840000000006,70.250040999999996,68.749917999999994,69.249959000000004,52243200,1.690161,-2.1203122122524398E-2]
["1994-01-18",69.500159999999994,70.750082000000006,69.249959000000004,70.750082000000006,60991200,1.726774,1.9822703622114135E-2]
["1994-01-17",69.249959000000004,69.999840000000006,68.500082000000006,69.374881000000002,55602000,1.6932100000000001,5.4315070160677603E-3]
["1994-01-14",68.000040999999996,69.500159999999994,68.000040999999996,69.000118999999998,60242400,1.6840630000000001,2.6021215424104405E-2]
["1994-01-13",67.749840000000006,67.749840000000006,66.999959000000004,67.250159999999994,48315600,1.6413530000000001,-1.1027593084104836E-2]
["1994-01-12",68.000040999999996,68.249881000000002,66.750118999999998,68.000040999999996,52660800,1.6596550000000001,0]
["1994-01-11",68.249881000000002,68.500082000000006,67.5,68.000040999999996,36745200,1.6596550000000001,-7.2996586434620481E-3]
["1994-01-10",66.999959000000004,69.000118999999998,66.250082000000006,68.500082000000006,67395600,1.671859,2.8146026267902524E-2]
["1994-01-07",65.750040999999996,67.5,65.25,66.624840000000006,66193200,1.626091,9.4689844664701539E-3]
["1994-01-06",66.750118999999998,66.999959000000004,65.25,65.999881000000002,63460800,1.610838,-7.5192139205271236E-3]
["1994-01-05",65.25,67.250159999999994,64.249917999999994,66.499917999999994,146595600,1.6230420000000001,2.3073073136170574E-2]
["1994-01-04",64.249917999999994,65.25,63.749881000000002,65.000159999999994,66319200,1.586438,1.1676987897026203E-2]
["1994-01-03",64.500118999999998,64.749959000000004,63.249839999999999,64.249917999999994,67878000,1.568127,-5.8042886433751217E-3]
["1993-12-31",65.499840000000006,65.750040999999996,64.500118999999998,64.625040999999996,95508000,1.5772820000000001,-1.7110559966100447E-2]
["1993-12-30",64.000082000000006,65.750040999999996,63.749881000000002,65.750040999999996,331099200,1.6047400000000001,3.543303276176335E-2]
["1993-12-29",63,63.749881000000002,62.499958999999997,63.500041000000003,61480800,1.549825,7.9375918627488939E-3]
["1993-12-28",62.250118999999998,63.249839999999999,61.999918000000001,63,56210400,1.53762,1.6129927597719362E-2]
["1993-12-27",62.499958999999997,62.750160000000001,61.999918000000001,61.999918000000001,35668800,1.513212,-2.0108675221482963E-3]
["1993-12-23",62.750160000000001,63,61.750081999999999,62.124839999999999,77353200,1.5162610000000001,2.2631609119818208E-2]
["1993-12-22",59.749918000000001,60.75,59.000041000000003,60.75,61603200,1.4827049999999999,-4.0959079206585036E-3]
["1993-12-21",61.499881000000002,61.999918000000001,60.999839999999999,60.999839999999999,28879200,1.4888030000000001,-1.2149711302529176E-2]
["1993-12-20",60.249958999999997,61.750081999999999,60.249958999999997,61.750081999999999,38044800,1.5071140000000001,2.0659511529126373E-2]
["1993-12-17",60.249958999999997,60.75,59.749918000000001,60.500160000000001,30639600,1.4766079999999999,6.2393863649372605E-3]
["1993-12-16",59.500081999999999,60.75,59.249881000000002,60.125041000000003,62449200,1.467452,1.2629472449366963E-2]
["1993-12-15",59.249881000000002,59.749918000000001,58.250160000000001,59.375160000000001,43192800,1.4491499999999999,2.1146649037544485E-3]
["1993-12-14",59.500081999999999,60.249958999999997,58.749839999999999,59.249881000000002,35506800,1.4460919999999999,-1.0438321930603789E-2]
["1993-12-13",59.500081999999999,60.500160000000001,58.749839999999999,59.874839999999999,46108800,1.461346,2.0907949478055077E-3]
["1993-12-10",59.749918000000001,60.249958999999997,58.749839999999999,59.749918000000001,40474800,1.458297,2.0951755302187625E-3]
["1993-12-09",60.249958999999997,60.625081999999999,59.249881000000002,59.625,52192800,1.4552480000000001,-1.4465585991678132E-2]
["1993-12-08",61.499881000000002,61.750081999999999,60.249958999999997,60.500160000000001,30693600,1.4766079999999999,-2.4189604629093697E-2]
["1993-12-07",61.499881000000002,62.250118999999998,60.75,61.999918000000001,68119200,1.513212,4.0461438219006052E-3]
["1993-12-06",60.500160000000001,61.750081999999999,59.749918000000001,61.750081999999999,78084000,1.5071140000000001,8.1637021626721484E-3]
["1993-12-03",60.999839999999999,61.499881000000002,60.000118999999998,61.250041000000003,184226400,1.49491,3.1577131421868021E-2]
["1993-12-02",57.750118999999998,60.249958999999997,56.25,59.375160000000001,121460400,1.4491499999999999,{"$f":"(G5571/G5572)-1","v":3.0374046078335937E-2}]
["1993-12-01",56.499839999999999,57.750118999999998,56.499839999999999,57.624839999999999,55278000,1.406431,2.4442137849403522E-2]
["1993-11-30",55.749958999999997,56.999881000000002,55.249918000000001,56.25,51861600,1.3728750000000001,6.7132549203650083E-3]
["1993-11-29",57.250081999999999,57.999958999999997,55.749958999999997,55.874881000000002,75272400,1.36372,-2.6145923862395559E-2]
["1993-11-26",57.750118999999998,57.999958999999997,56.999881000000002,57.375,20206800,1.400333,-2.1726087408844297E-3]
["1993-11-24",56.999881000000002,58.250160000000001,56.750041000000003,57.499918000000001,65757600,1.4033819999999999,1.3213677188321116E-2]
["1993-11-23",56.499839999999999,57.250081999999999,55.500118999999998,56.750041000000003,64584000,1.3850800000000001,1.7938943359563142E-2]
["1993-11-22",56.499839999999999,56.499839999999999,55.000081999999999,55.749958999999997,82436400,1.360671,-2.1928194615063457E-2]
["1993-11-19",55.500118999999998,57.499918000000001,54.249839999999999,56.999881000000002,112082400,1.3911770000000001,1.5585909753567551E-2]
["1993-11-18",55.500118999999998,56.25,54.749881000000002,56.125081999999999,69462000,1.3698269999999999,6.729032955063996E-3]
["1993-11-17",56.999881000000002,57.250081999999999,55.000081999999999,55.749958999999997,53067600,1.360671,-2.4073416604804776E-2]
["1993-11-16",56.499839999999999,57.250081999999999,55.749958999999997,57.125160000000001,49554000,1.3942349999999999,2.1981386983824791E-3]
["1993-11-15",56.000160000000001,57.250081999999999,55.249918000000001,56.999881000000002,72180000,1.3911770000000001,2.241982080899807E-2]
["1993-11-12",55.749958999999997,56.750041000000003,54.749881000000002,55.749958999999997,53038800,1.360671,0]
["1993-11-11",54.500041000000003,56.750041000000003,54.500041000000003,55.749958999999997,137412000,1.360671,2.5284149991410043E-2]
["1993-11-10",54.249839999999999,54.749881000000002,53.250118999999998,54.375118999999998,69840000,1.327116,6.9471000637348901E-3]
["1993-11-09",55.000081999999999,55.249918000000001,53.624881000000002,54,93834000,1.31796,-2.3080841992749734E-3]
["1993-11-08",53.499958999999997,55.000081999999999,52.499881000000002,54.124918000000001,109591200,1.3210090000000001,1.1681355475295696E-2]
["1993-11-05",51.500160000000001,54,50.249881000000002,53.499958999999997,223545600,1.3057559999999999,7.5379582747227003E-2]
["1993-11-04",51.000118999999998,51.500160000000001,48.875041000000003,49.749839999999999,126565200,1.2142280000000001,-2.4515100707535487E-2]
["1993-11-03",53.750160000000001,54.124918000000001,50.749918000000001,51.000118999999998,86364000,1.2447429999999999,-3.5459041939460811E-2]
["1993-11-02",53.250118999999998,53.750160000000001,51.999839999999999,52.875,49212000,1.290503,-1.1681355475295474E-2]
["1993-11-01",51.500160000000001,53.499958999999997,50.500081999999999,53.499958999999997,97686000,1.3057559999999999,4.3902462423281552E-2]
["1993-10-29",50.000041000000003,51.999839999999999,49.749839999999999,51.249958999999997,66970800,1.2508410000000001,3.0153315522290614E-2]
["1993-10-28",50.749918000000001,51.625081999999999,49.5,49.749839999999999,57074400,1.2142280000000001,-1.4856325033122619E-2]
["1993-10-27",49.5,50.749918000000001,48.999958999999997,50.500081999999999,48092400,1.2325390000000001,2.020395156150423E-2]
["1993-10-26",49.5,50.000041000000003,48.250081999999999,49.5,54453600,1.2081299999999999,-5.022121051400652E-3]
["1993-10-25",50.000041000000003,50.500081999999999,48.250081999999999,49.749839999999999,72939600,1.2142280000000001,5.0474700570304343E-3]
["1993-10-22",48.999958999999997,50.249881000000002,48.499918000000001,49.5,104295600,1.2081299999999999,1.5382055221426771E-2]
["1993-10-21",46.000081999999999,48.999958999999997,46.000081999999999,48.750118999999998,104115600,1.1898280000000001,4.838696886897953E-2]
["1993-10-20",47.999881000000002,48.499918000000001,46.000081999999999,46.500118999999998,80686800,1.1349130000000001,-2.1046947631916502E-2]
["1993-10-19",47.750041000000003,48.250081999999999,46.000081999999999,47.499839999999999,53694000,1.159313,-2.6308295716256369E-3]
["1993-10-18",49.124881000000002,50.249881000000002,47.499839999999999,47.625118999999998,55706400,1.162371,-2.8057756081898089E-2]
["1993-10-15",50.000041000000003,50.249881000000002,48.750118999999998,48.999958999999997,39664800,1.195926,-1.0101561918005375E-2]
["1993-10-14",50.249881000000002,50.500081999999999,48.750118999999998,49.5,42134400,1.2081299999999999,-1.4922963523456678E-2]
["1993-10-13",50.749918000000001,51.500160000000001,48.750118999999998,50.249881000000002,75880800,1.226432,-1.2284909389330356E-2]
["1993-10-12",49.250160000000001,52.250041000000003,47.999881000000002,50.874839999999999,176990400,1.2416860000000001,0.10597314174910877]
["1993-10-11",47.499839999999999,48.499918000000001,45.749881000000002,46.000081999999999,54997200,1.122709,-3.1573871767158757E-2]
["1993-10-08",46.500118999999998,47.499839999999999,45.249839999999999,47.499839999999999,83750400,1.159313,5.5552217062733389E-2]
["1993-10-07",46.749958999999997,46.749958999999997,44.499958999999997,45,76125600,1.0983000000000001,-2.4390677214818801E-2]
["1993-10-06",48.250081999999999,48.999958999999997,45.500041000000003,46.125,133365600,1.125758,-3.655213493223608E-2]
["1993-10-05",49.749839999999999,49.749839999999999,47.000160000000001,47.874958999999997,123865200,1.1684680000000001,-3.2829248508024711E-2]
["1993-10-04",48.999958999999997,50.500081999999999,48.750118999999998,49.5,56746800,1.2081299999999999,2.5301203819492191E-3]
["1993-10-01",49.749839999999999,50.249881000000002,47.999881000000002,49.375081999999999,100119600,1.2050810000000001,-1.2499846353665078E-2]
["1993-09-30",51.75,51.999839999999999,49.749839999999999,50.000041000000003,87483600,1.2203349999999999,-2.9128492189016586E-2]
["1993-09-29",52.750081999999999,54.249839999999999,51.249958999999997,51.500160000000001,162756000,1.256948,-9.6088462844612366E-3]
["1993-09-28",51.000118999999998,52.250041000000003,49.749839999999999,51.999839999999999,79606800,1.2691429999999999,2.2112675829476958E-2]
["1993-09-27",49.749839999999999,51.249958999999997,48.999958999999997,50.874839999999999,104832000,1.2416860000000001,4.8967578536176726E-2]
["1993-09-24",46.749958999999997,48.750118999999998,46.000081999999999,48.499918000000001,106768800,1.1837219999999999,2.6453870267035828E-2]
["1993-09-23",47.25,48.750118999999998,47.000160000000001,47.25,87087600,1.1532150000000001,0]
["1993-09-22",45.749881000000002,47.999881000000002,45.500041000000003,47.25,129052800,1.1532150000000001,5.0000000000000044E-2]
["1993-09-21",45.749881000000002,46.249918000000001,43.750081999999999,45,160405200,1.0983000000000001,1.1236575772307411E-2]
["1993-09-20",45.500041000000003,47.000160000000001,44.499958999999997,44.499958999999997,68644800,1.086096,-2.7320388106057636E-2]
["1993-09-17",45.249839999999999,46.500118999999998,45.249839999999999,45.749881000000002,133286400,1.1166020000000001,0]
["1993-09-16",43.750081999999999,46.000081999999999,43.499881000000002,45.749881000000002,138758400,1.1166020000000001,5.7798956034066373E-2]
["1993-09-15",42.500160000000001,43.999918000000001,42.000118999999998,43.250041000000003,131421600,1.05559,2.3670917132879721E-2]
["1993-09-14",41.749918000000001,42.75,40.250160000000001,42.249958999999997,191181600,1.0311809999999999,1.1976717825819216E-2]
["1993-09-13",45,45,41.749918000000001,41.749918000000001,152913600,1.018977,-6.7044313190862903E-2]
["1993-09-10",46.749958999999997,47.499839999999999,44.750160000000001,44.750160000000001,111193200,1.092203,-4.0211360309043598E-2]
["1993-09-09",45.500041000000003,47.000160000000001,45,46.625041000000003,158457600,1.1379619999999999,6.5713049520787825E-2]
["1993-09-08",42.249958999999997,44.375041000000003,41.000041000000003,43.750081999999999,328111200,1.0677939999999999,8.6488488038403144E-3]
["1993-09-07",47.000160000000001,47.999881000000002,43.250041000000003,43.374958999999997,215586000,1.058638,-8.4432274982183975E-2]
["1993-09-03",48.750118999999998,48.999958999999997,47.000160000000001,47.374918000000001,73584000,1.156264,-2.820911930127723E-2]
["1993-09-02",47.999881000000002,48.999958999999997,47.999881000000002,48.750118999999998,83754000,1.1898280000000001,1.0363239879622066E-2]
["1993-09-01",47.25,49.250160000000001,47.25,48.250081999999999,168674400,1.177624,{"$f":"(G5635/G5636)-1","v":1.0471761253453726E-2}]
["1993-08-31",50.500081999999999,51.000118999999998,47.25,47.750041000000003,264686400,1.1654199999999999,-4.0196734056536454E-2]
["1993-08-30",52.750081999999999,53.250118999999998,49.624918000000001,49.749839999999999,103903200,1.2142280000000001,-5.4637750553758302E-2]
["1993-08-27",50.500081999999999,52.750081999999999,50.000041000000003,52.625160000000001,142131600,1.284405,4.4664861039943382E-2]
["1993-08-26",52.999918000000001,52.999918000000001,49.749839999999999,50.375160000000001,208609200,1.22949,-4.9524101079817529E-2]
["1993-08-25",55.249918000000001,55.249918000000001,52.499881000000002,52.999918000000001,87595200,1.293552,-3.8550101158153049E-2]
["1993-08-24",54.249839999999999,55.249918000000001,53.750160000000001,55.125,58964400,1.345418,2.0833712707517771E-2]
["1993-08-23",52.750081999999999,54.375118999999998,52.750081999999999,54,75909600,1.31796,1.6473070744199791E-2]
["1993-08-20",54.749881000000002,54.749881000000002,52.750081999999999,53.124839999999999,120790800,1.2966009999999999,-2.9680556657302404E-2]
["1993-08-19",56.750041000000003,56.750041000000003,54.624958999999997,54.749881000000002,88063200,1.3362620000000001,-3.5245617581655897E-2]
["1993-08-18",57.750118999999998,58.5,56.25,56.750041000000003,99723600,1.3850800000000001,-8.7340869858953951E-3]
["1993-08-17",54.875160000000001,57.750118999999998,54,57.250081999999999,90806400,1.397284,4.090901980006989E-2]
["1993-08-16",53.250118999999998,55.249918000000001,52.250041000000003,55.000081999999999,146750400,1.3423689999999999,3.5298445705348014E-2]
["1993-08-13",54,54.249839999999999,51.874918000000001,53.124839999999999,235915200,1.2966009999999999,-6.798272254357296E-2]
["1993-08-12",57.250081999999999,58.749839999999999,56.000160000000001,56.999881000000002,73940400,1.3911770000000001,-8.6968480427993544E-3]
["1993-08-11",58.749839999999999,59.249881000000002,56.999881000000002,57.499918000000001,53787600,1.4033819999999999,-2.1275022874869043E-2]
["1993-08-10",58.5,59.249881000000002,58.5,58.749839999999999,45298800,1.4338880000000001,0]
["1993-08-09",57.250081999999999,59.000041000000003,56.999881000000002,58.749839999999999,71254800,1.4338880000000001,3.5238397782077602E-2]
["1993-08-06",54.749881000000002,57.250081999999999,54.749881000000002,56.750041000000003,67226400,1.3850800000000001,2.9479314235427267E-2]
["1993-08-05",55.000081999999999,55.749958999999997,54.749881000000002,55.125,59209200,1.345418,1.3790806530853406E-2]
["1993-08-04",53.750160000000001,55.249918000000001,53.250118999999998,54.375118999999998,49539600,1.327116,1.6358339536636235E-2]
["1993-08-03",52.750081999999999,54.249839999999999,52.750081999999999,53.499958999999997,36432000,1.3057559999999999,1.9049484643894221E-2]
["1993-08-02",51.75,53.250118999999998,51.75,52.499881000000002,35737200,1.281347,1.2047288747912832E-2]
["1993-07-30",52.250041000000003,52.499881000000002,51.249958999999997,51.874918000000001,45601200,1.2660940000000001,-2.1226823506128811E-2]
["1993-07-29",54,54.500041000000003,52.499881000000002,52.999918000000001,40428000,1.293552,-1.1654142519321065E-2]
["1993-07-28",52.499881000000002,54,51.999839999999999,53.624881000000002,28357200,1.308805,1.6583893482796208E-2]
["1993-07-27",55.249918000000001,55.249918000000001,52.499881000000002,52.750081999999999,72270000,1.2874540000000001,-4.954993197118196E-2]
["1993-07-26",52.750081999999999,56.000160000000001,52.750081999999999,55.500118999999998,72968400,1.354573,4.9647308065149831E-2]
["1993-07-23",51.000118999999998,53.499958999999997,50.749918000000001,52.875,61426800,1.290503,4.1873446376945012E-2]
["1993-07-22",51.249958999999997,51.999839999999999,50.000041000000003,50.749918000000001,46015200,1.238637,-9.7566357354772482E-3]
["1993-07-21",52.250041000000003,52.250041000000003,50.500081999999999,51.249958999999997,59331600,1.2508410000000001,-1.9140560674377527E-2]
["1993-07-20",50.249881000000002,52.750081999999999,49.749839999999999,52.250041000000003,97426800,1.27525,5.5556935098044047E-2]
["1993-07-19",49.749839999999999,50.249881000000002,47.25,49.5,109753200,1.2081299999999999,-1.000135208774644E-2]
["1993-07-16",51.249958999999997,51.999839999999999,48.999958999999997,50.000041000000003,139633200,1.2203349999999999,-4.3062144677514236E-2]
["1993-07-15",55.000081999999999,55.500118999999998,51.500160000000001,52.250041000000003,130500000,1.27525,-7.1109897113721288E-2]
["1993-07-14",56.25,56.999881000000002,56.000160000000001,56.25,40374000,1.3728750000000001,2.2250984978395838E-3]
["1993-07-13",55.500118999999998,56.750041000000003,55.500118999999998,56.125081999999999,45759600,1.3698269999999999,1.5840209660302973E-2]
["1993-07-12",55.000081999999999,56.000160000000001,54.749881000000002,55.249918000000001,32443200,1.3484670000000001,9.1336878546273148E-3]
["1993-07-09",53.750160000000001,55.000081999999999,53.750160000000001,54.749881000000002,29757600,1.3362620000000001,2.0978679023995195E-2]
["1993-07-08",53.250118999999998,54.500041000000003,52.499881000000002,53.624881000000002,41659200,1.308805,1.1791563075933542E-2]
["1993-07-07",54.249839999999999,54.500041000000003,52.499881000000002,52.999918000000001,39272400,1.293552,-3.1962294819429138E-2]
["1993-07-06",55.000081999999999,55.500118999999998,54,54.749881000000002,29278800,1.3362620000000001,-1.3517913024990169E-2]
["1993-07-02",55.500118999999998,56.000160000000001,54.500041000000003,55.500118999999998,23756400,1.354573,0]
["1993-07-01",54.249839999999999,55.500118999999998,52.999918000000001,55.500118999999998,48268800,1.354573,1.3703151028765292E-2]
["1993-06-30",55.749958999999997,56.750041000000003,54,54.749881000000002,54558000,1.3362620000000001,-1.5733392652741318E-2]
["1993-06-29",56.25,57.250081999999999,55.000081999999999,55.625041000000003,77792400,1.3576220000000001,-1.111026131293813E-2]
["1993-06-28",53.499958999999997,56.25,53.499958999999997,56.25,88236000,1.3728750000000001,5.3863224808034404E-2]
["1993-06-25",51.999839999999999,54.249839999999999,51.500160000000001,53.375041000000003,52686000,1.3027070000000001,3.8932442239749898E-2]
["1993-06-24",50.500081999999999,51.75,50.000041000000003,51.374881000000002,37087200,1.2538899999999999,1.7322778427295127E-2]
["1993-06-23",51.000118999999998,52.250041000000003,50.249881000000002,50.500081999999999,44668800,1.2325390000000001,-4.9231534339762018E-3]
["1993-06-22",51.000118999999998,51.000118999999998,50.000041000000003,50.749918000000001,34034400,1.238637,-2.455532236008251E-3]
["1993-06-21",51.500160000000001,51.500160000000001,49.749839999999999,50.874839999999999,54939600,1.2416860000000001,-1.2142109299668635E-2]
["1993-06-18",53.250118999999998,53.750160000000001,51.000118999999998,51.500160000000001,39081600,1.256948,-3.0582268562186821E-2]
["1993-06-17",53.250118999999998,54,52.499881000000002,53.124839999999999,31352400,1.2966009999999999,-4.6871629614335664E-3]
["1993-06-16",54.249839999999999,54.500041000000003,51.999839999999999,53.375041000000003,45820800,1.3027070000000001,-1.1573188867643913E-2]
["1993-06-15",54.749881000000002,54.749881000000002,51.999839999999999,54,64310400,1.31796,0]
["1993-06-14",52.999918000000001,54.249839999999999,52.499881000000002,54,47664000,1.31796,2.3694827154989495E-2]
["1993-06-11",52.499881000000002,53.250118999999998,51.999839999999999,52.750081999999999,37422000,1.2874540000000001,1.932551888491707E-2]
["1993-06-10",50.749918000000001,52.750081999999999,50.249881000000002,51.75,53420400,1.263045,1.7201611357460678E-2]
["1993-06-09",50.500081999999999,51.999839999999999,50.000041000000003,50.874839999999999,50727600,1.2416860000000001,7.4212661830579396E-3]
["1993-06-08",50.749918000000001,51.249958999999997,48.999958999999997,50.500081999999999,62557200,1.2325390000000001,-9.8044335256353143E-3]
["1993-06-07",51.999839999999999,52.250041000000003,49.5,51.000118999999998,68709600,1.2447429999999999,-2.1583067455535732E-2]
["1993-06-04",53.250118999999998,53.250118999999998,51.000118999999998,52.125118999999998,81201600,1.2722009999999999,-3.9165202732810878E-2]
["1993-06-03",53.250118999999998,54.749881000000002,51.75,54.249839999999999,54392400,1.324058,2.6001489341752837E-2]
["1993-06-02",53.250118999999998,53.250118999999998,51.249958999999997,52.875,64425600,1.290503,{"$f":"(G5699/G5700)-1","v":2.3682399526505638E-3}]
["1993-06-01",54.249839999999999,54.749881000000002,52.750081999999999,52.750081999999999,51840000,1.2874540000000001,-2.3146377735287826E-2]
["1993-05-28",54.500041000000003,54.500041000000003,51.75,54,85590000,1.31796,-1.8183524798322859E-2]
["1993-05-27",56.000160000000001,56.25,54,55.000081999999999,49330800,1.3423689999999999,-2.2220522625876482E-2]
["1993-05-26",53.499958999999997,56.25,52.750081999999999,56.25,83818800,1.3728750000000001,5.1402405962522879E-2]
["1993-05-25",54,54.749881000000002,52.750081999999999,53.499958999999997,55720800,1.3057559999999999,-1.382265731561616E-2]
["1993-05-24",53.750160000000001,54.749881000000002,53.250118999999998,54.249839999999999,35834400,1.324058,4.626847552277713E-3]
["1993-05-21",54.749881000000002,54.749881000000002,52.750081999999999,54,60832800,1.31796,-1.1441524016399418E-2]
["1993-05-20",55.749958999999997,56.25,54,54.624958999999997,67759200,1.3332139999999999,-1.3541830063425131E-2]
["1993-05-19",53.250118999999998,55.500118999999998,51.999839999999999,55.374839999999999,104853600,1.3515159999999999,3.9901266333143059E-2]
["1993-05-18",52.499881000000002,53.499958999999997,51.874918000000001,53.250118999999998,105742800,1.299658,2.1582281416222759E-2]
["1993-05-17",49.749839999999999,52.499881000000002,49.749839999999999,52.125118999999998,88088400,1.2722009999999999,3.9904101986049989E-2]
["1993-05-14",48.250081999999999,50.500081999999999,48.250081999999999,50.124958999999997,74239200,1.2233830000000001,3.0850096606674926E-2]
["1993-05-13",48.999958999999997,49.250160000000001,47.499839999999999,48.624839999999999,62449200,1.186771,-7.6551559210185083E-3]
["1993-05-12",49.250160000000001,49.749839999999999,48.750118999999998,48.999958999999997,57798000,1.195926,-1.5072951702645665E-2]
["1993-05-11",49.250160000000001,49.875118999999998,48.750118999999998,49.749839999999999,64170000,1.2142280000000001,5.0474700570304343E-3]
["1993-05-10",49.5,50.249881000000002,47.999881000000002,49.5,124218000,1.2081299999999999,1.5382055221426771E-2]
["1993-05-07",46.249918000000001,49.250160000000001,45.749881000000002,48.750118999999998,229140000,1.1898280000000001,7.7354359569647979E-2]
["1993-05-06",46.000081999999999,47.000160000000001,44.499958999999997,45.249839999999999,95428800,1.104398,-1.6309658157189433E-2]
["1993-05-05",44.499958999999997,46.249918000000001,43.999918000000001,46.000081999999999,122274000,1.122709,3.0816833387657283E-2]
["1993-05-04",43.499881000000002,45.500041000000003,43.250041000000003,44.624881000000002,93103200,1.089145,3.1787910078723725E-2]
["1993-05-03",41.000041000000003,43.250041000000003,39.999958999999997,43.250041000000003,71434800,1.05559,4.8489628237575078E-2]
["1993-04-30",43.750081999999999,44.499958999999997,41.000041000000003,41.249881000000002,89344800,1.006772,-5.714772699603099E-2]
["1993-04-29",42.000118999999998,43.999918000000001,41.500081999999999,43.750081999999999,41976000,1.0677939999999999,2.6393395979760426E-2]
["1993-04-28",40.5,42.75,40.250160000000001,42.625081999999999,65253600,1.0403359999999999,5.5727450500851816E-2]
["1993-04-27",40.5,41.000041000000003,38.750041000000003,40.375081999999999,97128000,0.98542099999999999,-6.1501595027427802E-3]
["1993-04-26",41.749918000000001,42.249958999999997,40.250160000000001,40.624918000000001,64735200,0.99151900000000004,-4.1297390329037009E-2]
["1993-04-23",42.75,42.999839999999999,41.249881000000002,42.374881000000002,44276400,1.03423,-1.453382284420035E-2]
["1993-04-22",42.999839999999999,44.750160000000001,42.500160000000001,42.999839999999999,52808400,1.0494829999999999,-5.785390160952697E-3]
["1993-04-21",41.749918000000001,43.750081999999999,41.249881000000002,43.250041000000003,55789200,1.05559,3.5931134853878E-2]
["1993-04-20",43.250041000000003,43.250041000000003,40.5,41.749918000000001,75974400,1.018977,-2.9067645688400812E-2]
["1993-04-19",44.250118999999998,44.750160000000001,42.249958999999997,42.999839999999999,65084400,1.0494829999999999,-3.3710648045844893E-2]
["1993-04-16",45.500041000000003,45.749881000000002,43.750081999999999,44.499958999999997,58737600,1.086096,-1.6571924251945425E-2]
["1993-04-15",45.749881000000002,45.749881000000002,45,45.249839999999999,33681600,1.104398,-1.0929588161224912E-2]
["1993-04-14",45.249839999999999,46.000081999999999,44.499958999999997,45.749881000000002,38314800,1.1166020000000001,8.2585673832640261E-3]
["1993-04-13",43.999918000000001,46.500118999999998,43.750081999999999,45.375118999999998,73267200,1.107456,3.7143868573900951E-2]
["1993-04-12",44.250118999999998,45.249839999999999,42.999839999999999,43.750081999999999,42454800,1.0677939999999999,2.8635964479757359E-3]
["1993-04-08",45,45.500041000000003,43.499881000000002,43.625160000000001,24512400,1.0647450000000001,-2.5140015180328157E-2]
["1993-04-07",42.75,45,42.500160000000001,44.750160000000001,49255200,1.092203,4.0705757025125688E-2]
["1993-04-06",43.499881000000002,43.750081999999999,42.500160000000001,42.999839999999999,44049600,1.0494829999999999,2.9137050210523707E-3]
["1993-04-05",42.500160000000001,43.250041000000003,42.249958999999997,42.874918000000001,56084400,1.0464340000000001,1.1800083153650665E-2]
["1993-04-02",43.499881000000002,43.999918000000001,42.249958999999997,42.374881000000002,67179600,1.03423,-4.2377856255289337E-2]
["1993-04-01",45,46.000081999999999,43.999918000000001,44.250118999999998,55605600,1.079998,-1.1174662585618278E-2]
["1993-03-31",44.250118999999998,46.000081999999999,43.750081999999999,44.750160000000001,51433200,1.092203,2.2859278100457736E-2]
["1993-03-30",44.499958999999997,44.499958999999997,42.000118999999998,43.750081999999999,86796000,1.0677939999999999,-5.6784108644073461E-3]
["1993-03-29",45.249839999999999,46.249918000000001,43.999918000000001,43.999918000000001,47390400,1.0738920000000001,-2.7622288341702883E-2]
["1993-03-26",45.500041000000003,46.000081999999999,44.499958999999997,45.249839999999999,59227200,1.104398,5.5522170627333445E-3]
["1993-03-25",42.000118999999998,45.249839999999999,41.874839999999999,45,87624000,1.0983000000000001,8.4334851448198522E-2]
["1993-03-24",41.500081999999999,42.75,40.5,41.500081999999999,114548400,1.0128790000000001,-5.9844334072308714E-3]
["1993-03-23",43.250041000000003,44.250118999999998,41.749918000000001,41.749918000000001,88588800,1.018977,-2.9067645688400812E-2]
["1993-03-22",43.999918000000001,44.250118999999998,42.75,42.999839999999999,72392400,1.0494829999999999,-3.7766555359346587E-2]
["1993-03-19",91.000082000000006,91.249917999999994,88.500236999999998,89.375040999999996,91605600,1.0906739999999999,-1.7857641343352881E-2]
["1993-03-18",92.25,93.499917999999994,90.249836000000002,91.000082000000006,121888800,1.1105050000000001,-1.3549093144352486E-2]
["1993-03-17",94.749836000000002,95.500082000000006,91.750319000000005,92.25,116388000,1.125758,-2.8943865892990028E-2]
["1993-03-16",95.500082000000006,95.999763000000002,93.499917999999994,94.999680999999995,84412800,1.159313,-7.8350455468185753E-3]
["1993-03-15",94.749836000000002,96.500163999999998,94.5,95.749917999999994,75823200,1.1684680000000001,1.5912485675980692E-2]
["1993-03-12",93.000236999999998,94.250163999999998,92.000163999999998,94.250163999999998,69249600,1.150166,2.657093690448642E-3]
["1993-03-11",92.25,94.5,91.750319000000005,94.000319000000005,83109600,1.1471180000000001,2.0359730980076263E-2]
["1993-03-10",91.249917999999994,92.499836000000002,90.249836000000002,92.124722000000006,70603200,1.1242289999999999,8.2029841751547483E-3]
["1993-03-09",90.499680999999995,92.499836000000002,89.500319000000005,91.375196000000003,79732800,1.1150819999999999,9.6740486672375336E-3]
["1993-03-08",89.500319000000005,92.25,88.750082000000006,90.499680999999995,157291200,1.104398,-1.6309658157189433E-2]
["1993-03-05",92.25,93.749763000000002,91.000082000000006,92.000163999999998,88603200,1.122709,-2.7083973642648695E-3]
["1993-03-04",90.499680999999995,92.25,87.999836000000002,92.25,115754400,1.125758,1.9340853569093763E-2]
["1993-03-03",88.500236999999998,91.499763000000002,88.500236999999998,90.499680999999995,113997600,1.104398,2.1155450024872513E-2]
["1993-03-02",85.5,88.750082000000006,84.749763000000002,88.624803999999997,92714400,1.081518,{"$f":"(G5763/G5764)-1","v":3.3527198084160048E-2}]
["1993-03-01",87.500163999999998,87.999836000000002,85.250163999999998,85.749836000000002,56433600,1.0464340000000001,-2.2794191118585938E-2]
["1993-02-26",86.999763000000002,88.750082000000006,86.500082000000006,87.75,68911200,1.070843,1.1528964575237222E-2]
["1993-02-25",85.000319000000005,87.999836000000002,85.000319000000005,86.749917999999994,85680000,1.058638,1.7592393226803615E-2]
["1993-02-24",80.500319000000005,85.5,79.249680999999995,85.250163999999998,118555200,1.0403359999999999,5.4101511640513467E-2]
["1993-02-23",83.25,83.25,78.999836000000002,80.874722000000006,141307200,0.98694099999999996,-1.6719752361956441E-2]
["1993-02-22",85.000319000000005,86.250236999999998,82.249917999999994,82.249917999999994,97041600,1.0037229999999999,-3.2358419262538574E-2]
["1993-02-19",86.250236999999998,86.500082000000006,83.499836000000002,85.000319000000005,82569600,1.037288,-8.7401594367156887E-3]
["1993-02-18",83.25,86.250236999999998,81.249836000000002,85.749836000000002,216511200,1.0464340000000001,4.5728133509880919E-2]
["1993-02-17",81.750236999999998,82.249917999999994,76.999680999999995,82.000082000000006,309650400,1.000675,3.0562555506772338E-3]
["1993-02-16",85.749836000000002,85.749836000000002,80.750163999999998,81.750236999999998,228103200,0.99762600000000001,-5.3540544617436625E-2]
["1993-02-12",87.75,87.999836000000002,85.749836000000002,86.374803999999997,75916800,1.0540609999999999,-1.2861094930295525E-2]
["1993-02-11",88.500236999999998,88.999917999999994,87.500163999999998,87.500163999999998,46310400,1.0677939999999999,-5.6784108644073461E-3]
["1993-02-10",86.250236999999998,88.750082000000006,85.999680999999995,87.999836000000002,131364000,1.0738920000000001,2.6239590838982751E-2]
["1993-02-09",88.999917999999994,89.500319000000005,84.749763000000002,85.749836000000002,150444000,1.0464340000000001,-2.5568679159542973E-2]
["1993-02-08",88.750082000000006,89.750163999999998,87.500163999999998,87.999836000000002,131868000,1.0738920000000001,-8.4530034245974273E-3]
["1993-02-05",90,92.499836000000002,87.500163999999998,88.750082000000006,205603200,1.0830470000000001,-2.8728828911236848E-2]
["1993-02-04",92.499836000000002,92.499836000000002,89.249763000000002,91.375196000000003,83253600,1.1150819999999999,-9.4833880816304061E-3]
["1993-02-03",93.250082000000006,94.250163999999998,90.499680999999995,92.25,77529600,1.125758,-4.0501231492228174E-3]
["1993-02-02",91.000082000000006,93.250082000000006,91.000082000000006,92.625123000000002,97473600,1.130336,2.0659963014332039E-2]
["1993-02-01",89.249763000000002,91.499763000000002,88.999917999999994,90.750236999999998,73872000,1.107456,2.5424121155779966E-2]
["1993-01-29",88.249680999999995,88.750082000000006,87.250319000000005,88.500236999999998,42429600,1.079998,9.991452463915973E-3]
["1993-01-28",88.750082000000006,89.249763000000002,86.999763000000002,87.624722000000006,160876800,1.0693140000000001,-1.8207860294083833E-2]
["1993-01-27",92.000163999999998,92.25,88.500236999999998,89.249763000000002,124588800,1.089145,-2.8572575322428184E-2]
["1993-01-26",94.000319000000005,94.749836000000002,91.499763000000002,91.874876999999998,73360800,1.1211800000000001,-1.4747416873322483E-2]
["1993-01-25",92.25,94.000319000000005,91.000082000000006,93.250082000000006,73173600,1.1379619999999999,1.2215482788648924E-2]
["1993-01-22",92.749680999999995,93.749763000000002,91.750319000000005,92.124722000000006,80704800,1.1242289999999999,-4.0556091519630133E-3]
["1993-01-21",88.750082000000006,93.000236999999998,88.249680999999995,92.499836000000002,116438400,1.1288069999999999,4.2251167308528403E-2]
["1993-01-20",88.500236999999998,89.500319000000005,86.749917999999994,88.750082000000006,83304000,1.0830470000000001,5.6697627818051988E-3]
["1993-01-19",88.999917999999994,90,87.500163999999998,88.249680999999995,98013600,1.0769409999999999,-9.8232387081945705E-3]
["1993-01-18",86.500082000000006,89.500319000000005,85.999680999999995,89.125196000000003,75765600,1.0876250000000001,2.5899693161549164E-2]
["1993-01-15",88.500236999999998,89.249763000000002,86.749917999999994,86.875196000000003,119858400,1.0601670000000001,-2.933154367823565E-2]
["1993-01-14",86.749917999999994,89.750163999999998,86.500082000000006,89.500319000000005,153280800,1.092203,3.9191750427207239E-2]
["1993-01-13",83.749680999999995,87.75,83.499836000000002,86.124959000000004,129830400,1.0510120000000001,2.682613716521054E-2]
["1993-01-12",83.25,85.000319000000005,82.499763000000002,83.874959000000004,90230400,1.0235540000000001,7.506437464072313E-3]
["1993-01-11",81.249836000000002,84.000236999999998,81,83.25,67824000,1.0159279999999999,2.4617783421195139E-2]
["1993-01-08",80.249763000000002,81.249836000000002,79.249680999999995,81.249836000000002,107676000,0.99151900000000004,9.3111367180660487E-3]
["1993-01-07",83.000163999999998,83.000163999999998,79.624803999999997,80.500319000000005,101548800,0.98237200000000002,-1.9779583813529178E-2]
["1993-01-06",80.750163999999998,82.249917999999994,80.500319000000005,82.124639999999999,71200800,1.0021949999999999,2.4954105921997982E-2]
["1993-01-05",77.999763000000002,80.249763000000002,77.749917999999994,80.125196000000003,61070400,0.97779499999999997,2.7249891527824088E-2]
["1993-01-04",78.75,78.75,76.250163999999998,77.999763000000002,66960000,0.95185699999999995,-7.9490642887218854E-3]
["1992-12-31",78.75,80.249763000000002,78.250319000000005,78.624722000000006,43308000,0.959484,0]
["1992-12-30",76.999680999999995,79.249680999999995,76.999680999999995,78.624722000000006,63626400,0.959484,1.4511081035357698E-2]
["1992-12-29",80.249763000000002,80.750163999999998,76.999680999999995,77.500082000000006,108230400,0.94576000000000005,-3.1247631280818866E-2]
["1992-12-28",75.499917999999994,79.999917999999994,75.250082000000006,79.999917999999994,80956800,0.97626599999999997,6.3120846954487719E-2]
["1992-12-24",74.25,76.000319000000005,73.750319000000005,75.250082000000006,49989600,0.91830199999999995,1.3468741791726746E-2]
["1992-12-23",73.750319000000005,75.000236999999998,73.499763000000002,74.25,68277600,0.90609799999999996,1.3653759454431258E-2]
["1992-12-22",73.499763000000002,74.000163999999998,72.249836000000002,73.249917999999994,74080800,0.89389300000000005,3.4214706262032379E-3]
["1992-12-21",72.750236999999998,74.000163999999998,71.750159999999994,73.000082000000006,80128800,0.890845,0]
["1992-12-18",72.499680999999995,74.499836000000002,71.750159999999994,73.000082000000006,103024800,0.890845,8.6354671213675349E-3]
["1992-12-17",69.75,72.499680999999995,69.500159999999994,72.375123000000002,145706400,0.88321799999999995,4.1366104884369648E-2]
["1992-12-16",70.500242,70.999917999999994,68.999758,69.500159999999994,104464800,0.84813400000000005,-1.0668626353116828E-2]
["1992-12-15",70.999917999999994,70.999917999999994,68.749917999999994,70.249680999999995,115797600,0.85728000000000004,-1.0567427946207131E-2]
["1992-12-14",71.249758,73.249917999999994,70.875360000000001,70.999917999999994,50882400,0.86643599999999998,-1.0455795000177015E-2]
["1992-12-11",73.000082000000006,73.000082000000006,70.750082000000006,71.750159999999994,69429600,0.87559100000000001,-2.047448631995108E-2]
["1992-12-10",73.249917999999994,73.874876999999998,71.500319000000005,73.249917999999994,56008800,0.89389300000000005,-6.7855555555554892E-3]
["1992-12-09",74.25,75.000236999999998,72.750236999999998,73.750319000000005,84463200,0.9,-6.7299563623359759E-3]
["1992-12-08",75.000236999999998,75.000236999999998,73.750319000000005,74.25,56556000,0.90609799999999996,-1.0002698707351931E-2]
["1992-12-07",75.000236999999998,75.499917999999994,74.499836000000002,75.000236999999998,59925600,0.91525299999999998,6.7161856113477914E-3]
["1992-12-04",73.499763000000002,74.749680999999995,73.249917999999994,74.499836000000002,67680000,0.90914700000000004,1.3607345848449581E-2]
["1992-12-03",72.249836000000002,73.499763000000002,70.750082000000006,73.499763000000002,96256800,0.89694200000000002,1.3793914130511009E-2]
["1992-12-02",74.124722000000006,74.25,71.249758,72.499680999999995,101066400,0.88473800000000002,-2.192314793011918E-2]
["1992-12-01",74.375277999999994,74.749680999999995,73.249917999999994,74.124722000000006,75837600,0.90456899999999996,-8.3611416844625586E-3]
["1992-11-30",74.749680999999995,75.000236999999998,72.750236999999998,74.749680999999995,120830400,0.91219600000000001,0]
["1992-11-27",74.749680999999995,75.749763000000002,74.25,74.749680999999995,22384800,0.91219600000000001,{"$f":"(G5827/G5828)-1","v":0}]
["1992-11-25",75.749763000000002,76.5,74.25,74.749680999999995,55224000,0.91219600000000001,-1.3202077022933745E-2]
["1992-11-24",73.249917999999994,75.749763000000002,73.000082000000006,75.749763000000002,74620800,0.9244,3.7666485191026444E-2]
["1992-11-23",73.249917999999994,73.499763000000002,72,73.000082000000006,86860800,0.890845,-1.3514216836517212E-2]
["1992-11-20",71.750159999999994,75.000236999999998,71.750159999999994,74.000163999999998,79804800,0.90304899999999999,2.7780433397068149E-2]
["1992-11-19",71.249758,73.499763000000002,70.999917999999994,72,89625600,0.87863999999999998,1.4085287314931527E-2]
["1992-11-18",68.250242,71.249758,67.999680999999995,70.999917999999994,61250400,0.86643599999999998,3.6493486296699462E-2]
["1992-11-17",69.500159999999994,69.75,67.749840000000006,68.500082000000006,103010400,0.83592999999999995,-1.6152457353228566E-2]
["1992-11-16",70.249680999999995,70.500242,68.999758,69.624722000000006,56880000,0.84965400000000002,-1.2418375103738333E-2]
["1992-11-13",71.249758,71.500319000000005,69.75,70.500242,98884800,0.86033800000000005,-1.2256978647874672E-2]
["1992-11-12",70.500242,71.750159999999994,67.999680999999995,71.375040999999996,154087200,0.87101399999999995,1.2409076432750688E-2]
["1992-11-11",69.999840000000006,72.750236999999998,69.75,70.500242,170517600,0.86033800000000005,7.1479410745558525E-3]
["1992-11-10",66.499917999999994,70.249680999999995,65.499840000000006,69.999840000000006,247557600,0.85423199999999999,5.4606105424561235E-2]
["1992-11-09",65.749680999999995,67.999680999999995,65.499840000000006,66.375360000000001,187488000,0.81000099999999997,9.5168657655804179E-3]
["1992-11-06",64.249917999999994,66.000242,63.499681000000002,65.749680999999995,107071200,0.80236499999999999,2.3342512017529238E-2]
["1992-11-05",61.750081999999999,64.249917999999994,61.750081999999999,64.249917999999994,111441600,0.78406299999999995,4.470971661861034E-2]
["1992-11-04",60.999839999999999,62.500318999999998,60.75,61.500242,50817600,0.75050799999999995,4.0912435614421927E-3]
["1992-11-03",61.249681000000002,61.750081999999999,60.500160000000001,61.249681000000002,48693600,0.74744999999999995,0]
["1992-11-02",60.500160000000001,61.249681000000002,59.999758,61.249681000000002,43545600,0.74744999999999995,2.0831825314771901E-2]
["1992-10-30",61.249681000000002,61.249681000000002,59.250242,59.999758,56865600,0.73219699999999999,-1.6395710919637541E-2]
["1992-10-29",60.250318999999998,61.500242,59.999758,60.999839999999999,63576000,0.74440200000000001,1.666901120873221E-2]
["1992-10-28",58.250160000000001,59.999758,57.749758,59.999758,53985600,0.73219699999999999,2.5636823342368276E-2]
["1992-10-27",59.749918000000001,59.749918000000001,57.749758,58.5,81367200,0.71389499999999995,-1.6808979479410624E-2]
["1992-10-26",58.5,59.500081999999999,58.124881000000002,59.500081999999999,45770400,0.72609999999999997,1.7096351704382284E-2]
["1992-10-23",59.250242,59.749918000000001,58.5,58.5,36057600,0.71389499999999995,-1.0570710248613446E-2]
["1992-10-22",58.749839999999999,59.500081999999999,58.250160000000001,59.124958999999997,55857600,0.721522,1.2852943571141751E-2]
["1992-10-21",58.000318999999998,58.749839999999999,57.250081999999999,58.374721999999998,37173600,0.71236600000000005,6.4552406975446619E-3]
["1992-10-20",58.000318999999998,58.749839999999999,57.000242,58.000318999999998,87537600,0.70779700000000001,4.3377699577149542E-3]
["1992-10-19",57.250081999999999,58.749839999999999,56.749681000000002,57.749758,82814400,0.70474000000000003,1.5381866801908783E-2]
["1992-10-16",55.499758,57.749758,55.249918000000001,56.874958999999997,114040800,0.69406400000000001,2.4778452697694631E-2]
["1992-10-15",54.499681000000002,55.499758,54.499681000000002,55.499758,52207200,0.67728200000000005,9.0839336397565695E-3]
["1992-10-14",55.000081999999999,55.750318999999998,54.750242,55.000081999999999,47728800,0.67118500000000003,2.2832618538473071E-3]
["1992-10-13",54.499681000000002,55.249918000000001,54.249839999999999,54.874799000000003,39384000,0.66965600000000003,2.2749859310082776E-3]
["1992-10-12",54.249839999999999,55.249918000000001,53.750160000000001,54.750242,32752800,0.66813599999999995,1.3894200127469558E-2]
["1992-10-09",54.499681000000002,54.750242,53.500318999999998,54,53042400,0.65898000000000001,-1.1441524016399418E-2]
["1992-10-08",54.249839999999999,54.750242,53.750160000000001,54.624958999999997,91087200,0.66660699999999995,3.0661310871151537E-2]
["1992-10-07",52.750081999999999,54.249839999999999,52.249681000000002,52.999918000000001,67219200,0.64677600000000002,9.5180418244422693E-3]
["1992-10-06",51.500160000000001,52.999918000000001,50.749918000000001,52.500242,89244000,0.64067799999999997,2.6898713888212189E-2]
["1992-10-05",50.749918000000001,51.250318999999998,48.000242,51.125041000000003,133761600,0.62389600000000001,-2.4447375784466541E-3]
["1992-10-02",53.249758,53.500318999999998,50.999758,51.250318999999998,70034400,0.62542500000000001,-3.7548570769053158E-2]
["1992-10-01",52.999918000000001,53.500318999999998,52.249681000000002,53.249758,55612800,0.64982499999999999,7.080910522335282E-3]
["1992-09-30",53.249758,53.249758,52.249681000000002,52.875360000000001,20181600,0.64525600000000005,-2.3501181243582581E-3]
["1992-09-29",51.500160000000001,53.500318999999998,50.999758,52.999918000000001,71798400,0.64677600000000002,2.9121331988276378E-2]
["1992-09-28",53.249758,53.249758,50.749918000000001,51.500160000000001,120650400,0.62847399999999998,-3.2856538298772775E-2]
["1992-09-25",56.000160000000001,56.25,52.750081999999999,53.249758,82749600,0.64982499999999999,-4.2701134778310945E-2]
["1992-09-24",54.750242,56.000160000000001,54.249839999999999,55.625041000000003,64281600,0.67881100000000005,2.5349342702510214E-2]
["1992-09-23",54.750242,55.000081999999999,53.500318999999998,54.249839999999999,46555200,0.66202899999999998,-1.3641544432608121E-2]
["1992-09-22",56.000160000000001,56.25,54.499681000000002,55.000081999999999,62884800,0.67118500000000003,-1.3456507040597199E-2]
["1992-09-21",54.499681000000002,55.750318999999998,54,55.750318999999998,52272000,0.68033999999999994,2.2947684331762641E-2]
["1992-09-18",53.500318999999998,54.499681000000002,52.999918000000001,54.499681000000002,36964800,0.66507799999999995,1.8680251561537853E-2]
["1992-09-17",52.750081999999999,54.249839999999999,52.249681000000002,53.500318999999998,52452000,0.65288199999999996,1.904857042071062E-2]
["1992-09-16",52.999918000000001,54.249839999999999,52.249681000000002,52.500242,81741600,0.64067799999999997,-1.4076097410841371E-2]
["1992-09-15",54.249839999999999,54.750242,53.125200999999997,53.249758,62712000,0.64982499999999999,-2.293415208441707E-2]
["1992-09-14",54.249839999999999,55.249918000000001,53.750160000000001,54.499681000000002,79696800,0.66507799999999995,2.1069955815117281E-2]
["1992-09-11",53.500318999999998,54.750242,53.249758,53.375041000000003,44359200,0.65135399999999999,-2.3403922914094766E-3]
["1992-09-10",51.999839999999999,54,51.999839999999999,53.500318999999998,89899200,0.65288199999999996,2.8854093782896051E-2]
["1992-09-09",49.999681000000002,52.249681000000002,49.999681000000002,51.999839999999999,75060000,0.63457200000000002,3.2259114000855682E-2]
["1992-09-08",49.999681000000002,50.999758,49.999681000000002,50.374799000000003,54597600,0.61474099999999998,2.4787148515788004E-3]
["1992-09-04",50.250242,50.749918000000001,49.999681000000002,50.250242,45756000,0.61322100000000002,0]
["1992-09-03",49.999681000000002,50.999758,49.749839999999999,50.250242,104061600,0.61322100000000002,5.0117755419454291E-3]
["1992-09-02",48.499918000000001,50.250242,48.250081999999999,49.999681000000002,144914400,0.61016300000000001,3.6261149568962647E-2]
["1992-09-01",46.750318999999998,48.749758,46.750318999999998,48.250081999999999,52862400,0.588812,2.9337622152684206E-2]
["1992-08-31",46.499758,47.000160000000001,45.249839999999999,46.874881000000002,45252000,0.57203000000000004,1.0775146130630686E-2]
["1992-08-28",46.499758,47.000160000000001,46.000081999999999,46.375200999999997,20052000,0.56593199999999999,-2.6786406603553914E-3]
["1992-08-27",47.25,47.749681000000002,46.499758,46.499758,62776800,0.56745199999999996,{"$f":"(G5891/G5892)-1","v":-1.0647553259560238E-2}]
["1992-08-26",46.750318999999998,47.499839999999999,46.249918000000001,47.000160000000001,63684000,0.57355900000000004,8.0459628704649955E-3]
["1992-08-25",45,46.750318999999998,44.249758,46.625041000000003,91375200,0.56898099999999996,3.6112173358827215E-2]
["1992-08-24",47.000160000000001,47.25,44.750160000000001,45,81547200,0.54915000000000003,-4.7619873466896001E-2]
["1992-08-21",49.000318999999998,49.5,47.000160000000001,47.25,85428000,0.57660800000000001,-3.5719362439733282E-2]
["1992-08-20",48.749758,49.250160000000001,47.749681000000002,49.000318999999998,71877600,0.59796700000000003,0]
["1992-08-19",49.000318999999998,50.250242,48.749758,49.000318999999998,61185600,0.59796700000000003,0]
["1992-08-18",48.749758,49.250160000000001,48.250081999999999,49.000318999999998,60595200,0.59796700000000003,-2.5355011868479771E-3]
["1992-08-17",49.000318999999998,49.5,48.499918000000001,49.124881000000002,66787200,0.59948699999999999,2.5419462946951743E-3]
["1992-08-14",50.500081999999999,50.624639999999999,47.25,49.000318999999998,229356000,0.59796700000000003,-1.2594246310234203E-2]
["1992-08-13",50.250242,50.749918000000001,49.250160000000001,49.625278000000002,147067200,0.60559399999999997,-1.2437604061178664E-2]
["1992-08-12",51.500160000000001,51.75,50.250242,50.250242,35467200,0.61322100000000002,-2.4269898197856965E-2]
["1992-08-11",50.999758,51.500160000000001,49.999681000000002,51.500160000000001,49903200,0.62847399999999998,7.3377614217753351E-3]
["1992-08-10",49.5,51.75,49.5,51.125041000000003,63345600,0.62389600000000001,1.9951217279284394E-2]
["1992-08-07",49.749839999999999,51.250318999999998,49.250160000000001,50.124958999999997,64180800,0.61169200000000001,0]
["1992-08-06",51.500160000000001,51.75,49.999681000000002,50.124958999999997,69170400,0.61169200000000001,-3.6055798238812997E-2]
["1992-08-05",52.999918000000001,53.500318999999998,51.500160000000001,51.999839999999999,65203200,0.63457200000000002,-2.3472473358211787E-2]
["1992-08-04",52.999918000000001,53.500318999999998,52.500242,53.249758,37836000,0.64982499999999999,0]
["1992-08-03",53.249758,53.750160000000001,52.750081999999999,53.249758,32522400,0.64982499999999999,-2.3474178403756207E-3]
["1992-07-31",52.750081999999999,53.750160000000001,51.999839999999999,53.375041000000003,45273600,0.65135399999999999,1.4257285136359821E-2]
["1992-07-30",51.999839999999999,52.750081999999999,51.75,52.624799000000003,29649600,0.64219800000000005,2.3724866469585493E-3]
["1992-07-29",52.249681000000002,53.500318999999998,51.999839999999999,52.500242,71179200,0.64067799999999997,9.6222335684523763E-3]
["1992-07-28",50.749918000000001,52.249681000000002,50.250242,51.999839999999999,35920800,0.63457200000000002,2.4630319157524783E-2]
["1992-07-27",51.500160000000001,51.999839999999999,50.250242,50.749918000000001,39808800,0.61931800000000004,-1.9326295320993725E-2]
["1992-07-24",49.999681000000002,52.249681000000002,49.749839999999999,51.75,54136800,0.63152299999999995,2.9845683693154657E-2]
["1992-07-23",49.000318999999998,50.500081999999999,49.000318999999998,50.250242,54064800,0.61322100000000002,2.5509768933737131E-2]
["1992-07-22",50.500081999999999,51.999839999999999,49.000318999999998,49.000318999999998,105890400,0.59796700000000003,-3.4475019295418519E-2]
["1992-07-21",49.999681000000002,51.250318999999998,49.749839999999999,50.749918000000001,46396800,0.61931800000000004,2.0101661302490026E-2]
["1992-07-20",48.250081999999999,50.250242,48.000242,49.749839999999999,32263200,0.60711400000000004,1.0146152515074558E-2]
["1992-07-17",49.250160000000001,49.749839999999999,47.749681000000002,49.250160000000001,58644000,0.60101599999999999,-1.0044242102801193E-2]
["1992-07-16",49.5,50.999758,49.000318999999998,49.749839999999999,76593600,0.60711400000000004,2.5099323969526299E-3]
["1992-07-15",48.499918000000001,49.999681000000002,48.000242,49.625278000000002,69912000,0.60559399999999997,2.3203083156349225E-2]
["1992-07-14",47.000160000000001,48.749758,47.000160000000001,48.499918000000001,39132000,0.59186099999999997,3.1909533282539204E-2]
["1992-07-13",46.750318999999998,48.000242,46.499758,47.000160000000001,43819200,0.57355900000000004,5.3443410282030257E-3]
["1992-07-10",47.000160000000001,47.625118999999998,46.249918000000001,46.750318999999998,30765600,0.57050999999999996,-5.315930880694153E-3]
["1992-07-09",45.249839999999999,47.000160000000001,45.249839999999999,47.000160000000001,52855200,0.57355900000000004,2.7320143433887667E-2]
["1992-07-08",45.499681000000002,46.249918000000001,44.249758,45.750242,137376000,0.55830599999999997,2.7461622875943892E-3]
["1992-07-07",48.499918000000001,48.499918000000001,45.499681000000002,45.624958999999997,115768800,0.55677699999999997,-5.9277431694266025E-2]
["1992-07-06",47.499839999999999,48.499918000000001,47.000160000000001,48.499918000000001,36648000,0.59186099999999997,1.5712925064998551E-2]
["1992-07-02",49.000318999999998,49.250160000000001,47.25,47.749681000000002,103564800,0.58270500000000003,-2.0515708258392107E-2]
["1992-07-01",47.000160000000001,49.000318999999998,46.249918000000001,48.749758,91735200,0.59491000000000005,3.7225464163233468E-2]
["1992-06-30",47.25,47.375278000000002,46.249918000000001,47.000160000000001,67824000,0.57355900000000004,-5.2878211887451565E-3]
["1992-06-29",44.750160000000001,47.25,44.750160000000001,47.25,60984000,0.57660800000000001,5.2932593892491386E-2]
["1992-06-26",45,45.624958999999997,44.249758,44.874721999999998,39988800,0.54762100000000002,-5.5531443908338751E-3]
["1992-06-25",46.750318999999998,47.25,44.500318999999998,45.125278000000002,81914400,0.55067900000000003,-1.6339005333800172E-2]
["1992-06-24",45.499681000000002,46.499758,45.249839999999999,45.874799000000003,57009600,0.55982600000000005,8.2449644122988275E-3]
["1992-06-23",44.500318999999998,46.249918000000001,44.249758,45.499681000000002,74628000,0.55524799999999996,3.9990859660196554E-2]
["1992-06-22",43.999918000000001,44.249758,42.75,43.750081999999999,53719200,0.53389699999999995,-5.6784108644073461E-3]
["1992-06-19",43.750081999999999,44.750160000000001,42.999839999999999,43.999918000000001,65080800,0.53694600000000003,2.3257143510525102E-2]
["1992-06-18",43.999918000000001,44.500318999999998,42.999839999999999,42.999839999999999,93780000,0.52474200000000004,-2.8246557838498387E-2]
["1992-06-17",46.000081999999999,46.249918000000001,43.750081999999999,44.249758,120312000,0.539995,-4.0648456584499226E-2]
["1992-06-16",47.000160000000001,47.499839999999999,46.000081999999999,46.124639999999999,59724000,0.56287500000000001,-2.1221432185838829E-2]
["1992-06-15",46.750318999999998,47.499839999999999,46.499758,47.124721999999998,35964000,0.57507900000000001,2.6501196912609437E-3]
["1992-06-12",46.000081999999999,47.749681000000002,46.000081999999999,47.000160000000001,37742400,0.57355900000000004,1.6222450979176406E-2]
["1992-06-11",45.750242,46.750318999999998,44.500318999999998,46.249918000000001,97912800,0.56440299999999999,1.0920534617217204E-2]
["1992-06-10",45.750242,46.499758,45.750242,45.750242,74541600,0.55830599999999997,-5.4297288342116667E-3]
["1992-06-09",46.750318999999998,46.750318999999998,45.499681000000002,46.000081999999999,73648800,0.56135400000000002,-1.0746283386083633E-2]
["1992-06-08",46.000081999999999,46.750318999999998,46.000081999999999,46.499758,39254400,0.56745199999999996,5.402168308814792E-3]
["1992-06-05",48.000242,48.000242,45.874799000000003,46.249918000000001,43884000,0.56440299999999999,-1.5963484140254169E-2]
["1992-06-04",46.249918000000001,47.499839999999999,46.000081999999999,47.000160000000001,57535200,0.57355900000000004,5.3443410282030257E-3]
["1992-06-03",47.499839999999999,47.499839999999999,46.249918000000001,46.750318999999998,52732800,0.57050999999999996,-1.0575642377490535E-2]
["1992-06-02",48.499918000000001,48.499918000000001,47.000160000000001,47.25,71604000,0.57660800000000001,-2.5771253723424814E-2]
["1992-06-01",45.249839999999999,48.499918000000001,44.750160000000001,48.499918000000001,133718400,0.59186099999999997,6.0101449742614221E-2]
["1992-05-29",41.999758,45.750242,41.999758,45.750242,158443200,0.55830599999999997,7.6472493656535079E-2]
["1992-05-28",41.250242,42.75,40.999681000000002,42.500160000000001,83044800,0.51864399999999999,{"$f":"(G5955/G5956)-1","v":3.6597625981096504E-2}]
["1992-05-27",40.999681000000002,41.500081999999999,40.749839999999999,40.999681000000002,47080800,0.50033300000000003,0]
["1992-05-26",41.500081999999999,41.500081999999999,40.000318999999998,40.999681000000002,52048800,0.50033300000000003,-6.0748007016414585E-3]
["1992-05-22",41.250242,41.749918000000001,41.250242,41.250242,31327200,0.50339100000000003,-6.0184938363750939E-3]
["1992-05-21",42.250318999999998,42.250318999999998,40.999681000000002,41.500081999999999,74700000,0.50643899999999997,-1.7758124109039208E-2]
["1992-05-20",42.250318999999998,42.250318999999998,41.500081999999999,42.250318999999998,67104000,0.51559500000000003,5.9663985234237327E-3]
["1992-05-19",41.500081999999999,42.500160000000001,40.999681000000002,41.999758,49881600,0.51253700000000002,5.9844392802184121E-3]
["1992-05-18",40.999681000000002,42.250318999999998,40.999681000000002,41.749918000000001,72410400,0.50948800000000005,2.1400805512286292E-2]
["1992-05-15",39.749758,41.250242,39.499918000000001,40.875118999999998,118036800,0.49881300000000001,1.5527722695679369E-2]
["1992-05-14",39.749758,40.5,39.000242,40.250160000000001,284904000,0.49118600000000001,5.2290382151686687E-2]
["1992-05-13",39.250081999999999,39.250081999999999,37.750318999999998,38.25,84384000,0.46677800000000003,-2.5479036790526544E-2]
["1992-05-12",40.000318999999998,40.000318999999998,38.499839999999999,39.250081999999999,103795200,0.47898200000000002,-9.4672843080485514E-3]
["1992-05-11",39.499918000000001,40.5,39.000242,39.625200999999997,53841600,0.48355999999999999,2.2595823420565653E-2]
["1992-05-08",38.499839999999999,39.250081999999999,37.750318999999998,38.749681000000002,56138400,0.47287499999999999,1.3061883807720109E-2]
["1992-05-07",39.250081999999999,39.499918000000001,37.750318999999998,38.25,42098400,0.46677800000000003,-1.6074906619674256E-2]
["1992-05-06",39.250081999999999,39.499918000000001,38.749681000000002,38.874958999999997,44424000,0.47440399999999999,0]
["1992-05-05",38.000160000000001,39.749758,37.750318999999998,38.874958999999997,55900800,0.47440399999999999,2.9790744117391688E-2]
["1992-05-04",37.499758,39.000242,37.000081999999999,37.750318999999998,40219200,0.46067999999999998,2.3742433266073393E-2]
["1992-05-01",36.750242,37.499758,36.499681000000002,36.874799000000003,62236800,0.44999600000000001,1.0277986071510314E-2]
["1992-04-30",35.750160000000001,37.750318999999998,35.249760000000002,36.499681000000002,75031200,0.44541799999999998,2.815184824408723E-2]
["1992-04-29",33.999839999999999,35.500318999999998,33.999839999999999,35.500318999999998,85183200,0.433222,4.029872250504285E-2]
["1992-04-28",33.999839999999999,35.750160000000001,32.999760000000002,34.125121,128721600,0.41643999999999998,-3.8737644902613444E-2]
["1992-04-27",36,37.249918000000001,35.500318999999998,35.500318999999998,58831200,0.433222,-2.7381021871590194E-2]
["1992-04-24",36.499681000000002,36.499681000000002,35.500318999999998,36.499681000000002,52934400,0.44541799999999998,3.4242100662764674E-3]
["1992-04-23",37.499758,37.750318999999998,36,36.375118999999998,78055200,0.44389800000000001,-2.3483576895240166E-2]
["1992-04-22",36.499681000000002,38.000160000000001,36,37.249918000000001,77464800,0.454573,2.7587828261021796E-2]
["1992-04-21",37.000081999999999,37.249918000000001,35.750160000000001,36.249839999999999,57009600,0.44236900000000001,-2.6847173061312457E-2]
["1992-04-20",38.25,38.25,36.249839999999999,37.249918000000001,62920800,0.454573,-3.5603738159136977E-2]
["1992-04-16",39.499918000000001,40.000318999999998,38.25,38.625118999999998,64353600,0.47135500000000002,-2.8294301970808955E-2]
["1992-04-15",40.000318999999998,40.749839999999999,39.499918000000001,39.749758,51566400,0.48508000000000001,0]
["1992-04-14",38.499839999999999,40.749839999999999,38.000160000000001,39.749758,64663200,0.48508000000000001,4.6041977103006282E-2]
["1992-04-13",37.499758,38.749681000000002,37.249918000000001,38.000160000000001,49010400,0.463729,1.3345075193063272E-2]
["1992-04-10",40.250160000000001,40.999681000000002,37.249918000000001,37.499758,96076800,0.45762199999999997,-5.9569387331512624E-2]
["1992-04-09",38.499839999999999,40.749839999999999,37.499758,39.875041000000003,114775200,0.48660900000000001,4.2484864325225136E-2]
["1992-04-08",38.000160000000001,38.749681000000002,34.999920000000003,38.25,141242400,0.46677800000000003,0]
["1992-04-07",41.500081999999999,41.749918000000001,38.000160000000001,38.25,90756000,0.46677800000000003,-7.2732726647874113E-2]
["1992-04-06",40.749839999999999,41.999758,40.5,41.250242,42660000,0.50339100000000003,3.1249423829785572E-2]
["1992-04-03",39.749758,40.749839999999999,39.250081999999999,40.000318999999998,36259200,0.48813699999999999,3.1400981075153656E-3]
["1992-04-02",40.5,41.749918000000001,39.749758,39.875041000000003,55749600,0.48660900000000001,-1.5429906825700224E-2]
["1992-04-01",38.749681000000002,40.5,38.749681000000002,40.5,55425600,0.49423499999999998,2.5317873746709241E-2]
["1992-03-31",39.000242,40.749839999999999,39.000242,39.499918000000001,56397600,0.48203099999999999,1.2812727841944094E-2]
["1992-03-30",39.499918000000001,40.5,39.000242,39.000242,54424800,0.47593299999999999,0]
["1992-03-27",41.749918000000001,42.250318999999998,39.000242,39.000242,85572000,0.47593299999999999,-7.6924718044201423E-2]
["1992-03-26",42.999839999999999,42.999839999999999,40.999681000000002,42.250318999999998,51681600,0.51559500000000003,-1.1688866823974853E-2]
["1992-03-25",41.250242,42.999839999999999,40.749839999999999,42.75,53560800,0.52169299999999996,4.2691567416100806E-2]
["1992-03-24",40.5,40.999681000000002,40.250160000000001,40.999681000000002,46339200,0.50033300000000003,1.2338260139407531E-2]
["1992-03-23",41.749918000000001,42.500160000000001,40.000318999999998,40.5,49644000,0.49423499999999998,-2.2623226380580452E-2]
["1992-03-20",83.000163999999998,83.499836000000002,82.249917999999994,82.874876999999998,58536000,0.50567499999999999,0]
["1992-03-19",83.499836000000002,83.999516,82.749599000000003,82.874876999999998,34588800,0.50567499999999999,-1.0453663968126414E-2]
["1992-03-18",82.500484,84.250082000000006,81.999360999999993,83.750400999999997,79012800,0.51101700000000005,1.8242066544189584E-2]
["1992-03-17",79.750082000000006,82.749599000000003,79.499516,82.249917999999994,98179200,0.50186200000000003,3.9492952495365552E-2]
["1992-03-16",79.250400999999997,79.499516,78.249599000000003,79.125123000000002,38923200,0.48279499999999997,-1.5820167094052762E-3]
["1992-03-13",80.000639000000007,80.500319000000005,79.250400999999997,79.250400999999997,56073600,0.48355999999999999,1.5845234519826779E-3]
["1992-03-12",78.750720999999999,79.499516,77.250236999999998,79.125123000000002,94795200,0.48279499999999997,4.7532730780355248E-3]
["1992-03-11",80.500319000000005,81,78.249599000000003,78.750720999999999,57801600,0.48051100000000002,-2.1733111285745066E-2]
["1992-03-10",78.999836000000002,81.250557000000001,78.500163999999998,80.500319000000005,60206400,0.49118600000000001,2.2215932621729717E-2]
["1992-03-09",78.750720999999999,79.624803999999997,78.000484,78.750720999999999,75715200,0.48051100000000002,9.619000993837501E-3]
["1992-03-06",78.500163999999998,79.750082000000006,77.250236999999998,78.000484,80712000,0.47593299999999999,-1.2650638651870882E-2]
["1992-03-05",79.499516,79.499516,77.250236999999998,78.999836000000002,66052800,0.48203099999999999,-1.250878339482564E-2]
["1992-03-04",80.249763000000002,81,79.499516,80.000639000000007,61171200,0.48813699999999999,-6.2074244787108102E-3]
["1992-03-03",81,82.500484,80.375040999999996,80.500319000000005,73800000,0.49118600000000001,-6.1691300697036544E-3]
["1992-03-02",81.499680999999995,81.499680999999995,79.750082000000006,81,43300800,0.49423499999999998,-6.1313052501187348E-3]
["1992-02-28",82.249917999999994,83.125443000000004,81,81.499680999999995,41328000,0.497284,-1.2131722656940735E-2]
["1992-02-27",83.499836000000002,83.750400999999997,82.249917999999994,82.500484,31420800,0.50339100000000003,-7.5176851917571064E-3]
["1992-02-26",79.499516,83.999516,79.499516,83.125443000000004,100814400,0.50720399999999999,{"$f":"(G6019/G6020)-1","v":4.7241103063238699E-2}]
["1992-02-25",80.000639000000007,80.249763000000002,77.749917999999994,79.375680000000003,121392000,0.48432399999999998,-7.8113316548428235E-3]
["1992-02-24",81.499680999999995,81.750236999999998,79.750082000000006,80.000639000000007,120384000,0.48813699999999999,-1.8393915750355982E-2]
["1992-02-21",83.750400999999997,83.750400999999997,81.499680999999995,81.499680999999995,59961600,0.497284,-2.5416803036924729E-2]
["1992-02-20",81.999360999999993,84.250082000000006,81.250557000000001,83.625123000000002,79430400,0.51025299999999996,2.293444637569575E-2]
["1992-02-19",82.249917999999994,83.000163999999998,80.500319000000005,81.750236999999998,173419200,0.49881300000000001,-7.5861575008058235E-3]
["1992-02-18",85.5,86.250236999999998,82.249917999999994,82.375196000000003,105235200,0.50262600000000002,-2.2253951827197249E-2]
["1992-02-14",85.000319000000005,85.249442999999999,83.999516,84.250082000000006,63950400,0.51406600000000002,-1.1723225751878119E-2]
["1992-02-13",85.5,87.000484,84.250082000000006,85.249442999999999,104083200,0.52016399999999996,-2.9308424686549372E-3]
["1992-02-12",83.499836000000002,85.999680999999995,82.749599000000003,85.5,90720000,0.52169299999999996,3.0120113182436459E-2]
["1992-02-11",83.999516,83.999516,81.250557000000001,83.000163999999998,96595200,0.50643899999999997,-1.1897677631078407E-2]
["1992-02-10",85.5,85.5,83.000163999999998,83.999516,90921600,0.51253700000000002,-1.7550551761284838E-2]
["1992-02-07",86.749917999999994,87.249599000000003,83.999516,85.5,184075200,0.52169299999999996,1.4836616309967798E-2]
["1992-02-06",83.000163999999998,86.749917999999994,83.000163999999998,84.250082000000006,148046400,0.51406600000000002,1.6593661937015058E-2]
["1992-02-05",80.749442999999999,83.499836000000002,80.500319000000005,82.874876999999998,128822400,0.50567499999999999,2.9497990577907363E-2]
["1992-02-04",79.250400999999997,80.749442999999999,78.249599000000003,80.500319000000005,113328000,0.49118600000000001,2.0612301720877912E-2]
["1992-02-03",75.500639000000007,79.499516,75.250082000000006,78.874556999999996,129744000,0.48126600000000003,4.9911973943414623E-2]
["1992-01-31",74.499836000000002,76.5,73.749599000000003,75.124803999999997,89971200,0.45838699999999999,8.3902915483320406E-3]
["1992-01-30",73.249917999999994,74.750400999999997,72.999360999999993,74.499836000000002,48470400,0.454573,2.0553727060873106E-2]
["1992-01-29",74.499836000000002,75.749763000000002,72.750236999999998,72.999360999999993,124113600,0.44541799999999998,-2.1786013906153312E-2]
["1992-01-28",74.999516,75.749763000000002,74.249279000000001,74.625123000000002,62438400,0.45533800000000002,1.6828980163803298E-3]
["1992-01-27",74.249279000000001,75.500639000000007,73.749599000000003,74.499836000000002,59529600,0.454573,6.7526864574198875E-3]
["1992-01-24",73.749599000000003,74.999516,72.999360999999993,74.000163999999998,96480000,0.45152399999999998,3.3955857385399302E-3]
["1992-01-23",73.249917999999994,74.750400999999997,72.499680999999995,73.749599000000003,166924800,0.44999600000000001,1.7241262385022438E-2]
["1992-01-22",67.999680999999995,72.999360999999993,67.750561000000005,72.499680999999995,201902400,0.44236900000000001,8.2078891623085237E-2]
["1992-01-21",69.249599000000003,69.750720999999999,66.500639000000007,67.000319000000005,213494400,0.40881400000000001,-4.6264391279496997E-2]
["1992-01-20",74.999516,75.250082000000006,69.750720999999999,70.250400999999997,107798400,0.428645,-6.3320819366201708E-2]
["1992-01-17",76.750557000000001,76.999680999999995,74.249279000000001,74.999516,94233600,0.45762199999999997,-1.1538694153325091E-2]
["1992-01-16",74.750400999999997,77.499360999999993,74.249279000000001,75.875040999999996,148075200,0.46296399999999999,1.5044880311860132E-2]
["1992-01-15",72.750236999999998,75.500639000000007,72,74.750400999999997,110908800,0.45610200000000001,2.7492802400551408E-2]
["1992-01-14",72.750236999999998,73.500484,70.750082000000006,72.750236999999998,107510400,0.44389800000000001,-3.4125248642846717E-3]
["1992-01-13",72.999360999999993,74.000163999999998,72.499680999999995,72.999360999999993,68688000,0.44541799999999998,1.036409292070517E-2]
["1992-01-10",73.749599000000003,73.749599000000003,69.500159999999994,72.250557000000001,129456000,0.44084899999999999,-1.8658552058962941E-2]
["1992-01-09",74.000163999999998,75.250082000000006,73.500484,73.624319999999997,116467200,0.44923099999999999,5.1102255972184096E-3]
["1992-01-08",69.750720999999999,74.249279000000001,69.249599000000003,73.249917999999994,158097600,0.44694699999999998,4.6430009646091452E-2]
["1992-01-07",67.000319000000005,70.499521000000001,66.500639000000007,69.999840000000006,112651200,0.427116,4.0898390091973935E-2]
["1992-01-06",66.749758,67.249438999999995,65.499840000000006,67.249438999999995,47577600,0.41033399999999998,3.7180722773682007E-3]
["1992-01-03",65.750400999999997,67.000319000000005,64.749599000000003,67.000319000000005,65059200,0.40881400000000001,1.9011084606430417E-2]
["1992-01-02",65.499840000000006,66.250082000000006,64.500478999999999,65.750400999999997,76334400,0.40118700000000002,-7.5426236159074067E-3]
["1991-12-31",67.999680999999995,68.250242,65.249279000000001,66.250082000000006,106272000,0.40423599999999998,-1.1198246635389264E-2]
["1991-12-30",65.499840000000006,67.5,64.749599000000003,67.000319000000005,74620800,0.40881400000000001,4.2807729981226172E-2]
["1991-12-27",63.999361,64.749599000000003,62.749439000000002,64.249917999999994,74577600,0.39203199999999999,7.83838882419019E-3]
["1991-12-26",59.749918000000001,64.500478999999999,59.749918000000001,63.750242,123105600,0.38898300000000002,7.5950487518152476E-2]
["1991-12-24",56.750400999999997,59.749918000000001,56.499839999999999,59.250242,84873600,0.36152499999999999,4.8679741140501553E-2]
["1991-12-23",54.999361,56.750400999999997,54.750242,56.499839999999999,159868800,0.34474300000000002,2.7280474867992899E-2]
["1991-12-20",56.750400999999997,56.750400999999997,54.750242,54.999361,67334400,0.335588,-1.786978992900079E-2]
["1991-12-19",56.750400999999997,56.750400999999997,55.749599000000003,56.000160000000001,56808000,0.341694,-1.5396052870443211E-2]
["1991-12-18",55.749599000000003,57.500639,55.749599000000003,56.875680000000003,110203200,0.34703699999999998,1.5636797836660943E-2]
["1991-12-17",56.499839999999999,56.499839999999999,56.000160000000001,56.000160000000001,44553600,0.341694,0]
["1991-12-16",55.249918000000001,56.499839999999999,54.750242,56.000160000000001,76233600,0.341694,2.0493859607205955E-2]
["1991-12-13",54.999361,55.749599000000003,54.750242,54.875520000000002,81475200,0.33483200000000002,6.8954318140128645E-3]
["1991-12-12",54,54.999361,53.749439000000002,54.499681000000002,47592000,0.33253899999999997,9.2536951045554261E-3]
["1991-12-11",54.499681000000002,54.750242,53.000639,54,47563200,0.32949000000000001,0]
["1991-12-10",54.499681000000002,54.999361,53.749439000000002,54,37915200,0.32949000000000001,-9.1688493680439631E-3]
["1991-12-09",54,54.999361,53.749439000000002,54.499681000000002,82382400,0.33253899999999997,1.6298600881401892E-2]
["1991-12-06",54,54.750242,53.000639,53.625597999999997,58420800,0.327206,-6.9319250963610912E-3]
["1991-12-05",54.750242,56.750400999999997,53.749439000000002,54,85406400,0.32949000000000001,-1.8171090742219564E-2]
["1991-12-04",53.500318999999998,55.749599000000003,53.000639,54.999361,93542400,0.335588,3.7712744904017326E-2]
["1991-12-03",51.999839999999999,53.500318999999998,51.500160000000001,53.000639,55310400,0.32339200000000001,2.4150795209110676E-2]
["1991-12-02",49.000318999999998,52.499521000000001,48.500639,51.750720999999999,63518400,0.31576599999999999,4.5468541516986649E-2]
["1991-11-29",49.5,49.999681000000002,49.000318999999998,49.5,24264000,0.302033,0]
["1991-11-27",49.249439000000002,50.250242,49.000318999999998,49.5,32832000,0.302033,7.6230700455048872E-3]
["1991-11-26",49.5,49.5,48.500639,49.125597999999997,45100800,0.29974800000000001,7.7087290514530338E-3]
["1991-11-25",49.5,49.999681000000002,48.250081999999999,48.749758,52977600,0.29745500000000002,-1.0146287570215295E-2]
["1991-11-22",49.999681000000002,50.250242,47.999521000000001,49.249439000000002,70257600,0.30050399999999999,{"$f":"(G6083/G6084)-1","v":-1.9914549427611616E-2}]
["1991-11-21",49.750560999999998,50.749918000000001,49.750560999999998,50.250242,38462400,0.30660999999999999,1.0044109750593666E-2]
["1991-11-20",50.499361,51.000478999999999,49.5,49.750560999999998,41976000,0.30356100000000003,-9.9442288248914323E-3]
["1991-11-19",51.000478999999999,51.000478999999999,48.500639,50.250242,117950400,0.30660999999999999,-2.8996155380883293E-2]
["1991-11-18",51.374881000000002,51.999839999999999,49.999681000000002,51.750720999999999,96681600,0.31576599999999999,9.7790910370056938E-3]
["1991-11-15",54,54.999361,51.249599000000003,51.249599000000003,93297600,0.31270799999999999,-5.5317066391959435E-2]
["1991-11-14",54.999361,55.249918000000001,54.250560999999998,54.250560999999998,35726400,0.33101900000000001,-9.1268843468993444E-3]
["1991-11-13",53.000639,54.999361,53.000639,54.750242,95860800,0.33406799999999998,2.5764791495868522E-2]
["1991-11-12",53.124479999999998,53.749439000000002,53.000639,53.375041000000003,90777600,0.32567699999999999,1.18466184475432E-2]
["1991-11-11",53.500318999999998,53.500318999999998,52.499521000000001,52.750081999999999,24912000,0.32186399999999998,-9.3810016250553963E-3]
["1991-11-08",52.750081999999999,54.250560999999998,52.499521000000001,53.249758,133243200,0.32491199999999998,1.9123943352727935E-2]
["1991-11-07",51.999839999999999,52.499521000000001,51.000478999999999,52.250400999999997,230428800,0.31881500000000002,7.1809181220688911E-2]
["1991-11-06",48.749758,49.249439000000002,47.999521000000001,48.749758,59486400,0.29745500000000002,5.1362630307332235E-3]
["1991-11-05",47.750400999999997,49.000318999999998,47.374561999999997,48.500639,117590400,0.295935,2.3769822599839507E-2]
["1991-11-04",47.249279000000001,47.750400999999997,46.749599000000003,47.374561999999997,41385600,0.28906399999999999,2.6534951560703846E-3]
["1991-11-01",48.749758,48.749758,47.000160000000001,47.249279000000001,96595200,0.28829900000000003,-3.0781126556958194E-2]
["1991-10-31",47.499839999999999,49.5,47.249279000000001,48.749758,131472000,0.29745500000000002,2.6315607877775982E-2]
["1991-10-30",45.750242,47.999521000000001,45.499681000000002,47.499839999999999,166032000,0.28982799999999997,4.6839557899299278E-2]
["1991-10-29",45.499681000000002,45.750242,44.500318999999998,45.374402000000003,53208000,0.27685999999999999,2.7380986874510072E-3]
["1991-10-28",44.249758,45.750242,43.750081999999999,45.250560999999998,61545600,0.27610400000000002,4.0253183633486733E-2]
["1991-10-25",43.750081999999999,44.000639,42.750720999999999,43.499521000000001,84772800,0.26541999999999999,-1.4162454082523368E-2]
["1991-10-24",45.750242,45.999361,43.250400999999997,44.124479999999998,113961600,0.269233,-3.0224332190300518E-2]
["1991-10-23",45.374402000000003,45.750242,44.749439000000002,45.499681000000002,30384000,0.27762399999999998,5.5051719641872054E-3]
["1991-10-22",44.500318999999998,45.499681000000002,44.500318999999998,45.250560999999998,45777600,0.27610400000000002,2.261876983818345E-2]
["1991-10-21",44.874721999999998,45.750242,44.000639,44.249758,60883200,0.26999699999999999,-1.3929316207164977E-2]
["1991-10-18",45.250560999999998,45.750242,44.749439000000002,44.874721999999998,64540800,0.27381100000000003,-2.7824820176636234E-3]
["1991-10-17",44.749439000000002,45.999361,44.249758,45,150595200,0.27457500000000001,0]
["1991-10-16",44.000639,45.499681000000002,43.750081999999999,45,150825600,0.27457500000000001,2.2713305050339416E-2]
["1991-10-15",42.750720999999999,44.000639,42.750720999999999,44.000639,112593600,0.26847700000000002,3.5303599386091511E-2]
["1991-10-14",40.750560999999998,42.999839999999999,40.5,42.500160000000001,66096000,0.259322,4.6150991197424496E-2]
["1991-10-11",38.750400999999997,41.250242,38.750400999999997,40.625278000000002,130147200,0.24788199999999999,4.5002887773126332E-2]
["1991-10-10",39.500639,40.000318999999998,37.249918000000001,38.875680000000003,162345600,0.237207,-9.5368928268703135E-3]
["1991-10-09",41.250242,41.749918000000001,38.999521000000001,39.250081999999999,118166400,0.23949100000000001,-5.9875796878434917E-2]
["1991-10-08",41.499361,41.749918000000001,40.750560999999998,41.749918000000001,78883200,0.25474400000000003,3.008110874872294E-3]
["1991-10-07",40.999681000000002,42.000478999999999,40.999681000000002,41.624639999999999,50400000,0.25397999999999998,9.0784481217345281E-3]
["1991-10-04",40.750560999999998,41.499361,40.249439000000002,41.250242,44568000,0.251695,2.4862677074299011E-2]
["1991-10-03",41.250242,41.749918000000001,40.249439000000002,40.249439000000002,53208000,0.245589,-2.4259520451339944E-2]
["1991-10-02",42.249599000000003,42.249599000000003,40.625278000000002,41.250242,114984000,0.251695,-2.3654637635622366E-2]
["1991-10-01",41.499361,42.999839999999999,40.874402000000003,42.249599000000003,80798400,0.25779299999999999,3.0487756129929711E-2]
["1991-09-30",39.749758,41.250242,39.250081999999999,40.999681000000002,77169600,0.250166,2.498064072045203E-2]
["1991-09-27",40.000318999999998,41.499361,39.500639,40.000318999999998,152308800,0.24406900000000001,-6.1892022851186557E-3]
["1991-09-26",41.499361,41.499361,40.249439000000002,40.249439000000002,206366400,0.245589,-6.9386131110269145E-2]
["1991-09-25",45,45,43.250400999999997,43.250400999999997,55497600,0.26390000000000002,-3.6196500505823348E-2]
["1991-09-24",45,45.499681000000002,44.500318999999998,44.874721999999998,97977600,0.27381100000000003,-2.7824820176636234E-3]
["1991-09-23",45.250560999999998,45.250560999999998,44.500318999999998,45,84931200,0.27457500000000001,-2.7747612942590205E-3]
["1991-09-20",45,45.750242,44.749439000000002,45.125278000000002,78379200,0.275339,8.3978523765226853E-3]
["1991-09-19",43.750081999999999,45,43.750081999999999,44.749439000000002,63820800,0.27304600000000001,1.7018217575434758E-2]
["1991-09-18",42.249599000000003,44.249758,42.249599000000003,44.000639,29865600,0.26847700000000002,2.3272389097880541E-2]
["1991-09-17",42.750720999999999,43.250400999999997,42.249599000000003,42.999839999999999,33220800,0.26237100000000002,0]
["1991-09-16",44.000639,44.249758,42.249599000000003,42.999839999999999,30283200,0.26237100000000002,-2.274310276113034E-2]
["1991-09-13",45.250560999999998,45.250560999999998,43.750081999999999,44.000639,64152000,0.26847700000000002,-2.2208868250933267E-2]
["1991-09-12",44.249758,45.499681000000002,44.249758,45,76190400,0.27457500000000001,2.2713305050339416E-2]
["1991-09-11",43.750081999999999,44.000639,42.999839999999999,44.000639,37396800,0.26847700000000002,1.1517594755481975E-2]
["1991-09-10",43.750081999999999,44.500318999999998,43.250400999999997,43.499521000000001,81489600,0.26541999999999999,-2.8701950530459763E-3]
["1991-09-09",42.249599000000003,43.750081999999999,42.249599000000003,43.624799000000003,33292800,0.26618399999999998,3.254937100697064E-2]
["1991-09-06",42.249599000000003,42.750720999999999,41.749918000000001,42.249599000000003,52372800,0.25779299999999999,0]
["1991-09-05",42.249599000000003,42.750720999999999,40.999681000000002,42.249599000000003,83476800,0.25779299999999999,-1.74485747281522E-2]
["1991-09-04",44.749439000000002,44.749439000000002,42.500160000000001,42.999839999999999,58478400,0.26237100000000002,-3.9095976502127816E-2]
["1991-09-03",44.749439000000002,45.499681000000002,44.249758,44.749439000000002,14140800,0.27304600000000001,-1.3775915625225732E-2]
["1991-08-30",45.250560999999998,45.750242,45,45.374402000000003,25675200,0.27685999999999999,-8.2141334680264633E-3]
["1991-08-29",45.999361,46.375200999999997,45.250560999999998,45.750242,38764800,0.27915299999999998,-5.4155547558903949E-3]
["1991-08-28",45.499681000000002,46.249918000000001,45,45.999361,28051200,0.28067300000000001,1.098247990087331E-2]
["1991-08-27",45.750242,45.999361,44.500318999999998,45.499681000000002,42969600,0.27762399999999998,-5.4772830669919115E-3]
["1991-08-26",45.750242,46.500478999999999,45,45.750242,37886400,0.27915299999999998,0]
["1991-08-23",44.749439000000002,46.249918000000001,44.500318999999998,45.750242,101217600,0.27915299999999998,{"$f":"(G6147/G6148)-1","v":1.3852015152230557E-2}]
["1991-08-22",44.500318999999998,45.250560999999998,44.500318999999998,45.125278000000002,89150400,0.275339,1.9785405023018843E-2]
["1991-08-21",41.749918000000001,44.500318999999998,41.624639999999999,44.249758,194616000,0.26999699999999999,6.9464469618949476E-2]
["1991-08-20",42.249599000000003,42.750720999999999,40.999681000000002,41.375520000000002,107323200,0.25246000000000002,-8.9658637691172327E-3]
["1991-08-19",40.5,42.750720999999999,40.000318999999998,41.749918000000001,115041600,0.25474400000000003,-2.3411832808768129E-2]
["1991-08-16",42.249599000000003,42.750720999999999,41.499361,42.750720999999999,129672000,0.260851,3.0156191378867714E-2]
["1991-08-15",43.250400999999997,44.000639,40.999681000000002,41.499361,147312000,0.25321500000000002,-3.4897149456304177E-2]
["1991-08-14",42.249599000000003,43.250400999999997,42.000478999999999,42.999839999999999,156326400,0.26237100000000002,3.6158995320182408E-2]
["1991-08-13",40.750560999999998,42.249599000000003,40.5,41.499361,61689600,0.25321500000000002,3.1051879359417667E-2]
["1991-08-12",38.999521000000001,40.249439000000002,38.750400999999997,40.249439000000002,120124800,0.245589,3.2051335927585134E-2]
["1991-08-09",38.875680000000003,39.749758,38.499839999999999,38.999521000000001,78105600,0.23796200000000001,3.1828740298558422E-3]
["1991-08-08",40.000318999999998,40.000318999999998,38.499839999999999,38.875680000000003,51177600,0.237207,-2.1988125669992642E-2]
["1991-08-07",41.250242,42.000478999999999,39.500639,39.749758,145123200,0.24254000000000001,-2.4557000715877186E-2]
["1991-08-06",41.749918000000001,41.749918000000001,40.249439000000002,40.750560999999998,108590400,0.24864600000000001,-1.2113867975128589E-2]
["1991-08-05",40.750560999999998,42.000478999999999,40.5,41.250242,85132800,0.251695,1.2262413230053948E-2]
["1991-08-02",40.000318999999998,41.250242,39.500639,40.750560999999998,109699200,0.24864600000000001,3.4925391771243097E-2]
["1991-08-01",39.250081999999999,39.749758,38.499839999999999,39.375360000000001,95097600,0.240255,3.1900990016324737E-3]
["1991-07-31",38.750400999999997,39.500639,37.249918000000001,39.250081999999999,115977600,0.23949100000000001,1.2895340083403095E-2]
["1991-07-30",38.499839999999999,38.750400999999997,38.000160000000001,38.750400999999997,65635200,0.23644200000000001,1.9744332884794602E-2]
["1991-07-29",36.499681000000002,38.499839999999999,36.499681000000002,38.000160000000001,60364800,0.23186399999999999,3.7548160180424395E-2]
["1991-07-26",36,36.875520000000002,35.749440999999997,36.624958999999997,95630400,0.223473,2.0909472991740286E-2]
["1991-07-25",35.749440999999997,36,35.249760000000002,35.874718999999999,53928000,0.21889600000000001,1.0548864092774668E-2]
["1991-07-24",36.750242,36.750242,35.249760000000002,35.500318999999998,70732800,0.216611,-2.7381021871590194E-2]
["1991-07-23",37.500478999999999,37.500478999999999,36.499681000000002,36.499681000000002,94219200,0.22270899999999999,-2.6685313462841198E-2]
["1991-07-22",37.749599000000003,38.499839999999999,36.999361,37.500478999999999,61977600,0.22881499999999999,0]
["1991-07-19",36,38.499839999999999,36,37.500478999999999,78278400,0.22881499999999999,3.4477302216656236E-2]
["1991-07-18",35.749440999999997,36.250560999999998,35.749440999999997,36.250560999999998,58363200,0.221189,1.401909861505235E-2]
["1991-07-17",35.249760000000002,36.374402000000003,35.000639,35.749440999999997,28814400,0.21813099999999999,1.417598869268466E-2]
["1991-07-16",35.249760000000002,36.499681000000002,35.000639,35.249760000000002,85881600,0.215082,7.1173710678866797E-3]
["1991-07-15",35.249760000000002,35.500318999999998,34.750079999999997,35.000639,29433600,0.213562,0]
["1991-07-12",34.499521000000001,35.249760000000002,33.999839999999999,35.000639,44582400,0.213562,2.1901093379907532E-2]
["1991-07-11",34.499521000000001,34.499521000000001,33.750720999999999,34.250399000000002,10713600,0.208985,0]
["1991-07-10",34.499521000000001,35.249760000000002,33.000478999999999,34.250399000000002,52171200,0.208985,3.6739986552685178E-3]
["1991-07-09",33.500160000000001,35.000639,33.000478999999999,34.125121,121953600,0.20821999999999999,4.5990003265265145E-2]
["1991-07-08",31.5,32.749920000000003,30.749759999999998,32.624639999999999,49723200,0.19906499999999999,2.7533022593183354E-2]
["1991-07-05",31.999680999999999,31.999680999999999,31.249441000000001,31.750558999999999,7934400,0.19373099999999999,-7.7848512939755476E-3]
["1991-07-03",31.5,32.250239999999998,31.5,31.999680999999999,75700800,0.19525100000000001,7.8459306977201049E-3]
["1991-07-02",31.999680999999999,31.999680999999999,31.249441000000001,31.750558999999999,34804800,0.19373099999999999,-1.5494460819189038E-2]
["1991-07-01",31.249441000000001,32.250239999999998,30.749759999999998,32.250239999999998,37252800,0.19678000000000001,5.7360092420945197E-2]
["1991-06-28",31.249441000000001,31.249441000000001,29.499839999999999,30.500639,71208000,0.18610499999999999,-1.6119141017372107E-2]
["1991-06-27",31.000319000000001,31.5,30.500639,31.000319000000001,84326400,0.18915399999999999,1.6383224523790263E-2]
["1991-06-26",30.500639,31.000319000000001,29.249279000000001,30.500639,55238400,0.18610499999999999,-8.1012658227848089E-3]
["1991-06-25",31.5,31.999680999999999,30.250080000000001,30.749759999999998,65980800,0.18762499999999999,-1.5990643716500497E-2]
["1991-06-24",33.000478999999999,33.500160000000001,31.000319000000001,31.249441000000001,109872000,0.19067400000000001,-6.0154378493478822E-2]
["1991-06-21",34.499521000000001,34.750079999999997,33.000478999999999,33.249600999999998,53395200,0.202878,-1.8447827917035586E-2]
["1991-06-20",33.500160000000001,34.250399000000002,33.000478999999999,33.874560000000002,47808000,0.20669100000000001,-3.6875289217953577E-3]
["1991-06-19",35.249760000000002,35.500318999999998,33.000478999999999,33.999839999999999,82152000,0.207456,-2.8591228776654987E-2]
["1991-06-18",35.749440999999997,36.250560999999998,34.750079999999997,35.000639,76348800,0.213562,-1.4075924122043615E-2]
["1991-06-17",33.999839999999999,36.250560999999998,33.999839999999999,35.500318999999998,98409600,0.216611,4.4129839580441033E-2]
["1991-06-14",33.249600999999998,35.000639,33.000478999999999,33.999839999999999,118598400,0.207456,2.2565285541064073E-2]
["1991-06-13",32.499361,33.500160000000001,32.250239999999998,33.249600999999998,51091200,0.202878,2.3086232980332744E-2]
["1991-06-12",33.249600999999998,33.249600999999998,31.999680999999999,32.499361,71712000,0.1983,-2.2565285541064073E-2]
["1991-06-11",33.000478999999999,33.500160000000001,32.749920000000003,33.249600999999998,37094400,0.202878,1.5258045629012784E-2]
["1991-06-10",33.000478999999999,33.500160000000001,32.749920000000003,32.749920000000003,24580800,0.19982900000000001,0]
["1991-06-07",32.250239999999998,33.249600999999998,32.250239999999998,32.749920000000003,66542400,0.19982900000000001,-3.81367339003158E-3]
["1991-06-06",33.249600999999998,33.249600999999998,32.499361,32.875200999999997,50371200,0.20059399999999999,-1.1257997417167043E-2]
["1991-06-05",33.249600999999998,33.249600999999998,32.499361,33.249600999999998,49564800,0.202878,7.5487440280495033E-3]
["1991-06-04",32.250239999999998,33.249600999999998,31.999680999999999,33.000478999999999,83433600,0.20135800000000001,1.5421079172970309E-2]
["1991-06-03",32.250239999999998,32.499361,31.5,32.499361,66988800,0.1983,7.7243622319340677E-3]
["1991-05-31",33.000478999999999,33.000478999999999,31.750558999999999,32.250239999999998,61300800,0.19678000000000001,-1.1478662748348412E-2]
["1991-05-30",32.749920000000003,33.000478999999999,31.750558999999999,32.624639999999999,67046400,0.19906499999999999,1.1611952434190442E-2]
["1991-05-29",33.249600999999998,33.750720999999999,31.750558999999999,32.250239999999998,66945600,0.19678000000000001,-3.0057472964047371E-2]
["1991-05-28",31.750558999999999,33.500160000000001,31.5,33.249600999999998,107985600,0.202878,4.7214952692135048E-2]
["1991-05-24",31.249441000000001,31.750558999999999,30.749759999999998,31.750558999999999,57254400,0.19373099999999999,2.4197214967698333E-2]
["1991-05-23",30.749759999999998,31.249441000000001,30.749759999999998,31.000319000000001,79286400,0.18915399999999999,{"$f":"(G6211/G6212)-1","v":1.6383224523790263E-2}]
["1991-05-22",29.499839999999999,31.000319000000001,29.499839999999999,30.500639,102585600,0.18610499999999999,4.2786142131126415E-2]
["1991-05-21",28.749600999999998,29.999521000000001,28.500478999999999,29.249279000000001,74764800,0.17846899999999999,3.5371173972570835E-2]
["1991-05-20",28.500478999999999,28.749600999999998,27.999361,28.249919999999999,37252800,0.172372,-8.78665899942499E-3]
["1991-05-17",28.249919999999999,28.749600999999998,27.999361,28.500478999999999,42566400,0.1739,-1.7230953551588324E-2]
["1991-05-16",28.500478999999999,29.249279000000001,28.249919999999999,29.000160000000001,95299200,0.176949,2.6553036456036905E-2]
["1991-05-15",29.499839999999999,30.250080000000001,27.750240000000002,28.249919999999999,180158400,0.172372,-7.753398266081557E-2]
["1991-05-14",31.5,31.5,30.500639,30.624479999999998,88790400,0.18686,-3.5466703831601443E-2]
["1991-05-13",30.749759999999998,31.750558999999999,30.749759999999998,31.750558999999999,99460800,0.19373099999999999,3.2543637574949935E-2]
["1991-05-10",33.000478999999999,33.500160000000001,30.250080000000001,30.749759999999998,276739200,0.18762499999999999,-3.1517929500183284E-2]
["1991-05-09",31.750558999999999,31.999680999999999,30.749759999999998,31.750558999999999,90489600,0.19373099999999999,1.6032600144749498E-2]
["1991-05-08",31.750558999999999,31.999680999999999,29.750399000000002,31.249441000000001,109123200,0.19067400000000001,-7.9551307731929866E-3]
["1991-05-07",31.750558999999999,31.999680999999999,29.750399000000002,31.5,111945600,0.19220300000000001,0]
["1991-05-06",30.250080000000001,31.750558999999999,29.999521000000001,31.5,59601600,0.19220300000000001,2.4399733510992894E-2]
["1991-05-03",30.749759999999998,30.749759999999998,29.999521000000001,30.749759999999998,34387200,0.18762499999999999,0]
["1991-05-02",30.500639,31.000319000000001,30.250080000000001,30.749759999999998,25977600,0.18762499999999999,2.5009970116964597E-2]
["1991-05-01",29.000160000000001,30.500639,28.500478999999999,29.999521000000001,47980800,0.18304699999999999,8.373410016140781E-3]
["1991-04-30",28.500478999999999,29.750399000000002,28.249919999999999,29.750399000000002,77976000,0.18152699999999999,3.4807691211428571E-2]
["1991-04-29",30.500639,31.000319000000001,28.500478999999999,28.749600999999998,55468800,0.17542099999999999,-5.7408452217833972E-2]
["1991-04-26",30.500639,31.000319000000001,30.500639,30.500639,54619200,0.18610499999999999,-2.3962365083860515E-2]
["1991-04-25",31.999680999999999,32.250239999999998,30.500639,31.249441000000001,73281600,0.19067400000000001,-3.1029576176440643E-2]
["1991-04-24",31.249441000000001,32.250239999999998,31.000319000000001,32.250239999999998,90417600,0.19678000000000001,4.0316355985070551E-2]
["1991-04-23",30.749759999999998,31.750558999999999,30.749759999999998,31.000319000000001,46440000,0.18915399999999999,1.6383224523790263E-2]
["1991-04-22",31.249441000000001,31.5,29.249279000000001,30.500639,66081600,0.18610499999999999,-3.9363860197903278E-2]
["1991-04-19",31.999680999999999,31.999680999999999,31.000319000000001,31.750558999999999,126100800,0.19373099999999999,-1.5494460819189038E-2]
["1991-04-18",32.250239999999998,32.499361,31.249441000000001,32.250239999999998,144489600,0.19678000000000001,-7.6651538073625458E-3]
["1991-04-17",29.999521000000001,32.749920000000003,29.750399000000002,32.499361,298425600,0.1983,9.2399477763638549E-2]
["1991-04-16",27.750240000000002,29.999521000000001,27,29.750399000000002,177422400,0.18152699999999999,7.207526443542811E-2]
["1991-04-15",28.500478999999999,28.500478999999999,26.749441000000001,27.750240000000002,46483200,0.169323,-2.6319723979298382E-2]
["1991-04-12",27,29.000160000000001,27,28.500478999999999,141537600,0.1739,4.5864055715265195E-2]
["1991-04-11",25.750080000000001,27.499680999999999,25.499521000000001,27.250558999999999,111038400,0.16627400000000001,7.3885580686412489E-2]
["1991-04-10",25.499521000000001,26.000639,25.250399000000002,25.375679999999999,56433600,0.154834,-4.8589240953789137E-3]
["1991-04-09",26.000639,26.000639,25.250399000000002,25.499521000000001,45403200,0.15559000000000001,-1.9269195131329298E-2]
["1991-04-08",24.750720999999999,26.249759999999998,24.500160000000001,26.000639,40939200,0.15864700000000001,3.4845569289977618E-2]
["1991-04-05",25.499521000000001,25.750080000000001,22.999680999999999,25.125121,168753600,0.153305,-1.4686033806800003E-2]
["1991-04-04",25.750080000000001,26.749441000000001,25.250399000000002,25.499521000000001,147859200,0.15559000000000001,-2.857642335811994E-2]
["1991-04-03",26.249759999999998,26.500319000000001,25.250399000000002,26.249759999999998,188913600,0.160167,9.5810194961138961E-3]
["1991-04-02",23.250240000000002,26.249759999999998,22.999680999999999,26.000639,350582400,0.15864700000000001,0.16859287413725799]
["1991-04-01",24.000478999999999,24.000478999999999,20.999521000000001,22.249441000000001,326966400,0.13575899999999999,-8.7193313924169846E-2]
["1991-03-28",26.500319000000001,26.500319000000001,24.000478999999999,24.374879,301708800,0.148727,-8.0206065703542495E-2]
["1991-03-27",24.999839999999999,26.749441000000001,23.749919999999999,26.500319000000001,478137600,0.16169600000000001,6.0016651260972331E-2]
["1991-03-26",24.249600999999998,25.375679999999999,24.249600999999998,24.999839999999999,185673600,0.15254100000000001,1.520737940581407E-2]
["1991-03-25",26.000639,26.000639,24.249600999999998,24.625440000000001,87148800,0.150256,-4.3674181188660843E-2]
["1991-03-22",26.000639,27.250558999999999,25.499521000000001,25.750080000000001,72259200,0.15711800000000001,-2.8312388679992084E-2]
["1991-03-21",28.749600999999998,29.249279000000001,26.000639,26.500319000000001,163929600,0.16169600000000001,-6.1935813241129622E-2]
["1991-03-20",26.749441000000001,28.749600999999998,26.249759999999998,28.249919999999999,200649600,0.172372,8.6512824068529337E-2]
["1991-03-19",24.999839999999999,26.500319000000001,24.500160000000001,26.000639,83707200,0.15864700000000001,1.9647792274567699E-2]
["1991-03-18",24.249600999999998,26.500319000000001,23.749919999999999,25.499521000000001,120052800,0.15559000000000001,6.2461162363513623E-2]
["1991-03-15",50.250242,50.500799000000001,46.998722000000001,48.000957999999997,219081600,0.14644299999999999,-3.0313664986988509E-2]
["1991-03-14",53.251199999999997,53.876159000000001,48.499200999999999,49.501441999999997,365299200,0.15102099999999999,-5.2583702941600863E-2]
["1991-03-13",49.999681000000002,52.499521000000001,49.749119,52.248959999999997,231984000,0.15940299999999999,5.5502214923752291E-2]
["1991-03-12",52.499521000000001,52.499521000000001,49.501441999999997,49.501441999999997,223430400,0.15102099999999999,-6.6018949139125427E-2]
["1991-03-11",55.249918000000001,55.249918000000001,51.750720999999999,53.000639,154742400,0.16169600000000001,-4.5044087336038152E-2]
["1991-03-08",55.500478999999999,57.000957999999997,54.999361,55.500478999999999,132969600,0.169323,1.3728072801293179E-2]
["1991-03-07",57.000957999999997,57.124799000000003,53.000639,54.748800000000003,379987200,0.16703000000000001,-3.9505462909718125E-2]
["1991-03-06",60.249599000000003,60.750720999999999,57.000957999999997,57.000957999999997,164505600,0.1739,-4.6030796912628791E-2]
["1991-03-05",58.000318999999998,59.751359999999998,57.499200999999999,59.751359999999998,138124800,0.18229100000000001,3.4656752845020788E-2]
["1991-03-04",57.749758,58.000318999999998,57.248640000000002,57.749758,60019200,0.17618500000000001,1.3139735480161008E-2]
["1991-03-01",56.249279000000001,57.499200999999999,55.751040000000003,57.000957999999997,91641600,0.1739,1.7893621629215151E-2]
["1991-02-28",54.250560999999998,56.375999,54,55.998722000000001,132624000,0.17084299999999999,3.9399636180011743E-2]
["1991-02-27",54.999361,55.500478999999999,52.750081999999999,53.876159000000001,195811200,0.16436700000000001,-2.926950266650119E-2]
["1991-02-26",56.750400999999997,56.750400999999997,54.748800000000003,55.500478999999999,111974400,0.169323,-2.2023149431660727E-2]
["1991-02-25",57.000957999999997,57.749758,56.249279000000001,56.750400999999997,97660800,0.17313600000000001,0]
["1991-02-22",56.750400999999997,57.499200999999999,55.249918000000001,56.750400999999997,299664000,0.17313600000000001,-4.393329499712384E-3]
["1991-02-21",58.000318999999998,58.000318999999998,57.000957999999997,57.000957999999997,75225600,0.1739,{"$f":"(G6275/G6276)-1","v":-1.296932201946821E-2}]
["1991-02-20",57.749758,58.498558000000003,57.749758,57.749758,60739200,0.17618500000000001,-4.3176282431660606E-3]
["1991-02-19",58.498558000000003,58.749119,57.499200999999999,58.000318999999998,157996800,0.176949,-8.5168852853996224E-3]
["1991-02-15",58.250881,58.749119,58.000318999999998,58.498558000000003,195811200,0.17846899999999999,0]
["1991-02-14",59.999042000000003,60.249599000000003,58.250881,58.498558000000003,171964800,0.17846899999999999,-2.9067743128849077E-2]
["1991-02-13",58.999681000000002,60.249599000000003,58.999681000000002,60.249599000000003,166550400,0.183812,1.6867389897268881E-2]
["1991-02-12",57.749758,59.250242,57.499200999999999,59.250242,513072000,0.18076300000000001,2.8190003810997455E-2]
["1991-02-11",58.999681000000002,60.750720999999999,57.499200999999999,57.625922000000003,272822400,0.17580699999999999,-2.3283592039911594E-2]
["1991-02-08",58.749119,59.751359999999998,56.249279000000001,58.999681000000002,503251200,0.17999799999999999,3.7368742579849457E-2]
["1991-02-07",59.250242,60.249599000000003,56.750400999999997,56.874237999999998,144921600,0.173514,-3.1913587823738765E-2]
["1991-02-06",57.749758,59.500799000000001,56.750400999999997,58.749119,113155200,0.179234,8.5530684132932855E-3]
["1991-02-05",58.749119,59.751359999999998,58.000318999999998,58.250881,94550400,0.17771400000000001,8.6783778414734059E-3]
["1991-02-04",58.250881,58.498558000000003,57.000957999999997,57.749758,134064000,0.17618500000000001,-8.6037115815298382E-3]
["1991-02-01",58.498558000000003,59.999042000000003,57.749758,58.250881,118886400,0.17771400000000001,-4.2304265726820223E-3]
["1991-01-31",57.499200999999999,59.500799000000001,57.124799000000003,58.498558000000003,138441600,0.17846899999999999,2.1831485892268132E-2]
["1991-01-30",55.249918000000001,57.749758,54.999361,57.248640000000002,157852800,0.17465600000000001,4.0895383625159543E-2]
["1991-01-29",55.500478999999999,55.624319999999997,53.498882000000002,54.999361,171216000,0.167794,-9.0300786071590977E-3]
["1991-01-28",53.251199999999997,55.998722000000001,53.124479999999998,55.500478999999999,148867200,0.169323,3.2576944889956883E-2]
["1991-01-25",50.751359999999998,54,50.751359999999998,53.749439000000002,107596800,0.16398099999999999,5.9076171900228625E-2]
["1991-01-24",51.249599000000003,51.750720999999999,50.751359999999998,50.751359999999998,68083200,0.154834,-4.8589240953789137E-3]
["1991-01-23",51.500160000000001,51.750720999999999,50.500799000000001,50.999042000000003,108691200,0.15559000000000001,-1.2101894651292633E-2]
["1991-01-22",52.750081999999999,53.498882000000002,51.249599000000003,51.624001,145036800,0.157496,-2.1350632565307004E-2]
["1991-01-21",49.501441999999997,52.750081999999999,49.250881,52.750081999999999,85795200,0.16093199999999999,6.0325743200505988E-2]
["1991-01-18",48.499200999999999,49.749119,47.750400999999997,49.749119,110448000,0.15177599999999999,1.5278409546999105E-2]
["1991-01-17",49.000318999999998,50.250242,47.499839999999999,49.000318999999998,178502400,0.14949200000000001,4.8110495688144184E-2]
["1991-01-16",44.749439000000002,48.000957999999997,44.498882000000002,46.751040000000003,105724800,0.14263000000000001,4.7633038304748743E-2]
["1991-01-15",41.500799000000001,44.749439000000002,41.500799000000001,44.625597999999997,85248000,0.13614499999999999,7.5293021198622467E-2]
["1991-01-14",40.498558000000003,41.999042000000003,40.498558000000003,41.500799000000001,59328000,0.126612,1.2223883341461184E-2]
["1991-01-11",41.500799000000001,41.500799000000001,40.749119,40.999681000000002,33580800,0.125083,-1.2076264493097066E-2]
["1991-01-10",41.500799000000001,41.500799000000001,40.749119,41.500799000000001,49363200,0.126612,1.2223883341461184E-2]
["1991-01-09",42.249599000000003,42.249599000000003,40.749119,40.999681000000002,89942400,0.125083,-6.078761680757605E-3]
["1991-01-08",39.749758,41.500799000000001,39.749758,41.250242,64108800,0.12584799999999999,3.7750474148593893E-2]
["1991-01-07",40.498558000000003,40.498558000000003,39.248640000000002,39.749758,89971200,0.12127,-2.4525615553535607E-2]
["1991-01-04",41.751359999999998,42.500160000000001,40.250881,40.749119,194803200,0.124319,-2.9758374176630298E-2]
["1991-01-03",43.750081999999999,44.000639,41.999042000000003,41.999042000000003,104716800,0.128132,-4.0022775971350288E-2]
["1991-01-02",44.749439000000002,44.749439000000002,43.750081999999999,43.750081999999999,63561600,0.13347400000000001,-2.5096778905850492E-2]
["1990-12-31",44.251199999999997,45.123840999999999,44.000639,44.876159000000001,29664000,0.13691,1.704106495513158E-2]
["1990-12-28",43.001277999999999,44.124479999999998,43.001277999999999,44.124479999999998,63043200,0.13461600000000001,2.6114795335010488E-2]
["1990-12-27",41.999042000000003,43.248959999999997,41.751359999999998,43.001277999999999,56736000,0.13119,2.3866013173914347E-2]
["1990-12-26",43.248959999999997,43.750081999999999,41.999042000000003,41.999042000000003,58147200,0.128132,-3.4496270062542411E-2]
["1990-12-24",43.750081999999999,43.750081999999999,43.248959999999997,43.499521000000001,14889600,0.13270999999999999,-1.1390132524825125E-2]
["1990-12-21",44.251199999999997,44.251199999999997,43.001277999999999,44.000639,48384000,0.134239,0]
["1990-12-20",44.251199999999997,45.250560999999998,43.750081999999999,44.000639,111974400,0.134239,-1.6729781795008947E-2]
["1990-12-19",44.000639,45,43.248959999999997,44.749439000000002,93427200,0.13652300000000001,2.8731821264411206E-2]
["1990-12-18",44.498882000000002,44.498882000000002,42.500160000000001,43.499521000000001,83260800,0.13270999999999999,-2.2458916167620524E-2]
["1990-12-17",44.498882000000002,45.250560999999998,43.750081999999999,44.498882000000002,105120000,0.13575899999999999,-1.1137171493502684E-2]
["1990-12-14",43.248959999999997,45.250560999999998,42.500160000000001,45,125625600,0.13728799999999999,4.0494145287809147E-2]
["1990-12-13",41.751359999999998,44.000639,41.250242,43.248959999999997,131904000,0.13194500000000001,4.212081003380419E-2]
["1990-12-12",40.000318999999998,41.751359999999998,39.749758,41.500799000000001,67305600,0.126612,2.7886699627365452E-2]
["1990-12-11",41.250242,41.250242,40.000318999999998,40.374721999999998,58147200,0.12317699999999999,-1.5237882046321261E-2]
["1990-12-10",40.999681000000002,41.500799000000001,40.999681000000002,40.999681000000002,5126400,0.125083,-6.078761680757605E-3]
["1990-12-07",41.751359999999998,41.751359999999998,41.250242,41.250242,36115200,0.12584799999999999,-1.1995980404471807E-2]
["1990-12-06",41.999042000000003,42.874561999999997,41.250242,41.751359999999998,151488000,0.12737599999999999,6.0341831737906748E-3]
["1990-12-05",41.500799000000001,41.999042000000003,40.498558000000003,41.500799000000001,95356800,0.126612,3.0659536541890464E-3]
["1990-12-04",40.999681000000002,41.500799000000001,40.749119,41.374077999999997,66931200,0.126225,1.5331526154489739E-2]
["1990-12-03",40.000318999999998,41.624639999999999,39.499200999999999,40.749119,125942400,0.124319,3.1641578012713056E-2]
["1990-11-30",37.998722000000001,39.499200999999999,37.751040000000003,39.499200999999999,102297600,0.120506,3.2684331402323963E-2]
["1990-11-29",39.248640000000002,39.499200999999999,37.751040000000003,38.249279000000001,84960000,0.116692,-2.5463291604379434E-2]
["1990-11-28",39.499200999999999,40.000318999999998,39.000957999999997,39.248640000000002,126777600,0.119741,-6.348231623321654E-3]
["1990-11-27",36.624958999999997,39.749758,36.501117999999998,39.499200999999999,128188800,0.120506,7.8478928197463604E-2]
["1990-11-26",36.250560999999998,36.748800000000003,36,36.624958999999997,41702400,0.111737,-3.3626487325401078E-3]
["1990-11-23",36.748800000000003,36.999361,36.501117999999998,36.748800000000003,7862400,0.11211400000000001,6.7798741008808783E-3]
["1990-11-21",36.748800000000003,36.748800000000003,35.251199999999997,36.501117999999998,71596800,0.111359,-6.7342169577394584E-3]
["1990-11-20",37.249918000000001,37.249918000000001,36.748800000000003,36.748800000000003,47289600,0.11211400000000001,-1.3454414262206948E-2]
["1990-11-19",36.999361,37.249918000000001,36.748800000000003,37.249918000000001,45043200,0.11364299999999999,{"$f":"(G6339/G6340)-1","v":2.0510241650876893E-2}]
["1990-11-16",36.501117999999998,36.999361,36.250560999999998,36.501117999999998,179280000,0.111359,0]
["1990-11-15",36,36.999361,35.49888,36.501117999999998,96883200,0.111359,1.7423162664912617E-2]
["1990-11-14",35.251199999999997,36,35.000639,35.876159000000001,180259200,0.10945199999999999,1.0627787370384389E-2]
["1990-11-13",35.000639,35.49888,34.499521000000001,35.49888,66412800,0.10830099999999999,1.4234742135773137E-2]
["1990-11-12",35.000639,35.251199999999997,34.750079999999997,35.000639,111801600,0.106781,-7.1132352667695464E-3]
["1990-11-09",34.499521000000001,35.49888,34.499521000000001,35.251199999999997,141033600,0.107546,4.0640179590889058E-2]
["1990-11-08",32.250239999999998,36.250560999999998,31.999680999999999,33.874560000000002,701654400,0.10334599999999999,0.12911895813303031]
["1990-11-07",31.87584,31.87584,30.000961,30.000961,118022400,9.1527999999999998E-2,-5.505827939005381E-2]
["1990-11-06",31.501439999999999,32.250239999999998,31.250881,31.749119,35827200,9.6861000000000003E-2,1.594277383287368E-2]
["1990-11-05",30.248640000000002,31.501439999999999,29.750399000000002,31.250881,37324800,9.5340999999999995E-2,3.3126002340600591E-2]
["1990-11-02",29.499839999999999,30.248640000000002,29.249279000000001,30.248640000000002,27648000,9.2284000000000005E-2,2.5389170990788967E-2]
["1990-11-01",28.998719999999999,29.499839999999999,28.75104,29.499839999999999,35971200,8.9998999999999996E-2,0]
["1990-10-31",29.249279000000001,30.248640000000002,28.998719999999999,29.499839999999999,81244800,8.9998999999999996E-2,3.5066129959747006E-2]
["1990-10-30",27.999361,28.998719999999999,26.49888,28.500478999999999,90633600,8.695E-2,1.7899579728638093E-2]
["1990-10-29",28.998719999999999,29.249279000000001,27.748799999999999,27.999361,37785600,8.5420999999999997E-2,-3.446365999773926E-2]
["1990-10-26",31.000319000000001,31.000319000000001,28.998719999999999,28.998719999999999,94003200,8.8469999999999993E-2,-7.2067630924785742E-2]
["1990-10-25",31.501439999999999,31.999680999999999,31.000319000000001,31.250881,83088000,9.5340999999999995E-2,0]
["1990-10-24",29.750399000000002,31.501439999999999,29.249279000000001,31.250881,66297600,9.5340999999999995E-2,2.8822704219272577E-2]
["1990-10-23",29.750399000000002,30.749759999999998,29.249279000000001,30.375360000000001,102326400,9.2670000000000002E-2,2.0999515226301169E-2]
["1990-10-22",28.998719999999999,29.750399000000002,28.75104,29.750399000000002,127843200,9.0763999999999997E-2,3.4760303254859348E-2]
["1990-10-19",28.249919999999999,29.125440000000001,27.999361,28.75104,241171200,8.7715000000000001E-2,8.4990846568700151E-2]
["1990-10-18",24.750720999999999,26.49888,24.500160000000001,26.49888,121305600,8.0843999999999999E-2,9.2752291097834449E-2]
["1990-10-17",23.500800999999999,25.001280000000001,22.999680999999999,24.249600999999998,50515200,7.3982000000000006E-2,5.4355261657735854E-2]
["1990-10-16",22.250881,23.751359999999998,22.250881,22.999680999999999,61632000,7.0167999999999994E-2,6.3522136502114357E-2]
["1990-10-15",22.498560000000001,22.999680999999999,21.499199000000001,21.625920000000001,59270400,6.5976999999999994E-2,-5.6966317534473676E-3]
["1990-10-12",21.248640000000002,22.374718999999999,20.750399000000002,21.749759999999998,41241600,6.6354999999999997E-2,6.0967030155735236E-2]
["1990-10-11",20.249279000000001,21.000961,19.998719999999999,20.499839999999999,70041600,6.2542E-2,0]
["1990-10-10",21.000961,21.248640000000002,19.75104,20.499839999999999,113241600,6.2542E-2,-7.86930646396794E-2]
["1990-10-09",23.751359999999998,23.999039,21.749759999999998,22.250881,115027200,6.7884E-2,-6.8026743914661125E-2]
["1990-10-08",24.500160000000001,24.500160000000001,23.751359999999998,23.875201000000001,10598400,7.2839000000000001E-2,1.5928142042205495E-2]
["1990-10-05",22.999680999999999,24.249600999999998,22.999680999999999,23.500800999999999,43401600,7.1696999999999997E-2,-2.0760205963096134E-2]
["1990-10-04",23.250240000000002,23.999039,23.250240000000002,23.999039,23385600,7.3217000000000004E-2,3.2199399433268105E-2]
["1990-10-03",23.751359999999998,24.249600999999998,23.250240000000002,23.250240000000002,61459200,7.0932999999999996E-2,-3.1194941065599613E-2]
["1990-10-02",25.001280000000001,25.24896,23.751359999999998,23.999039,48441600,7.3217000000000004E-2,-1.034035305885217E-2]
["1990-10-01",22.498560000000001,24.500160000000001,22.498560000000001,24.249600999999998,89596800,7.3982000000000006E-2,7.7842043153309337E-2]
["1990-09-28",22.250881,22.498560000000001,21.749759999999998,22.498560000000001,155030400,6.8639000000000006E-2,-5.6065830266855965E-3]
["1990-09-27",23.999039,24.249600999999998,22.250881,22.625281000000001,74073600,6.9026000000000004E-2,-4.7404810863774904E-2]
["1990-09-26",24.750720999999999,24.750720999999999,23.751359999999998,23.751359999999998,64512000,7.2460999999999998E-2,-3.0570197736333848E-2]
["1990-09-25",23.751359999999998,24.750720999999999,23.751359999999998,24.500160000000001,115718400,7.4746000000000007E-2,1.0326836257467997E-2]
["1990-09-24",24.249600999999998,24.500160000000001,23.751359999999998,24.249600999999998,96278400,7.3982000000000006E-2,-2.0235730366838678E-2]
["1990-09-21",25.499521000000001,25.499521000000001,24.500160000000001,24.750720999999999,60969600,7.5509999999999994E-2,-2.9372067613600006E-2]
["1990-09-20",25.24896,25.873920999999999,25.24896,25.499521000000001,75571200,7.7795000000000003E-2,0]
["1990-09-19",27,27,25.24896,25.499521000000001,74073600,7.7795000000000003E-2,-4.6723360454857366E-2]
["1990-09-18",26.000639,27,25.499521000000001,26.749441000000001,33667200,8.1608E-2,2.8793303413847005E-2]
["1990-09-17",25.001280000000001,26.000639,24.750720999999999,26.000639,89712000,7.9324000000000006E-2,5.0509866242882007E-2]
["1990-09-14",24.750720999999999,25.24896,24.750720999999999,24.750720999999999,16819200,7.5509999999999994E-2,0]
["1990-09-13",25.24896,25.24896,24.750720999999999,24.750720999999999,20966400,7.5509999999999994E-2,-1.0029498525073732E-2]
["1990-09-12",24.750720999999999,25.001280000000001,24.750720999999999,25.001280000000001,13305600,7.6274999999999996E-2,1.0131108462455352E-2]
["1990-09-11",24.750720999999999,25.24896,24.750720999999999,24.750720999999999,11894400,7.5509999999999994E-2,0]
["1990-09-10",25.001280000000001,25.24896,24.500160000000001,24.750720999999999,40204800,7.5509999999999994E-2,-1.0029498525073732E-2]
["1990-09-07",24.500160000000001,25.001280000000001,24.249600999999998,25.001280000000001,16300800,7.6274999999999996E-2,3.0994025573788164E-2]
["1990-09-06",24.750720999999999,25.001280000000001,23.999039,24.249600999999998,37209600,7.3982000000000006E-2,-3.006227466404443E-2]
["1990-09-05",25.24896,25.24896,24.750720999999999,25.001280000000001,36720000,7.6274999999999996E-2,1.0131108462455352E-2]
["1990-09-04",24.750720999999999,25.24896,24.500160000000001,24.750720999999999,26236800,7.5509999999999994E-2,0]
["1990-08-31",24.750720999999999,25.24896,24.750720999999999,24.750720999999999,12182400,7.5509999999999994E-2,0]
["1990-08-30",24.750720999999999,25.125121,24.249600999999998,24.750720999999999,45590400,7.5509999999999994E-2,0]
["1990-08-29",24.750720999999999,25.001280000000001,23.999039,24.750720999999999,49737600,7.5509999999999994E-2,-1.0029498525073732E-2]
["1990-08-28",25.001280000000001,25.24896,24.750720999999999,25.001280000000001,19843200,7.6274999999999996E-2,-9.8013760872388556E-3]
["1990-08-27",24.500160000000001,25.499521000000001,24.500160000000001,25.24896,36720000,7.7030000000000001E-2,6.3054608686051949E-2]
["1990-08-24",22.999680999999999,23.999039,22.749119,23.751359999999998,59011200,7.2460999999999998E-2,5.5682629408936535E-2]
["1990-08-23",22.999680999999999,23.500800999999999,22.000319000000001,22.498560000000001,56678400,6.8639000000000006E-2,-7.2220269795355674E-2]
["1990-08-22",24.249600999999998,24.500160000000001,23.999039,24.249600999999998,26409600,7.3982000000000006E-2,3.1870231669386628E-2]
["1990-08-21",24.249600999999998,24.500160000000001,23.250240000000002,23.500800999999999,36720000,7.1696999999999997E-2,-5.0496622963845827E-2]
["1990-08-20",24.750720999999999,25.499521000000001,24.500160000000001,24.750720999999999,45417600,7.5509999999999994E-2,{"$f":"(G6403/G6404)-1","v":0}]
["1990-08-17",23.500800999999999,24.750720999999999,22.999680999999999,24.750720999999999,88185600,7.5509999999999994E-2,6.4525679162026117E-2]
["1990-08-16",23.374079999999999,23.751359999999998,23.250240000000002,23.250240000000002,21744000,7.0932999999999996E-2,-2.1087205531251318E-2]
["1990-08-15",23.751359999999998,23.751359999999998,23.250240000000002,23.751359999999998,35856000,7.2460999999999998E-2,2.1541454612098665E-2]
["1990-08-14",23.250240000000002,23.751359999999998,23.250240000000002,23.250240000000002,21945600,7.0932999999999996E-2,-1.5844606312868548E-2]
["1990-08-13",23.500800999999999,23.751359999999998,22.999680999999999,23.624639999999999,12931200,7.2075E-2,-1.5597470532799806E-2]
["1990-08-10",25.001280000000001,25.499521000000001,23.751359999999998,23.999039,35193600,7.3217000000000004E-2,-4.9500194729326208E-2]
["1990-08-09",24.249600999999998,25.499521000000001,23.999039,25.24896,50803200,7.7030000000000001E-2,5.2078069300845353E-2]
["1990-08-08",24.500160000000001,24.750720999999999,23.999039,23.999039,21916800,7.3217000000000004E-2,-1.5477086919104988E-2]
["1990-08-07",24.500160000000001,25.001280000000001,23.999039,24.376318999999999,36115200,7.4368000000000004E-2,1.5720392804949634E-2]
["1990-08-06",24.249600999999998,24.500160000000001,22.749119,23.999039,62150400,7.3217000000000004E-2,-1.034035305885217E-2]
["1990-08-03",24.750720999999999,24.750720999999999,22.999680999999999,24.249600999999998,54460800,7.3982000000000006E-2,-3.006227466404443E-2]
["1990-08-02",25.24896,25.24896,24.249600999999998,25.001280000000001,6163200,7.6274999999999996E-2,-1.9538530753904548E-2]
["1990-08-01",25.499521000000001,25.499521000000001,25.001280000000001,25.499521000000001,8409600,7.7795000000000003E-2,0]
["1990-07-31",26.000639,26.000639,25.499521000000001,25.499521000000001,9331200,7.7795000000000003E-2,-1.9275376935101618E-2]
["1990-07-30",25.750080000000001,26.000639,25.24896,26.000639,17856000,7.9324000000000006E-2,9.7379039957230518E-3]
["1990-07-27",26.251200000000001,26.251200000000001,25.750080000000001,25.750080000000001,8841600,7.8559000000000004E-2,-9.6439917301195388E-3]
["1990-07-26",25.499521000000001,26.251200000000001,25.499521000000001,26.000639,17740800,7.9324000000000006E-2,1.9654219422842178E-2]
["1990-07-25",24.249600999999998,25.750080000000001,24.249600999999998,25.499521000000001,43718400,7.7795000000000003E-2,3.026089259700715E-2]
["1990-07-24",26.49888,26.49888,23.751359999999998,24.750720999999999,51264000,7.5509999999999994E-2,-5.7162121666167409E-2]
["1990-07-23",27.999361,27.999361,26.251200000000001,26.251200000000001,35913600,8.0088000000000006E-2,-6.2431954671567813E-2]
["1990-07-20",28.249919999999999,28.249919999999999,27.748799999999999,27.999361,60192000,8.5420999999999997E-2,0]
["1990-07-19",28.249919999999999,28.75104,27.999361,27.999361,25804800,8.5420999999999997E-2,-1.7584818861414608E-2]
["1990-07-18",27.250558999999999,28.75104,27.250558999999999,28.500478999999999,23529600,8.695E-2,1.7899579728638093E-2]
["1990-07-17",29.249279000000001,29.499839999999999,27.250558999999999,27.999361,42019200,8.5420999999999997E-2,-5.0867231858131801E-2]
["1990-07-16",30.000961,30.248640000000002,28.998719999999999,29.499839999999999,79977600,8.9998999999999996E-2,-2.4760521867279395E-2]
["1990-07-13",28.249919999999999,30.248640000000002,28.249919999999999,30.248640000000002,46627200,9.2284000000000005E-2,5.2089152368466118E-2]
["1990-07-12",27.748799999999999,28.75104,27.50112,28.75104,16617600,8.7715000000000001E-2,4.5458337802886772E-2]
["1990-07-11",27,27.748799999999999,26.749441000000001,27.50112,32515200,8.3901000000000003E-2,1.8549767520910976E-2]
["1990-07-10",26.749441000000001,27,26.251200000000001,27,41529600,8.2373000000000002E-2,2.8531115772649995E-2]
["1990-07-09",26.375041,26.49888,26.000639,26.251200000000001,14630400,8.0088000000000006E-2,-4.6976362687345397E-3]
["1990-07-06",26.000639,26.375041,26.000639,26.375041,2476800,8.0465999999999996E-2,0]
["1990-07-05",26.49888,26.49888,26.000639,26.375041,6508800,8.0465999999999996E-2,-1.3993726105283821E-2]
["1990-07-03",26.49888,27,26.49888,26.749441000000001,2851200,8.1608E-2,0]
["1990-07-02",26.49888,27,26.000639,26.749441000000001,38131200,8.1608E-2,9.4502993419425252E-3]
["1990-06-29",26.251200000000001,26.49888,26.000639,26.49888,48268800,8.0843999999999999E-2,9.4396164219356926E-3]
["1990-06-28",26.000639,26.49888,25.001280000000001,26.251200000000001,153648000,8.0088000000000006E-2,-9.351343327890671E-3]
["1990-06-27",26.749441000000001,26.749441000000001,26.000639,26.49888,3801600,8.0843999999999999E-2,0]
["1990-06-26",26.749441000000001,27,26.000639,26.49888,4665600,8.0843999999999999E-2,-1.4037441307396814E-2]
["1990-06-25",27.250558999999999,27.250558999999999,26.749441000000001,26.876159000000001,3600000,8.1994999999999998E-2,-1.3736362870923946E-2]
["1990-06-22",27.250558999999999,27.250558999999999,26.749441000000001,27.250558999999999,806400,8.3137000000000003E-2,0]
["1990-06-21",26.749441000000001,27.250558999999999,26.49888,27.250558999999999,9936000,8.3137000000000003E-2,9.2748837604554879E-3]
["1990-06-20",26.749441000000001,27.250558999999999,26.49888,27,30124800,8.2373000000000002E-2,9.3740809724536245E-3]
["1990-06-19",26.000639,26.749441000000001,26.000639,26.749441000000001,20851200,8.1608E-2,-9.2870236606655832E-3]
["1990-06-18",27.999361,27.999361,26.49888,27,11923200,8.2373000000000002E-2,-1.8211940262928938E-2]
["1990-06-15",27.50112,27.999361,27.50112,27.50112,6537600,8.3901000000000003E-2,-1.7794219220098051E-2]
["1990-06-14",27.999361,28.249919999999999,27.50112,27.999361,54374400,8.5420999999999997E-2,9.0246524209456336E-3]
["1990-06-13",27.999361,27.999361,27.748799999999999,27.748799999999999,52099200,8.4656999999999996E-2,9.0106196588835008E-3]
["1990-06-12",25.24896,27.999361,25.001280000000001,27.50112,133401600,8.3901000000000003E-2,9.4555986067081488E-2]
["1990-06-11",24.500160000000001,25.24896,24.500160000000001,25.125121,3686400,7.6652999999999999E-2,-4.8941970660781875E-3]
["1990-06-08",26.000639,26.000639,25.001280000000001,25.24896,6566400,7.7030000000000001E-2,-1.946307870517705E-2]
["1990-06-07",26.749441000000001,26.749441000000001,25.499521000000001,25.750080000000001,18144000,7.8559000000000004E-2,-2.8264311513532148E-2]
["1990-06-06",26.749441000000001,26.749441000000001,26.000639,26.49888,23241600,8.0843999999999999E-2,-9.3618272718360984E-3]
["1990-06-05",25.499521000000001,27,25.499521000000001,26.749441000000001,56131200,8.1608E-2,3.8811593833933733E-2]
["1990-06-04",25.24896,25.750080000000001,24.750720999999999,25.750080000000001,48499200,7.8559000000000004E-2,2.9944280563749759E-2]
["1990-06-01",24.750720999999999,25.499521000000001,24.500160000000001,25.001280000000001,103132800,7.6274999999999996E-2,1.0131108462455352E-2]
["1990-05-31",23.250240000000002,25.001280000000001,23.250240000000002,24.750720999999999,102988800,7.5509999999999994E-2,5.3182141512197134E-2]
["1990-05-30",23.999039,23.999039,23.250240000000002,23.500800999999999,96278400,7.1696999999999997E-2,-1.0543602765625604E-2]
["1990-05-29",23.999039,24.500160000000001,23.500800999999999,23.751359999999998,20707200,7.2460999999999998E-2,-1.0325470860592545E-2]
["1990-05-25",23.999039,24.500160000000001,23.751359999999998,23.999039,4003200,7.3217000000000004E-2,-3.0366838829294029E-2]
["1990-05-24",24.750720999999999,24.750720999999999,24.249600999999998,24.750720999999999,8121600,7.5509999999999994E-2,2.0653672514935995E-2]
["1990-05-23",24.500160000000001,24.750720999999999,24.249600999999998,24.249600999999998,39715200,7.3982000000000006E-2,-1.0221282744227178E-2]
["1990-05-22",24.500160000000001,24.750720999999999,24.500160000000001,24.500160000000001,22982400,7.4746000000000007E-2,0]
["1990-05-21",24.249600999999998,25.001280000000001,24.249600999999998,24.500160000000001,4032000,7.4746000000000007E-2,0]
["1990-05-18",24.750720999999999,25.001280000000001,24.249600999999998,24.500160000000001,45417600,7.4746000000000007E-2,{"$f":"(G6467/G6468)-1","v":-2.004588659455897E-2}]
["1990-05-17",25.001280000000001,25.001280000000001,24.750720999999999,25.001280000000001,6595200,7.6274999999999996E-2,1.0131108462455352E-2]
["1990-05-16",25.24896,25.24896,24.500160000000001,24.750720999999999,18720000,7.5509999999999994E-2,-4.9810246679317105E-3]
["1990-05-15",25.24896,25.24896,24.750720999999999,24.874559999999999,24134400,7.5887999999999997E-2,5.0059594755662573E-3]
["1990-05-14",25.24896,25.24896,24.750720999999999,24.750720999999999,15235200,7.5509999999999994E-2,0]
["1990-05-11",25.499521000000001,25.750080000000001,24.500160000000001,24.750720999999999,29923200,7.5509999999999994E-2,1.0221282744226956E-2]
["1990-05-10",25.001280000000001,25.001280000000001,24.500160000000001,24.500160000000001,2793600,7.4746000000000007E-2,-1.0117865183419283E-2]
["1990-05-09",25.24896,25.24896,24.500160000000001,24.750720999999999,9676800,7.5509999999999994E-2,-1.9732571725301962E-2]
["1990-05-08",25.499521000000001,25.499521000000001,24.750720999999999,25.24896,14486400,7.7030000000000001E-2,9.8983939691905665E-3]
["1990-05-07",24.750720999999999,25.499521000000001,24.750720999999999,25.001280000000001,13536000,7.6274999999999996E-2,1.0131108462455352E-2]
["1990-05-04",24.249600999999998,24.750720999999999,24.249600999999998,24.750720999999999,5702400,7.5509999999999994E-2,1.0221282744226956E-2]
["1990-05-03",24.249600999999998,24.500160000000001,23.999039,24.500160000000001,7228800,7.4746000000000007E-2,3.1534204606616045E-2]
["1990-05-02",23.999039,24.249600999999998,23.751359999999998,23.751359999999998,3139200,7.2460999999999998E-2,-1.5529047334384094E-2]
["1990-05-01",24.249600999999998,24.249600999999998,23.751359999999998,24.12576,28771200,7.3604000000000003E-2,1.5774002566898204E-2]
["1990-04-30",23.250240000000002,24.249600999999998,22.999680999999999,23.751359999999998,34329600,7.2460999999999998E-2,4.4046452654025847E-2]
["1990-04-27",22.999680999999999,23.250240000000002,22.749119,22.749119,4204800,6.9403999999999993E-2,-1.0888154144339302E-2]
["1990-04-26",22.999680999999999,23.500800999999999,22.999680999999999,22.999680999999999,10713600,7.0167999999999994E-2,0]
["1990-04-25",22.999680999999999,23.250240000000002,22.999680999999999,22.999680999999999,6768000,7.0167999999999994E-2,5.4162487462385833E-3]
["1990-04-24",22.999680999999999,22.999680999999999,22.749119,22.87584,10281600,6.9790000000000005E-2,1.6768892320692341E-2]
["1990-04-23",22.250881,22.749119,22.000319000000001,22.498560000000001,5356800,6.8639000000000006E-2,1.1121913853043619E-2]
["1990-04-20",22.999680999999999,22.999680999999999,22.250881,22.250881,8755200,6.7884E-2,-3.2550450347736737E-2]
["1990-04-19",22.498560000000001,22.999680999999999,22.498560000000001,22.999680999999999,25142400,7.0167999999999994E-2,1.1008011065644752E-2]
["1990-04-18",22.498560000000001,22.999680999999999,22.250881,22.749119,24480000,6.9403999999999993E-2,1.1145267267879566E-2]
["1990-04-17",22.000319000000001,22.498560000000001,21.749759999999998,22.498560000000001,6566400,6.8639000000000006E-2,1.1121913853043619E-2]
["1990-04-16",22.250881,22.498560000000001,22.000319000000001,22.250881,5616000,6.7884E-2,0]
["1990-04-12",22.250881,22.250881,21.749759999999998,22.250881,13161600,6.7884E-2,1.1397666830554654E-2]
["1990-04-11",22.000319000000001,22.250881,21.749759999999998,22.000319000000001,24796800,6.7118999999999998E-2,0]
["1990-04-10",22.498560000000001,22.999680999999999,21.499199000000001,22.000319000000001,34790400,6.7118999999999998E-2,-2.2144844767552074E-2]
["1990-04-09",22.999680999999999,22.999680999999999,22.498560000000001,22.498560000000001,6681600,6.8639000000000006E-2,-1.1022419457091592E-2]
["1990-04-06",22.999680999999999,23.250240000000002,22.749119,22.749119,10771200,6.9403999999999993E-2,-1.6313514279640229E-2]
["1990-04-05",23.500800999999999,23.500800999999999,22.999680999999999,23.126401000000001,8323200,7.0555000000000007E-2,-5.3289724105844982E-3]
["1990-04-04",23.250240000000002,23.500800999999999,23.250240000000002,23.250240000000002,14284800,7.0932999999999996E-2,0]
["1990-04-03",22.749119,23.500800999999999,22.749119,23.250240000000002,8352000,7.0932999999999996E-2,1.0902405654999558E-2]
["1990-04-02",22.749119,23.250240000000002,22.250881,22.999680999999999,15868800,7.0167999999999994E-2,-2.1325857427786366E-2]
["1990-03-30",23.999039,23.999039,22.999680999999999,23.500800999999999,28742400,7.1696999999999997E-2,-4.0791480480560915E-2]
["1990-03-29",24.500160000000001,24.500160000000001,23.999039,24.500160000000001,16272000,7.4746000000000007E-2,0]
["1990-03-28",24.750720999999999,24.750720999999999,24.500160000000001,24.500160000000001,9792000,7.4746000000000007E-2,-1.0117865183419283E-2]
["1990-03-27",23.999039,24.750720999999999,23.751359999999998,24.750720999999999,15926400,7.5509999999999994E-2,2.0653672514935995E-2]
["1990-03-26",23.751359999999998,24.249600999999998,23.500800999999999,24.249600999999998,41702400,7.3982000000000006E-2,{"$error":"#DIV/0!"}]

{"sheet":"KO","index":8,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",42.73,43.91,41.970001000000003,42.959999000000003,13416300,42.959999000000003,{"$f":"(G2/G3)-1","v":7.9774755508559281E-3}]
["2015-11-02",42.32,43.599997999999999,41.34,42.619999,13409600,42.619999,{"$f":"(G3/G4)-1","v":1.4093376111799838E-2}]
["2015-10-01",40.220001000000003,43.849997999999999,39.360000999999997,42.349997999999999,17344200,42.027687,5.5583246361597727E-2]
["2015-09-01",38.669998,40.229999999999997,37.840000000000003,40.119999,17477900,39.814658999999999,2.9185909945526056E-2]
["2015-08-03",40.849997999999999,42.25,36.560001,39.32,16931300,38.685585000000003,-4.2843303979239855E-2]
["2015-07-01",39.380001,41.599997999999999,39.220001000000003,41.080002,12882200,40.417191000000003,4.715784149032376E-2]
["2015-06-01",41.360000999999997,41.41,39.119999,39.229999999999997,13768700,38.597037999999998,-3.4334809154778378E-2]
["2015-05-01",40.580002,41.689999,40.389999000000003,40.959999000000003,12511000,39.969379000000004,9.8618572408599725E-3]
["2015-04-01",40.790000999999997,41.610000999999997,40.099997999999999,40.560001,14129500,39.579056000000001,2.4670644869240199E-4]
["2015-03-02",43.299999,43.299999,39.610000999999997,40.549999,17606500,39.569293999999999,-5.5739631677477197E-2]
["2015-02-02",41.209999000000003,43.66,40.900002000000001,43.299999,16826400,41.905067000000003,5.1736625090111676E-2]
["2015-01-02",42.259998000000003,43.830002,41.110000999999997,41.169998,15614200,39.843688999999998,-2.4869735857900421E-2]
["2014-12-01",44.18,44.77,39.799999,42.220001000000003,15282400,40.859862999999997,-5.8219928280648592E-2]
["2014-11-03",41.790000999999997,45,41.59,44.830002,13926400,43.385779999999997,7.7838408531447412E-2]
["2014-10-01",42.549999,44.869999,40.099997999999999,41.880001,23840900,40.252583000000001,-1.8284132241055628E-2]
["2014-09-02",41.52,42.810001,41.18,42.66,16069300,41.002274,2.9980646732187033E-2]
["2014-08-01",39.130001,41.75,39.060001,41.720001000000003,12168500,39.808781000000003,6.1847792834700543E-2]
["2014-07-01",42.389999000000003,42.57,39.25,39.290000999999997,13560900,37.490101000000003,-7.247397664392341E-2]
["2014-06-02",40.75,42.490001999999997,40.150002000000001,42.360000999999997,14096800,40.419460000000001,4.3230829415981997E-2]
["2014-05-01",40.790000999999997,41.220001000000003,40.259998000000003,40.909999999999997,10670100,38.744503000000002,2.9418711301660849E-3]
["2014-04-01",38.529998999999997,41.279998999999997,38.040000999999997,40.790000999999997,18813600,38.630856000000001,5.5095753758398258E-2]
["2014-03-03",37.880001,39.029998999999997,37.849997999999999,38.659999999999997,17788700,36.613602,2.0060308301493412E-2]
["2014-02-03",38.020000000000003,39.020000000000003,36.889999000000003,38.200001,21105000,35.893566,1.0047667318568987E-2]
["2014-01-02",41.119999,41.23,37.720001000000003,37.82,14551700,35.536507,-8.4483269077699097E-2]
["2013-12-02",40.099997999999999,41.389999000000003,38.869999,41.310001,14898700,38.815792000000002,2.7867714919403985E-2]
["2013-11-01",39.57,40.880001,39.220001000000003,40.189999,13829500,37.763412000000002,2.2783504610167427E-2]
["2013-10-01",38,39.959999000000003,36.830002,39.57,17123100,36.922195000000002,4.4614466812602283E-2]
["2013-09-03",38.270000000000003,39.669998,37.75,37.880001,15953000,35.345283999999999,-6.418516633049931E-4]
["2013-08-01",40.400002000000001,40.75,37.799999,38.18,14140800,35.367984999999997,-4.7405314989323988E-2]
["2013-07-01",40.5,41.25,39.5,40.080002,12476200,37.128051999999997,-7.4782326265943055E-4]
["2013-06-03",39.950001,41.73,38.970001000000003,40.110000999999997,16106200,37.155838000000003,9.9333559588095088E-3]
["2013-05-01",42.150002000000001,43.43,39.990001999999997,39.990001999999997,14291200,36.790385999999998,-5.5280021539081403E-2]
["2013-04-01",40.389999000000003,42.959999000000003,39.770000000000003,42.330002,15054700,38.943165,4.6736029467498108E-2]
["2013-03-01",38.490001999999997,40.700001,38.450001,40.439999,15132800,37.20438,5.1981861669926577E-2]
["2013-02-01",37.540000999999997,39.060001,36.540000999999997,38.720001000000003,18102300,35.365989999999996,3.9742206422019644E-2]
["2013-01-02",36.990001999999997,37.869999,36.520000000000003,37.240001999999997,15034500,34.014190999999997,2.7310342719666592E-2]
["2012-12-03",37.900002000000001,37.990001999999997,35.580002,36.25,14263800,33.109946999999998,-4.4039973802437959E-2]
["2012-11-01",37.150002000000001,37.979999999999997,35.860000999999997,37.919998,13070800,34.635283999999999,2.6900937115396983E-2]
["2012-10-01",38.159999999999997,38.830002,36.540000999999997,37.18,14546300,33.727969999999999,-1.9773204357211971E-2]
["2012-09-04",37.520000000000003,39,37.110000999999997,37.93,25909600,34.408332999999999,2.1064655545652622E-2]
["2012-08-01",80.970000999999996,81.25,37.130001,37.400002000000001,14297300,33.698486000000003,-7.4257422886642721E-2]
["2012-07-02",78.099997999999999,81.330001999999993,76.099997999999999,80.800003000000004,14540600,36.401572999999999,3.3380201535065268E-2]
["2012-06-01",73.989998,78.190002000000007,72.559997999999993,78.190002000000007,14194900,35.225731000000003,5.3444362619575525E-2]
["2012-05-01",76.540001000000004,77.739998,73.470000999999996,74.730002999999996,15933500,33.438625000000002,-2.0833244265709094E-2]
["2012-04-02",73.830001999999993,77.819999999999993,71.819999999999993,76.319999999999993,15944300,34.150081999999998,3.1211885450903365E-2]
["2012-03-01",69.870002999999997,74.389999000000003,68.5,74.010002,19854800,33.116455000000002,6.7163030082653341E-2]
["2012-02-01",67.879997000000003,69.980002999999996,67.419998000000007,69.860000999999997,15556400,31.032236000000001,3.4503247866120024E-2]
["2012-01-03",70.150002000000001,70.709998999999996,66.569999999999993,67.529999000000004,15688700,29.997233999999999,-3.4872158156312283E-2]
["2011-12-01",67,70.290001000000004,65.879997000000003,69.970000999999996,15115100,31.081098999999998,4.0755557799805331E-2]
["2011-11-01",67.129997000000003,68.819999999999993,64.739998,67.230002999999996,17326800,29.863976000000001,-8.8058497229772659E-3]
["2011-10-03",66.589995999999999,69.089995999999999,63.34,68.319999999999993,20260900,30.129290000000001,1.1249297554514648E-2]
["2011-09-01",70.089995999999999,71.769997000000004,66.620002999999997,67.559997999999993,25822300,29.794127,-3.4481289160635531E-2]
["2011-08-01",68.5,70.769997000000004,63.59,70.449996999999996,29140800,30.858156000000001,3.5876987393033355E-2]
["2011-07-01",67.019997000000004,69.819999999999993,66.589995999999999,68.010002,17301500,29.789401999999999,1.0699961603487518E-2]
["2011-06-01",66.599997999999999,67.489998,64.430000000000007,67.290001000000004,16582500,29.474031,1.4476251801593509E-2]
["2011-05-02",67.760002,68.769997000000004,66.300003000000004,66.809997999999993,14235400,29.053446000000001,-9.6353268935562841E-3]
["2011-04-01",66.889999000000003,68.470000999999996,65.809997999999993,67.459998999999996,15928000,29.336109,1.6882805454708771E-2]
["2011-03-01",64.279999000000004,66.849997999999999,61.290000999999997,66.339995999999999,19518000,28.849056000000001,4.5385151153325864E-2]
["2011-02-01",62.880001,64.75,62.130001,63.919998,17598800,27.596581,1.7024669920787217E-2]
["2011-01-03",65.879997000000003,65.879997000000003,61.889999000000003,62.849997999999999,19122700,27.134623000000001,-4.4397113436973945E-2]
["2010-12-01",63.939999,65.879997000000003,63.700001,65.769997000000004,18993600,28.395292000000001,4.1158731935605042E-2]
["2010-11-01",61.369999,64.629997000000003,61.209999000000003,63.169998,22091400,27.272779,3.7288726729465704E-2]
["2010-10-01",59.040000999999997,61.75,58.52,61.32,19112500,26.292369999999998,4.7846854865688071E-2]
["2010-09-01",56.380001,59.23,56.27,58.52,17351300,25.091805999999998,5.517770054008686E-2]
["2010-08-02",55.82,57.400002000000001,54.919998,55.880001,18580000,23.779696999999999,1.397205631377485E-2]
["2010-07-01",50.299999,55.310001,49.470001000000003,55.110000999999997,18570300,23.452024000000002,{"$f":"(G67/G68)-1","v":9.9561146522467947E-2}]
["2010-06-01",51.119999,53.080002,50.009998000000003,50.119999,23027500,21.328531000000002,-1.665349530914173E-2]
["2010-05-03",53.709999000000003,54.200001,49.939999,51.400002000000001,27630900,21.689741000000001,-3.8353654211076948E-2]
["2010-04-01",55.360000999999997,55.560001,52.560001,53.450001,22056200,22.5548,-2.8181730206034206E-2]
["2010-03-01",53.220001000000003,55.360000999999997,52.790000999999997,55,24288100,23.208866,5.1785734840788189E-2]
["2010-02-01",54.509998000000003,55.919998,52.23,52.720001000000003,27425300,22.066154000000001,-2.8202754439788924E-2]
["2010-01-04",57.16,57.43,53.700001,54.25,21449100,22.706541000000001,-4.8245581495477863E-2]
["2009-12-01",57.59,59.450001,56.310001,57,18028500,23.857562999999999,-3.4965556345684101E-3]
["2009-11-02",53.509998000000003,58.43,52.77,57.200001,17343900,23.941275000000001,8.0593688260719665E-2]
["2009-10-01",53.400002000000001,55.5,52.709999000000003,53.310001,20079000,22.155667999999999,-7.2626039010289523E-3]
["2009-09-01",48.720001000000003,54.119999,48.380001,53.700001,30686800,22.317753,0.11008512404808823]
["2009-08-03",50.029998999999997,50.150002000000001,47.419998,48.77,17890900,20.104541999999999,-2.1468701616840224E-2]
["2009-07-01",48.48,51.029998999999997,48.02,49.84,20425400,20.545629999999999,3.8549607458483237E-2]
["2009-06-01",49.25,49.939999,47.18,47.990001999999997,24402500,19.783003000000001,-1.54613796706915E-2]
["2009-05-01",43.139999000000003,49.16,42.18,49.16,29667200,20.093679000000002,0.14192799328266936]
["2009-04-01",43.759998000000003,45.830002,42,43.049999,23688100,17.596274999999999,-2.0477849707489559E-2]
["2009-03-02",40.450001,45.200001,37.439999,43.950001,29406700,17.964141999999999,8.7271028184451982E-2]
["2009-02-02",42.209999000000003,44.450001,40.279998999999997,40.849997999999999,27695500,16.52223,-4.3773409052553669E-2]
["2009-01-02",45.400002000000001,46,41.560001,42.720001000000003,24142900,17.278572,-5.6328723598778052E-2]
["2008-12-01",46.189999,47.060001,42.939999,45.27,26489200,18.309947999999999,-3.4136946687742364E-2]
["2008-11-03",44.509998000000003,47.290000999999997,40.5,46.869999,31313400,18.957084999999999,7.2821910210918883E-2]
["2008-10-01",52.619999,55,40.290000999999997,44.060001,41769800,17.670300000000001,-0.16679276158431922]
["2008-09-02",52.220001000000003,55.77,49.869999,52.880001,30527700,21.207568999999999,2.2778800057583037E-2]
["2008-08-01",51.939999,55.84,51.740001999999997,52.07,18916500,20.735244999999999,1.1067930138006332E-2]
["2008-07-01",51.919998,52.889999000000003,49.439999,51.5,29129900,20.508261000000001,-9.2343229559340712E-3]
["2008-06-02",57.049999,58.599997999999999,51.439999,51.98,28020700,20.699406,-8.6225204539127742E-2]
["2008-05-01",58.610000999999997,59.5,55.830002,57.259998000000003,22294400,22.652633999999999,-2.734838425069841E-2]
["2008-04-01",61.009998000000003,61.84,58.369999,58.869999,19024400,23.289566000000001,-3.2856900933383115E-2]
["2008-03-03",58.349997999999999,61.900002000000001,56.75,60.869999,20237200,24.080786,4.792070249475322E-2]
["2008-02-01",59.290000999999997,60.5,57.310001,58.459999000000003,19674100,22.979588,-9.1525674985952765E-3]
["2008-01-02",61.450001,65.589995999999999,56.490001999999997,59,27331700,23.191852999999998,-3.8618179807313746E-2]
["2007-12-03",62.099997999999999,64.319999999999993,61.220001000000003,61.369999,15718200,24.123456999999998,-1.1755191617869865E-2]
["2007-11-01",61.630001,63.450001,59.650002000000001,62.099997999999999,19428900,24.410405999999998,1.096290482209672E-2]
["2007-10-01",57.610000999999997,62.150002000000001,56.919998,61.759998000000003,16760100,24.145699,7.4647591886607634E-2]
["2007-09-04",53.669998,57.779998999999997,53.200001,57.470001000000003,18465500,22.468481000000001,7.5180692334931631E-2]
["2007-08-01",52.360000999999997,56.849997999999999,52.18,53.779998999999997,20857400,20.897400000000001,3.2047531850035726E-2]
["2007-07-02",52.650002000000001,54.490001999999997,51.790000999999997,52.110000999999997,20918900,20.248486,-3.8233413033424979E-3]
["2007-06-01",53.009998000000003,53.130001,51.029998999999997,52.310001,20312700,20.3262,-6.2256713838785283E-3]
["2007-05-01",52.189999,53.650002000000001,51.150002000000001,52.990001999999997,19663800,20.453537000000001,1.5328662636335144E-2]
["2007-04-02",48.200001,52.349997999999999,48.049999,52.189999,21881700,20.144745,8.7291711779903691E-2]
["2007-03-01",46.419998,48.5,45.77,48,23450500,18.527452,3.5620982364297449E-2]
["2007-02-01",47.990001999999997,48.549999,45.560001,46.68,18806500,17.890186,-2.5062659100054452E-2]
["2007-01-03",48.360000999999997,49,47.490001999999997,47.880001,12934200,18.350088,-7.6684419311988661E-3]
["2006-12-01",46.650002000000001,49.349997999999999,46.23,48.25,16034600,18.491892,3.0322365970947951E-2]
["2006-11-01",46.740001999999997,47.369999,46.16,46.830002,15438700,17.947676000000001,9.055577094857048E-3]
["2006-10-02",44.900002000000001,47.5,43.720001000000003,46.720001000000003,18112300,17.786608000000001,4.5658057164841059E-2]
["2006-09-01",44.98,45.130001,43.939999,44.68,10652200,17.009965999999999,4.0496158513838587E-3]
["2006-08-01",44.5,45.400002000000001,43.48,44.810001,9380600,16.94136,6.9662921615452067E-3]
["2006-07-03",43.200001,44.790000999999997,42.369999,44.5,13231600,16.824158000000001,3.440266512352097E-2]
["2006-06-01",43.98,44.130001,42.27,43.02,14268400,16.264612,-1.5894961268053676E-2]
["2006-05-01",42.09,44.759998000000003,41.799999,44.029998999999997,16698200,16.527312999999999,4.9332686065567621E-2]
["2006-04-03",42.099997999999999,42.240001999999997,40.860000999999997,41.959999000000003,12146500,15.750308,2.1495209659896375E-3]
["2006-03-01",41.900002000000001,42.990001999999997,41.57,41.869999,13158000,15.716525000000001,4.9009343105363978E-3]
["2006-02-01",41.189999,42.580002,40.520000000000003,41.970001000000003,14988200,15.639875,1.4258092485642804E-2]
["2006-01-03",40.790000999999997,41.990001999999997,39.360000999999997,41.380001,14850500,15.420014999999999,{"$error":"#DIV/0!"}]

{"sheet":"DD","index":9,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",67.389999000000003,75.720000999999996,62.799999,66.599997999999999,7400500,66.599997999999999,{"$f":"(G2/G3)-1","v":-1.0988981941727483E-2}]
["2015-11-02",63.509998000000003,68,63.220001000000003,67.339995999999999,5506900,67.339995999999999,{"$f":"(G3/G4)-1","v":6.8224474553373327E-2}]
["2015-10-01",48.439999,64.169998000000007,47.43,63.400002000000001,7858100,63.039180999999999,0.31535271086156191]
["2015-09-01",50.16,51.580002,47.110000999999997,48.200001,6710800,47.925685999999999,-6.4077666869341132E-2]
["2015-08-03",55.880001,56,48.009998000000003,51.5,6514200,51.206904999999999,-6.9778039367425437E-2]
["2015-07-01",61.630001,61.93,52.790000999999997,55.759998000000003,6245800,55.048050000000003,-8.1856409664863516E-2]
["2015-06-01",71.379990000000006,71.900002000000001,63.549995000000003,63.949997000000003,5900100,59.955818000000001,-9.9422639477447228E-2]
["2015-05-01",73.970000999999996,75.519997000000004,69.279990999999995,71.010002,7312500,66.574866999999998,-2.3525535279949938E-2]
["2015-04-01",71.540001000000004,75.800003000000004,69.730002999999996,73.199989000000002,5233500,68.178809999999999,2.4205809772908538E-2]
["2015-03-02",77.849997999999999,80.650002000000001,71.260002,71.470000999999996,7358100,66.567490000000006,-8.1952451977214014E-2]
["2015-02-02",71.559997999999993,78.180000000000007,70.510002,77.849997999999999,4091900,72.50985,0.10005003865050721]
["2015-01-02",73.839989000000003,75.769997000000004,70.190002000000007,71.209998999999996,5005300,65.915047000000001,-3.6921860397090556E-2]
["2014-12-01",71.319999999999993,75.819999999999993,68.540001000000004,73.940002000000007,3457000,68.442054999999996,3.5574376700990173E-2]
["2014-11-03",69.150002000000001,72.709998999999996,68.199989000000002,71.399994000000007,3316700,66.090912000000003,3.9437072932749562E-2]
["2014-10-01",71.129997000000003,71.349997999999999,64.550003000000004,69.150002000000001,7632300,63.583370000000002,-3.637120935868865E-2]
["2014-09-02",65.919998000000007,72.919998000000007,64.519997000000004,71.759995000000004,5684800,65.983260999999999,8.5463561334889082E-2]
["2014-08-01",63.98,66.620002999999997,63.700001,66.110000999999997,3161500,60.788094000000001,3.5420285314840871E-2]
["2014-07-01",64.989998,66.949996999999996,64.169998000000007,64.309997999999993,4653600,58.708618000000001,-1.7267802919976871E-2]
["2014-06-02",69.329993999999999,69.75,64.349997999999999,65.440002000000007,4734600,59.740200000000002,-5.5835928287580883E-2]
["2014-05-01",66.860000999999997,69.379997000000003,66.319999999999993,69.309989999999999,3388800,63.273113000000002,3.6399620356029505E-2]
["2014-04-01",67.139999000000003,68.819999999999993,65.910004000000001,67.319999999999993,4283100,61.050884000000003,3.2787430514298332E-3]
["2014-03-03",65.779999000000004,67.949996999999996,65.379997000000003,67.099997999999999,4257800,60.851368000000001,7.2048868714200687E-3]
["2014-02-03",61.049999,66.720000999999996,59.950001,66.620002999999997,5675600,60.416077000000001,9.9649292481166718E-2]
["2014-01-02",64.239998,65,59.349995,61.009998000000003,5327400,54.941223000000001,-6.0951248200289188E-2]
["2013-12-02",61.759998000000003,65,59.849995,64.970000999999996,3545300,58.507317,5.8488083330839657E-2]
["2013-11-01",61.139999000000003,62.339995999999999,59.709994999999999,61.380001,4789100,55.274422000000001,1.0267883440972403E-2]
["2013-10-01",58.57,62.689995000000003,56.459999000000003,61.200001,4290900,54.712639000000003,4.5081966117139105E-2]
["2013-09-03",57.069996000000003,60.860000999999997,56.09,58.560001,4187100,52.352485999999999,3.4263533639034005E-2]
["2013-08-01",58.23,60.18,56.259998000000003,56.619999,4251900,50.618130000000001,-1.1115920914639421E-2]
["2013-07-01",52.240001999999997,60.399997999999997,52.040000999999997,57.689999,6056900,51.187122000000002,9.8857102890880233E-2]
["2013-06-03",55.839995999999999,56.470001000000003,52.02,52.5,7088600,46.582146000000002,-5.897112626936829E-2]
["2013-05-01",54.119999,57.249996000000003,52.57,55.789997,7375100,49.501292999999997,3.1854410521454879E-2]
["2013-04-01",48.880001,54.729996,48.209994999999999,54.509998000000003,8501500,47.973137000000001,0.10882827305476406]
["2013-03-01",47.560001,50.200001,47.279998999999997,49.16,5742900,43.264713,2.6304843239761233E-2]
["2013-02-01",47.679996000000003,48.219996999999999,46.02,47.899997999999997,6837900,42.155811,1.8612449642719353E-2]
["2013-01-02",45.949997000000003,48.399997999999997,45.110000999999997,47.450001,6574700,41.385525000000001,5.4913321687333205E-2]
["2012-12-03",43.43,45.330002,42.249996000000003,44.98,6557900,39.231209,4.2651892065174613E-2]
["2012-11-01",44.580002,45.490001999999997,41.669998,43.139999000000003,6944200,37.626373000000001,-2.1239052876993125E-2]
["2012-10-01",50.179996000000003,50.959999000000003,44.499996000000003,44.519996999999996,7365400,38.442863000000003,-0.11438238185291771]
["2012-09-04",49.509998000000003,52.330002,48.630001,50.27,6125400,43.407969999999999,1.0452209800080325E-2]
["2012-08-01",49.939999,52.099995,48.68,49.75,4691800,42.958953999999999,9.5042818499304627E-3]
["2012-07-02",49.479996,50.48,46.150002000000001,49.700001,6107500,42.554504000000001,-1.7203901308338376E-2]
["2012-06-01",47.529995,51.470001000000003,46.439995000000003,50.57,4931600,43.299422999999997,4.7865741296118758E-2]
["2012-05-01",53.349995,53.98,47.709994999999999,48.259998000000003,5562900,41.321536999999999,-8.9744685524875134E-2]
["2012-04-02",52.68,53.98,50.84,53.459999000000003,5757100,45.395546000000003,1.0585946913431066E-2]
["2012-03-01",50.889995999999996,53.950001,49.900002000000001,52.900002000000001,5551100,44.920025000000003,4.0314744595924434E-2]
["2012-02-01",51.52,52.309998,49.289997,50.849995,5823700,43.179264000000003,7.2879622697743507E-3]
["2012-01-03",46.580002,51.759995000000004,45.84,50.889995999999996,7381000,42.866852000000002,0.11162081211743735]
["2011-12-01",47.499996000000003,48.409996,43.060001,45.779995,6981500,38.562477000000001,-4.0653860865184521E-2]
["2011-11-01",46.459994999999999,49.919998,43.790000999999997,47.719996999999999,8065300,40.196624999999997,1.3458021815775378E-3]
["2011-10-03",39.560001,49.479996,37.099995,48.069996000000003,9047100,40.142600999999999,0.20265179222004193]
["2011-09-01",48.029995,48.860000999999997,39.939995000000003,39.970001000000003,11205800,33.378407000000003,-0.17194943321723855]
["2011-08-01",53.380001,53.380001,43.599997999999999,48.27,11981100,40.309623999999999,-5.2595517642100464E-2]
["2011-07-01",53.599997999999999,56.200001,51.290000999999997,51.419994000000003,6727300,42.547427999999996,-4.8658694250181656E-2]
["2011-06-01",53.110000999999997,54.490001999999997,48.639999000000003,54.049995000000003,7058600,44.723621000000001,1.4071276500585483E-2]
["2011-05-02",56.419998,57,50.499996000000003,53.299999,6164300,44.103034999999998,-5.4518722906911732E-2]
["2011-04-01",55.189999,56.879997000000003,53.169994000000003,56.790000999999997,5356400,46.646121999999998,3.3108990144250949E-2]
["2011-03-01",54.739998,55.799995000000003,51.099997999999999,54.970001000000003,6541100,45.151211000000004,1.822580359936099E-3]
["2011-02-01",50.849995,56.189995000000003,50.740001999999997,54.869999,7828500,45.069068999999999,9.090801487577127E-2]
["2011-01-03",50.049999,50.859997,47.220001000000003,50.679996000000003,8089300,41.313353999999997,1.6038504905252493E-2]
["2010-12-01",47.699997000000003,50.169994000000003,47.699997000000003,49.880001,6006400,40.661208999999999,6.1502475790840228E-2]
["2010-11-01",47.259998000000003,48.579998000000003,45.130001,46.989998,6929200,38.305335999999997,2.4993826851122947E-3]
["2010-10-01",44.950001,48,44.209999000000003,47.279998999999997,7406700,38.209834999999998,5.9614543232196615E-2]
["2010-09-01",41.27,45.869999,41.119999,44.619999,6528000,36.060127000000001,9.4432100849104472E-2]
["2010-08-02",41.23,42.66,38.709994999999999,40.770000000000003,7157700,32.948711000000003,1.2300936060141598E-2]
["2010-07-01",34.469996999999999,41.139999000000003,33.729999999999997,40.669998,8153100,32.548335999999999,{"$f":"(G67/G68)-1","v":0.17577329469567626}]
["2010-06-01",35.82,39.200001,33.949997000000003,34.590000000000003,8215300,27.682493000000001,-4.3682533957785541E-2]
["2010-05-03",40.049999,40.389999000000003,33.659999999999997,36.169998,10352400,28.94697,-8.22425010967478E-2]
["2010-04-01",37.5,41.450001,37.5,39.840000000000003,8821300,31.540979,6.9817392520098887E-2]
["2010-03-01",33.830002,39.039997,33.580002,37.240001999999997,9489100,29.482582000000001,0.10438907890816962]
["2010-02-01",33.119999,34.25,31.879996999999999,33.720001000000003,8244400,26.695829,4.7095352770747168E-2]
["2010-01-04",33.979999999999997,34.880001,31.93,32.610000999999997,7955000,25.495127,-3.1481978284790713E-2]
["2009-12-01",35.040000999999997,35.619999,31.02,33.669998,7343200,26.323854000000001,-2.6315915040450943E-2]
["2009-11-02",31.889997000000001,35.349995,31.639999,34.580002,6592300,27.035312999999999,9.9765986663757911E-2]
["2009-10-01",31.93,34.900002000000001,30.059999000000001,31.82,7983800,24.582787,-9.9563818032408768E-3]
["2009-09-01",31.799997000000001,34.590000000000003,30.530000999999999,32.139999000000003,7594400,24.830003999999999,6.5768822933991444E-3]
["2009-08-03",31.359998999999998,33.360000999999997,30.539999000000002,31.93,7488300,24.667767000000001,4.5326130171029488E-2]
["2009-07-01",25.629999000000002,31.299999,23.91,30.93,8489400,23.598154000000001,0.20726004763218087]
["2009-06-01",28.940000999999999,30.23,24.039999000000002,25.619999,10479000,19.546869000000001,-0.1001053943074367]
["2009-05-01",27.610001,29.949998999999998,26.399998,28.469999000000001,9717100,21.721287,3.5533869748141322E-2]
["2009-04-01",21.76,29.049997000000001,21.620000999999998,27.899998,11521100,20.975930999999999,0.24944021903874147]
["2009-03-02",17.73,23.74,16.049999,22.33,10834400,16.788263000000001,0.19029842571531819]
["2009-02-02",22.699998999999998,25.429998000000001,18.289999000000002,18.760000000000002,10546300,14.104247000000001,-0.16852452355768588]
["2009-01-02",25.42,27.979997999999998,22.110001,22.959997000000001,10213200,16.962914000000001,-9.2490131856828639E-2]
["2008-12-01",24.620000999999998,27.899998,22.16,25.299999,10507400,18.691713,9.5770319319017361E-3]
["2008-11-03",32,33.290000999999997,21.32,25.059999000000001,11930100,18.514399999999998,-0.20654137942590911]
["2008-10-01",40,41.150002000000001,27.530000999999999,32.040000999999997,13038000,23.333794000000001,-0.20496272007503546]
["2008-09-02",45.049995000000003,48.219996999999999,39.450001,40.299995000000003,10190200,29.349308000000001,-9.3159327876485176E-2]
["2008-08-01",43.799995000000003,46.659996,42.110000999999997,44.439999,5417100,32.364348999999997,2.3544851426305913E-2]
["2008-07-01",42.429996000000003,45.749996000000003,40.43,43.809998,8594800,31.619864,2.1450256919103516E-2]
["2008-06-02",47.82,47.82,42.360000999999997,42.889999000000003,8078100,30.955853000000001,-0.10477988675278749]
["2008-05-01",48.700001,50.049999,46.720001000000003,47.91,5961600,34.579040999999997,-1.2277688833649547E-2]
["2008-04-01",47.019996999999996,52.489998,46.529998999999997,48.909996,7572500,35.008868999999997,4.597943707099561E-2]
["2008-03-03",46.459994999999999,48.079998000000003,44.09,46.759998000000003,8725300,33.469940000000001,7.3244385653483679E-3]
["2008-02-01",45.099997999999999,48.069996000000003,44.529995,46.419998,6910200,33.226573999999999,3.6464121900998236E-2]
["2008-01-02",44.149997999999997,46.860000999999997,41.259998000000003,45.18,9546400,32.057620999999997,2.4722153746068898E-2]
["2007-12-03",46.439995000000003,47.990001999999997,42.249996000000003,44.09,5817200,31.284208,-4.4637171587813107E-2]
["2007-11-01",49.129997000000003,49.369999,43.790000999999997,46.150002000000001,7098400,32.745891999999998,-5.9628470176517956E-2]
["2007-10-01",49.809998,50.419998,45.66,49.509998000000003,5531000,34.822291999999997,-1.0089088533704604E-3]
["2007-09-04",48.749996000000003,50.650002000000001,46.560001,49.560001,4758900,34.857460000000003,1.6615436519989091E-2]
["2007-08-01",46.649997999999997,49.979996,45.749996000000003,48.749996000000003,7168600,34.287754,5.1231887481571148E-2]
["2007-07-02",50.93,53.899997999999997,46.459994999999999,46.73,6800100,32.616737000000001,-8.0841873007827636E-2]
["2007-06-01",52.32,53.25,50.110000999999997,50.84,5767800,35.485447000000001,-2.8287499394484272E-2]
["2007-05-01",49.400002000000001,52.5,48.799999,52.32,5181500,36.518462999999997,7.1900109498676201E-2]
["2007-04-02",49.489998,50.41,48.439999,49.169998,5115800,34.068905000000001,-5.2599701001960764E-3]
["2007-03-01",50.499996000000003,51.739998,48.669998,49.43,6071700,34.249054000000001,-2.56258933372564E-2]
["2007-02-01",49.900002000000001,53.669994000000003,48.630001,50.73,5884800,35.149799000000002,3.1073506486618774E-2]
["2007-01-03",48.700001,51,47.580002,49.560001,5638700,34.090488000000001,1.7450291146589914E-2]
["2006-12-01",46.849997999999999,49.68,45.900002000000001,48.709999000000003,4220600,33.505802000000003,3.79288312287267E-2]
["2006-11-01",45.959994999999999,48.869999,45.079998000000003,46.93,5440100,32.281405999999997,3.2751017869685484E-2]
["2006-10-02",42.639999000000003,46.900002000000001,42.48,45.799999,4398800,31.257684999999999,6.909432897853196E-2]
["2006-09-01",40.020000000000003,43.489998,39.5,42.84,3951600,29.237537,7.1803818157196941E-2]
["2006-08-01",39.759995000000004,40.860000999999997,38.82,39.970001000000003,3443400,27.278814000000001,1.7316994691074949E-2]
["2006-07-03",41.48,41.93,39.159999999999997,39.659999999999997,4374600,26.814468000000002,-4.6634590667649189E-2]
["2006-06-01",42.459999000000003,43.380001,39.529998999999997,41.599997999999999,5204200,28.126118000000002,-2.186688333931841E-2]
["2006-05-01",44.209999000000003,45.749996000000003,41.59,42.529998999999997,4522800,28.754898000000001,-2.7730785256498525E-2]
["2006-04-03",42.279998999999997,44.899997999999997,42.279998999999997,44.099997999999999,4593500,29.575036999999998,4.4776134693465863E-2]
["2006-03-01",40.380001,43.5,40.109997,42.209994999999999,4384100,28.307535000000001,4.8956168082535001E-2]
["2006-02-01",39.009998000000003,42.039997,38.519996999999996,40.240001999999997,5834000,26.986384999999999,3.727382988851935E-2]
["2006-01-03",43.419998,43.419998,38.619999,39.150002000000001,5786300,26.016645,{"$error":"#DIV/0!"}]

{"sheet":"XOM","index":10,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",81.760002,82.129997000000003,73.790001000000004,77.949996999999996,16978000,77.949996999999996,{"$f":"(G2/G3)-1","v":-4.5432363681980781E-2}]
["2015-11-02",82.300003000000004,87.440002000000007,77.910004000000001,81.660004000000001,14026000,81.660004000000001,{"$f":"(G3/G4)-1","v":-4.4491829485828749E-3}]
["2015-10-01",75.199996999999996,83.879997000000003,73.029999000000004,82.739998,15262800,82.024947999999995,0.11284461879013641]
["2015-09-01",73.300003000000004,75.470000999999996,71.510002,74.349997999999999,15943800,73.707458000000003,-1.1828728232937014E-2]
["2015-08-03",78.699996999999996,79.290001000000004,66.550003000000004,75.239998,19385400,74.589759999999998,-4.1232396824274931E-2]
["2015-07-01",83.279999000000004,83.529999000000004,78.930000000000007,79.209998999999996,13648200,77.797539,-4.7956673560632934E-2]
["2015-06-01",85.25,85.970000999999996,82.800003000000004,83.199996999999996,11535800,81.716385000000002,-2.3474223006552553E-2]
["2015-05-01",87.849997999999999,90.089995999999999,84.769997000000004,85.199996999999996,10677700,83.680724999999995,-1.6771329441365501E-2]
["2015-04-01",85.699996999999996,88.669998000000007,83.809997999999993,87.370002999999997,12648500,85.108101000000005,2.7882394007090916E-2]
["2015-03-02",88.339995999999999,88.519997000000004,82.68,85,15618800,82.799453999999997,-3.9981954324405544E-2]
["2015-02-02",87.849997999999999,93.449996999999996,87.5,88.540001000000004,15231200,86.247810000000001,2.0435192053441575E-2]
["2015-01-02",92.25,93.050003000000004,86.029999000000004,87.419998000000007,17474900,84.520615000000006,-5.4407785286434751E-2]
["2014-12-01",90.360000999999997,95.330001999999993,86.190002000000007,92.449996999999996,18730200,89.383788999999993,2.1095605819426932E-2]
["2014-11-03",96.559997999999993,97.199996999999996,90.110000999999997,90.540001000000004,12509200,87.537139999999994,-5.7039735364431743E-2]
["2014-10-01",94.110000999999997,96.889999000000003,86.910004000000001,96.709998999999996,15634100,92.832267999999999,2.8282756250181951E-2]
["2014-09-02",99.43,99.589995999999999,93.620002999999997,94.050003000000004,11782000,90.278931,-5.4393712971869235E-2]
["2014-08-01",98.620002999999997,100.43,97.629997000000003,99.459998999999996,9349000,95.472008000000002,1.2258535507410295E-2]
["2014-07-01",101.150002,104.760002,98.93,98.940002000000007,9439300,94.315833999999995,-1.7282463854204622E-2]
["2014-06-02",100.529999,104.610001,99.589995999999999,100.68,10404500,95.974509999999995,1.4920977983026162E-3]
["2014-05-01",101.959999,103.449997,100.32,100.529999,9113600,95.831519999999998,-1.1692962594095024E-2]
["2014-04-01",97.650002000000001,102.57,96.239998,102.410004,11660300,96.965332000000004,4.8423460986611433E-2]
["2014-03-03",95.760002,98.849997999999999,93.010002,97.68,12765400,92.486801,1.4646310081283698E-2]
["2014-02-03",91.919998000000007,97.25,89.25,96.269997000000004,13996500,91.151764,5.1994809582295076E-2]
["2014-01-02",100.599998,101.220001,91.699996999999996,92.160004000000001,13058500,86.646591000000001,-8.9328023235924037E-2]
["2013-12-02",93.269997000000004,101.739998,92.919998000000007,101.199997,13228500,95.145775,8.2584412024231835E-2]
["2013-11-01",89.739998,96,88.269997000000004,93.480002999999996,12856000,87.887626999999995,5.0168020666010227E-2]
["2013-10-01",85.989998,90.959998999999996,84.790001000000004,89.620002999999997,13341600,83.689109999999999,4.1608605299498169E-2]
["2013-09-03",87.699996999999996,89.870002999999997,85.610000999999997,86.040001000000004,12800900,80.346024,-1.2849963080481697E-2]
["2013-08-01",92.690002000000007,93.099997999999999,86.389999000000003,87.160004000000001,12914100,81.391907000000003,-6.3867470938907211E-2]
["2013-07-01",90.389999000000003,95.489998,89.959998999999996,93.75,11462900,86.944855000000004,3.7631420006784433E-2]
["2013-06-03",90.529999000000004,92.269997000000004,88.019997000000004,90.349997999999999,15737500,83.791656000000003,-1.3264134968514751E-3]
["2013-05-01",88.519997000000004,93.5,87.480002999999996,90.470000999999996,13364200,83.902946,2.3663924218050969E-2]
["2013-04-01",90.129997000000003,90.989998,85.019997000000004,88.989998,14132700,81.963370999999995,-1.242922851170658E-2]
["2013-03-01",89.07,90.980002999999996,87.900002000000001,90.110000999999997,14126500,82.994934000000001,6.2534345041067585E-3]
["2013-02-01",90.440002000000007,90.5,87.610000999999997,89.550003000000004,13249100,82.479156000000003,1.6906131022593751E-3]
["2013-01-02",87.790001000000004,91.93,87.239998,89.970000999999996,13213700,82.339950999999999,3.9514712228663207E-2]
["2012-12-03",88.550003000000004,90.370002999999997,84.699996999999996,86.550003000000004,15112600,79.209991000000002,-1.8039451636274073E-2]
["2012-11-01",90.25,92.050003000000004,85.059997999999993,88.139999000000003,14342700,80.665145999999993,-2.718165199777689E-2]
["2012-10-01",91.790001000000004,93.669998000000007,89.68,91.169998000000007,12188600,82.919021999999998,-3.0617978044810146E-3]
["2012-09-04",87.330001999999993,92.57,86.519997000000004,91.449996999999996,14037000,83.173682999999997,4.7537243451170275E-2]
["2012-08-01",87.019997000000004,88.910004000000001,85.5,87.300003000000004,11399500,79.399260999999996,1.1713663561020882E-2]
["2012-07-02",85.440002000000007,87.849997999999999,82.830001999999993,86.849997999999999,15548900,78.479973000000001,1.4958577958739117E-2]
["2012-06-01",77.870002999999997,85.699996999999996,77.129997000000003,85.57,24899800,77.323325999999994,8.8261409976518435E-2]
["2012-05-01",86.459998999999996,87.519997000000004,78.410004000000001,78.629997000000003,17847200,71.052161999999996,-8.3024228550334089E-2]
["2012-04-02",86.599997999999999,87.669998000000007,81.879997000000003,86.339995999999999,15598400,77.485320999999999,-4.4967499140847744E-3]
["2012-03-01",86.470000999999996,87.25,84.050003000000004,86.730002999999996,15994500,77.835327000000007,2.6589705995372359E-3]
["2012-02-01",84.230002999999996,87.830001999999993,83.190002000000007,86.5,15949600,77.628913999999995,3.8613009051418734E-2]
["2012-01-03",85.970000999999996,87.940002000000007,83.459998999999996,83.739998,18038500,74.742867000000004,-1.203404500018912E-2]
["2011-12-01",80.199996999999996,85.629997000000003,78.660004000000001,84.760002,18567500,75.653282000000004,5.3704567037996531E-2]
["2011-11-01",75.819999999999993,80.529999000000004,73.900002000000001,80.440002000000007,22774900,71.797432000000001,3.6231409661116487E-2]
["2011-10-03",72.050003000000004,82.199996999999996,69.209998999999996,78.089995999999999,25943600,69.287064000000001,7.5175436061934553E-2]
["2011-09-01",74.150002000000001,74.980002999999996,67.930000000000007,72.629997000000003,27687600,64.442565999999999,-1.8778692138587849E-2]
["2011-08-01",80.819999999999993,81.180000000000007,67.029999000000004,74.019997000000004,34928400,65.675872999999996,-6.6188543546202405E-2]
["2011-07-01",81.190002000000007,85.410004000000001,79.760002,79.790001000000004,20103800,70.330978000000002,-1.9537940712299084E-2]
["2011-06-01",83.550003000000004,83.650002000000001,76.720000999999996,81.379997000000003,21103900,71.732483000000002,-2.5038928115453718E-2]
["2011-05-02",88.099997999999999,88.129997000000003,79.419998000000007,83.470000999999996,20355400,73.574714999999998,-4.5880815832834987E-2]
["2011-04-01",84.720000999999996,88,82.379997000000003,87.980002999999996,16353700,77.112708999999995,4.5762553815686724E-2]
["2011-03-01",86.410004000000001,86.5,78.800003000000004,84.129997000000003,19767400,73.738258000000002,-1.6368552866543706E-2]
["2011-02-01",81.139999000000003,88.230002999999996,81.040001000000004,85.529999000000004,24636800,74.965332000000004,6.5700890381225285E-2]
["2011-01-03",73.720000999999996,80.819999999999993,73.639999000000003,80.680000000000007,24194700,70.343688999999998,0.10339166284026513]
["2010-12-01",70.379997000000003,73.690002000000007,70.379997000000003,73.120002999999997,19295900,63.752239000000003,5.1178925425522603E-2]
["2010-11-01",66.720000999999996,71.900002000000001,66.629997000000003,69.559997999999993,24468700,60.648322999999998,5.2759498678902172E-2]
["2010-10-01",62.32,66.809997999999993,61.799999,66.489998,21413900,57.608905999999998,7.6064103033945729E-2]
["2010-09-01",60.040000999999997,62.439999,59.720001000000003,61.790000999999997,21372500,53.536686000000003,4.5339149689121339E-2]
["2010-08-02",60.639999000000003,62.990001999999997,58.049999,59.110000999999997,22846100,51.214657000000003,-2.4635993189164873E-3]
["2010-07-01",56.98,61.880001,55.939999,59.68,30611600,51.341141,{"$f":"(G67/G68)-1","v":4.5733338832782744E-2}]
["2010-06-01",60.380001,64.5,56.919998,57.07,38748500,49.095824999999998,-5.6070144681952705E-2]
["2010-05-03",68.110000999999997,68.220000999999996,58.459999000000003,60.459999000000003,40034400,52.012154000000002,-0.10180616691856836]
["2010-04-01",67.269997000000004,70,66.849997999999999,67.769997000000004,27383200,57.907494,1.1794459047266725E-2]
["2010-03-01",65.360000999999997,67.889999000000003,65.080001999999993,66.980002999999996,26307800,57.232467999999997,3.0461620236766906E-2]
["2010-02-01",65.769997000000004,67.230002999999996,63.560001,65,29209100,55.540610999999998,1.5428325772735452E-2]
["2010-01-04",68.720000999999996,70.599997999999999,64.019997000000004,64.430000000000007,33544900,54.696731999999997,-5.5140085060784161E-2]
["2009-12-01",76,76.300003000000004,67.639999000000003,68.190002000000007,30354400,57.888720999999997,-9.1647795464126491E-2]
["2009-11-02",72.050003000000004,76.540001000000004,71.040001000000004,75.069999999999993,18893700,63.729377999999997,5.3536179187208655E-2]
["2009-10-01",68.389999000000003,75,66.110000999999997,71.669998000000007,24248100,60.490924999999997,4.4599863929521755E-2]
["2009-09-01",68.930000000000007,71.080001999999993,67.830001999999993,68.610000999999997,21252200,57.908225999999999,-7.8091291826856146E-3]
["2009-08-03",70.959998999999996,71.889999000000003,66.089995999999999,69.150002000000001,22000100,58.363998000000002,-1.1615499652395611E-2]
["2009-07-01",70.669998000000007,72.790001000000004,64.459998999999996,70.389999000000003,26744900,59.049892,6.8659345240278391E-3]
["2009-06-01",70.459998999999996,74.830001999999993,68.080001999999993,69.910004000000001,28378500,58.647224000000001,8.0750028176728161E-3]
["2009-05-01",67.129997000000003,71.389999000000003,65.599997999999999,69.349997999999999,28182500,58.177441000000002,4.6405559309127709E-2]
["2009-04-01",67.040001000000004,71.150002000000001,64.5,66.669998000000007,31807000,55.597411999999998,-2.0998533947496401E-2]
["2009-03-02",67,71.489998,61.860000999999997,68.099997999999999,44299400,56.789917000000003,2.9454213576083355E-3]
["2009-02-02",76.059997999999993,80.5,67.900002000000001,67.900002000000001,44023900,56.623137999999997,-0.10771244347694442]
["2009-01-02",80.059997999999993,82.730002999999996,74.010002,76.480002999999996,44804300,63.458396999999998,-4.1964190899299592E-2]
["2008-12-01",77.889999000000003,83.639999000000003,72.680000000000007,79.830001999999993,46656300,66.238022000000001,-3.9925393445221502E-3]
["2008-11-03",73.449996999999996,81.029999000000004,67.540001000000004,80.150002000000001,54003200,66.503540000000001,8.7572889261765763E-2]
["2008-10-01",77.190002000000007,81.75,56.509998000000003,74.120002999999997,62482300,61.148581999999998,-4.5583296436949583E-2]
["2008-09-02",78.040001000000004,82,71.510002,77.660004000000001,38705200,64.069061000000005,-2.9371318058077134E-2]
["2008-08-01",80.550003000000004,81.5,76.139999000000003,80.010002,26908400,66.007796999999997,-1.413421074604182E-4]
["2008-07-01",87.870002999999997,89.629997000000003,79.099997999999999,80.430000000000007,33014400,66.017128,-8.7370997243732207E-2]
["2008-06-02",88.089995999999999,90.5,84.769997000000004,88.129997000000003,28218100,72.337311,-7.0977852598530511E-3]
["2008-05-01",90.099997999999999,96.120002999999997,87.599997999999999,88.760002,28713400,72.854416000000001,-4.204838428801061E-2]
["2008-04-01",84.800003000000004,94.93,84.260002,93.07,23311500,76.052291999999994,0.10037831761841254]
["2008-03-03",86.830001999999993,88.5,81.970000999999996,84.580001999999993,32253000,69.114677,-2.7927739145134023E-2]
["2008-02-01",87.699996999999996,90.169998000000007,80.360000999999997,87.010002,25879700,71.100348999999994,1.9668125611941312E-2]
["2008-01-02",94.150002000000001,94.739998,77.550003000000004,85.699996999999996,30841000,69.728911999999994,-8.5281303738348191E-2]
["2007-12-03",88.970000999999996,95.099997999999999,87.709998999999996,93.690002000000007,20010700,76.229896999999994,5.0807485922393258E-2]
["2007-11-01",89.830001999999993,90.949996999999996,83.370002999999997,89.160004000000001,27441300,72.544112999999996,-2.6996160326597463E-2]
["2007-10-01",92.449996999999996,95.269997000000004,89.669998000000007,91.989998,23720000,74.556861999999995,-6.1581199932493336E-3]
["2007-09-04",85.309997999999993,93.660004000000001,83.879997000000003,92.559997999999993,24540500,75.018837000000005,7.9668586977158506E-2]
["2007-08-01",84.989998,87.900002000000001,78.760002,85.730002999999996,30846000,69.483208000000005,1.1074038167825151E-2]
["2007-07-02",84.5,93.620002999999997,84.120002999999997,85.129997000000003,28263400,68.722176000000005,1.4902272155710161E-2]
["2007-06-01",83.559997999999993,86.580001999999993,80.849997999999999,83.879997000000003,25316000,67.713097000000005,8.536661617213781E-3]
["2007-05-01",79.5,84.32,79.050003000000004,83.169998000000007,21117100,67.139945999999995,5.2268477318016426E-2]
["2007-04-02",75.349997999999999,80.879997000000003,75.279999000000004,79.379997000000003,23657200,63.804957999999999,5.2087491854581724E-2]
["2007-03-01",70.900002000000001,76.349997999999999,69.019997000000004,75.449996999999996,28874700,60.646056999999999,5.2594786205053978E-2]
["2007-02-01",74.580001999999993,76.099997999999999,71.180000000000007,71.680000000000007,24060100,57.615768000000003,-2.8538925326975328E-2]
["2007-01-03",76.260002,76.269997000000004,70.639999000000003,74.099997999999999,26449000,59.308365000000002,-3.3015767022081866E-2]
["2006-12-01",76.779999000000004,79,74.819999999999993,76.629997000000003,19954400,61.333331999999999,-2.3434627247260753E-3]
["2006-11-01",71.580001999999993,77.370002999999997,70.269997000000004,76.809997999999993,20701700,61.477401999999998,8.0131694490427785E-2]
["2006-10-02",67.290001000000004,72.330001999999993,64.839995999999999,71.419998000000007,21755300,56.916580000000003,6.4381562202833864E-2]
["2006-09-01",67.849997999999999,68.650002000000001,63.869999,67.099997999999999,24726500,53.473849999999999,-8.4232708286909874E-3]
["2006-08-01",67.239998,71.220000999999996,67.010002,67.669998000000007,22894000,53.928100999999998,3.6015546266647824E-3]
["2006-07-03",61.799999,67.940002000000007,61.630001,67.739998,22007100,53.734572999999997,0.1041564943801716]
["2006-06-01",60.400002000000001,62.650002000000001,56.639999000000003,61.349997999999999,24370100,48.665722000000002,7.2237141380693259E-3]
["2006-05-01",63.400002000000001,64.769997000000004,59.150002000000001,60.91,20876700,48.316696,-2.9543912495349933E-2]
["2006-04-03",61.360000999999997,65,60.43,63.080002,19051100,49.787616999999997,3.6477122310341503E-2]
["2006-03-01",59.59,61.919998,58.439999,60.860000999999997,19242900,48.035423000000002,2.5096886648010353E-2]
["2006-02-01",62.77,63.080002,58.599997999999999,59.369999,20284700,46.859397999999999,-4.8837715908087165E-2]
["2006-01-03",56.419998,63.959999000000003,56.419998,62.75,21662600,49.265408000000001,{"$error":"#DIV/0!"}]

{"sheet":"GE","index":11,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",29.99,31.49,29.77,31.15,52952200,31.15,{"$f":"(G2/G3)-1","v":4.8196089861800351E-2}]
["2015-11-02",28.940000999999999,30.99,28.879999000000002,29.940000999999999,168162300,29.717721999999998,{"$f":"(G3/G4)-1","v":3.5269658950738414E-2}]
["2015-10-01",25.15,29.83,24.790001,28.92,70531700,28.705296000000001,0.14670905484943875]
["2015-09-01",24.24,26.030000999999999,23.68,25.219999000000001,46312500,25.032762999999999,2.5209674830620532E-2]
["2015-08-03",26.120000999999998,26.33,19.370000999999998,24.82,38806900,24.417213,-4.9042155024522249E-2]
["2015-07-01",26.67,27.33,25.52,26.1,29094100,25.676441000000001,-1.7689097052723812E-2]
["2015-06-01",27.26,27.68,26.530000999999999,26.57,33375800,26.138812999999999,-1.7381705560733041E-2]
["2015-05-01",27.09,27.790001,26.610001,27.27,34048900,26.601186999999999,7.0162810609966098E-3]
["2015-04-01",24.719999000000001,28.68,24.57,27.08,67788700,26.415845999999998,9.149537266648422E-2]
["2015-03-02",25.879999000000002,26.120000999999998,24.67,24.809999000000001,35538800,24.201519000000001,-4.5402087101276689E-2]
["2015-02-02",24,26.27,23.9,25.99,38124900,25.352578999999999,9.790368930000537E-2]
["2015-01-02",25.34,25.459999,23.41,23.889999,47700900,23.091805999999998,-5.4610305759494993E-2]
["2014-12-01",26.16,26.469999000000001,24.059999000000001,25.27,40687800,24.425701,-3.7074011107333105E-2]
["2014-11-03",25.49,27.1,25.48,26.49,28829100,25.366125,2.6346375021621515E-2]
["2014-10-01",25.43,25.93,23.690000999999999,25.809999000000001,37177400,24.714974999999999,7.4160406638605902E-3]
["2014-09-02",25.889999,26.4,25.299999,25.620000999999998,28269200,24.533037,-5.5285040727748314E-3]
["2014-08-01",25.07,26.450001,24.75,25.98,27001000,24.669422000000001,3.3001983309780769E-2]
["2014-07-01",26.27,27.15,25.15,25.15,34881200,23.881291999999998,-4.299853852784441E-2]
["2014-06-02",26.709999,27.530000999999999,26.200001,26.280000999999999,28162300,24.95429,-1.0945033930841785E-2]
["2014-05-01",26.73,26.959999,26.15,26.790001,21905100,25.230437999999999,-3.7187929609197035E-3]
["2014-04-01",25.83,26.9,25.43,26.889999,32731000,25.324615000000001,3.862492581870125E-2]
["2014-03-03",25.209999,26.35,24.92,25.889999,34011600,24.382829999999998,1.6489989694538076E-2]
["2014-02-03",25.129999000000002,26.040001,24.32,25.469999000000001,37064800,23.987279999999998,2.2385057079338244E-2]
["2014-01-02",27.860001,27.940000999999999,24.9,25.129999000000002,45898300,23.46208,-0.10346060656709233]
["2013-12-02",26.65,28.09,26.200001,28.030000999999999,36802800,26.169602999999999,5.9894763854132282E-2]
["2013-11-01",26.049999,27.5,26.030000999999999,26.66,36825500,24.690756,1.9892878589869767E-2]
["2013-10-01",23.940000999999999,26.48,23.5,26.139999,40825700,24.209166,9.4181690676970575E-2]
["2013-09-03",23.309999000000001,24.91,22.92,23.889999,38743100,22.125361999999999,4.0362684482086575E-2]
["2013-08-01",24.6,24.870000999999998,23.040001,23.139999,31680000,21.266970000000001,-5.0471864848295578E-2]
["2013-07-01",23.209999,24.950001,22.76,24.370000999999998,37830200,22.397409,5.088396368719561E-2]
["2013-06-03",23.370000999999998,24.450001,22.76,23.190000999999999,46064200,21.312923000000001,2.367444974352928E-3]
["2013-05-01",22.1,24.129999000000002,22.1,23.32,40605700,21.262585000000001,4.6209016201868902E-2]
["2013-04-01",23.030000999999999,23.719999000000001,21.110001,22.290001,45473700,20.323457999999999,-3.5899654040793094E-2]
["2013-03-01",23.02,23.9,22.85,23.120000999999998,35856200,21.080231000000001,-4.30651606227761E-3]
["2013-02-01",22.43,23.75,22.27,23.219999000000001,42399400,21.171406000000001,5.0717969399288299E-2]
["2013-01-02",21.51,22.58,20.68,22.280000999999999,45481800,20.149466,6.145793609917094E-2]
["2012-12-03",21.18,21.950001,20.260000000000002,20.99,48120000,18.982821000000001,2.4397172019232638E-3]
["2012-11-01",21.030000999999999,21.780000999999999,19.870000999999998,21.129999000000002,41367900,18.936620999999999,3.3237984669611809E-3]
["2012-10-01",22.73,23.18,20.969999000000001,21.059999000000001,45216000,18.873888000000001,-7.2655153319402199E-2]
["2012-09-04",20.629999000000002,22.959999,20.48,22.709999,57152600,20.352609999999999,0.1049462234361016]
["2012-08-01",20.860001,21.190000999999999,20.200001,20.709999,31618300,18.419547999999999,-1.9277031137803213E-3]
["2012-07-02",20.74,21,19.360001,20.75,51637000,18.455124000000001,-4.3187082375063524E-3]
["2012-06-01",18.82,20.84,18.02,20.84,62921700,18.535171999999999,0.10406214856184337]
["2012-05-01",19.579999999999998,19.950001,18.32,19.09,46065700,16.788160000000001,-2.5025500787614896E-2]
["2012-04-02",20.030000999999999,20.110001,18.700001,19.579999999999998,43774500,17.219076000000001,-2.4414515315360985E-2]
["2012-03-01",19.149999999999999,21,18.32,20.07,50233700,17.649992000000001,5.3543366401478165E-2]
["2012-02-01",18.940000999999999,19.5,18.700001,19.049999,49933200,16.752980999999998,2.7177656809702633E-2]
["2012-01-03",18.23,19.27,18.23,18.709999,51444600,16.309721,4.4667840224704047E-2]
["2011-12-01",15.89,18.280000999999999,15.73,17.91,73366100,15.612351,0.1366301029263417]
["2011-11-01",16.129999000000002,16.690000999999999,14.68,15.91,64405900,13.735647999999999,-4.7875496965094744E-2]
["2011-10-03",15.1,17.5,14.02,16.709999,70815300,14.426315000000001,9.7897419380959416E-2]
["2011-09-01",16.309999000000001,16.450001,14.72,15.22,88186000,13.139948,-5.7880360083279569E-2]
["2011-08-01",18.389999,18.420000000000002,14.82,16.309999000000001,93424200,13.947217999999999,-8.9335585789260596E-2]
["2011-07-01",18.860001,19.530000999999999,17.780000999999999,17.91,56825300,15.315431,-5.0371197375365662E-2]
["2011-06-01",19.469999000000001,19.600000000000001,17.969999000000001,18.860001,53951800,16.127808000000002,-3.1817725030318988E-2]
["2011-05-02",20.700001,20.709999,18.969999000000001,19.639999,45910500,16.657821999999999,-3.960886099149652E-2]
["2011-04-01",20.139999,20.85,19.510000000000002,20.450001,56259100,17.344830999999999,1.9950232764966325E-2]
["2011-03-01",21.120000999999998,21.17,18.600000000000001,20.049999,63914200,17.005566000000002,-4.1587031709253486E-2]
["2011-02-01",20.379999000000002,21.65,20.079999999999998,20.92,52895600,17.743463999999999,4.5917359540060598E-2]
["2011-01-03",18.489999999999998,20.74,18.120000999999998,20.139999,76413100,16.964499,0.10114809681717585]
["2010-12-01",16.030000999999999,18.489999999999998,16.030000999999999,18.290001,57131500,15.406192000000001,0.16450908382864293]
["2010-11-01",16.09,16.860001,15.63,15.83,55387200,13.229774000000001,-1.1860195622159564E-2]
["2010-10-01",16.399999999999999,17.489999999999998,15.88,16.02,64676100,13.388565,-1.4153821005192357E-2]
["2010-09-01",14.73,16.700001,14.6,16.25,60450700,13.580785000000001,0.13054021131555404]
["2010-08-02",16.32,16.540001,14.25,14.48,60617900,12.012651,-0.10173704859442401]
["2010-07-01",14.33,16.57,13.75,16.120000999999998,75597900,13.373201,{"$f":"(G67/G68)-1","v":0.11789189471594397}]
["2010-06-01",16.239999999999998,16.510000000000002,14.27,14.42,83717300,11.962875,-0.11244312394794875]
["2010-05-03",18.969999000000001,19.34,15.15,16.350000000000001,106550400,13.478432,-0.13308589532608195]
["2010-04-01",18.27,19.700001,18.18,18.860001,82505100,15.547598000000001,3.626377127384961E-2]
["2010-03-01",16.100000000000001,18.940000999999999,15.83,18.200001,93007300,15.003513999999999,0.13325035855196665]
["2010-02-01",16.200001,17.030000999999999,15.25,16.059999000000001,77313200,13.239364,4.9906559465549005E-3]
["2010-01-04",15.22,16.920000000000002,15.15,16.079999999999998,88647000,13.173619,6.2789060523448903E-2]
["2009-12-01",16.27,16.489999999999998,15.13,15.13,62454500,12.395327999999999,-4.9414709563424974E-2]
["2009-11-02",14.3,16.25,14.15,16.02,80429200,13.039680000000001,0.12342215191280248]
["2009-10-01",16.309999000000001,16.870000999999998,14.15,14.26,103007100,11.607106,-0.13154695162819807]
["2009-09-01",13.74,17.52,13.03,16.420000000000002,132466400,13.365266,0.18828496151064678]
["2009-08-03",13.65,14.88,13.16,13.9,86516200,11.247526000000001,3.7313407370455742E-2]
["2009-07-01",11.76,13.45,10.5,13.4,100768400,10.842938999999999,0.14334468002723888]
["2009-06-01",13.82,13.99,11.25,11.72,87259400,9.4835259999999995,-0.12340794320464399]
["2009-05-01",12.74,14.55,12.22,13.48,104569000,10.818631,6.561271915542366E-2]
["2009-04-01",9.91,12.81,9.8000000000000007,12.65,133547800,10.152498,0.25123620065827157]
["2009-03-02",8.2899999999999991,11.35,5.87,10.11,277438100,8.1139740000000007,0.18801416660919856]
["2009-02-02",12.03,12.9,8.4,8.51,194928800,6.8298629999999996,-0.27781891014660465]
["2009-01-02",16.510000000000002,17.239999999999998,11.87,12.13,117847200,9.4572719999999997,-0.251234513066243]
["2008-12-01",16.360001,19.299999,15.35,16.200001,98683700,12.630485999999999,-3.8349569855010368E-2]
["2008-11-03",19.780000999999999,21.040001,12.58,17.170000000000002,134841700,13.134176,-0.1199384997088947]
["2008-10-01",24,25.75,17.27,19.510000000000002,164650600,14.924156999999999,-0.23490191657514459]
["2008-09-02",28.540001,29.280000999999999,22.16,25.5,105769100,19.506201000000001,-8.0337964064809642E-2]
["2008-08-01",28.43,30.389999,27.76,28.1,43604700,21.210184000000002,-6.7161515356802814E-3]
["2008-07-01",26.42,29.889999,25.6,28.290001,69943000,21.353598000000002,5.9947529772930164E-2]
["2008-06-02",30.75,31.139999,26.15,26.690000999999999,75218200,20.145900999999999,-0.12153132676718459]
["2008-05-01",32.799999,33.619999,30.209999,30.719999000000001,52851400,22.932976,-6.0550498402794917E-2]
["2008-04-01",37.360000999999997,38.520000000000003,31.549999,32.700001,64485500,24.411079000000001,-0.1164549889909221]
["2008-03-03",33.340000000000003,37.740001999999997,31.65,37.009998000000003,59927700,27.628563,0.11677728443359459]
["2008-02-01",35.590000000000003,36.299999,33.090000000000003,33.139999000000003,45001500,24.739546000000001,-5.4250147475078725E-2]
["2008-01-02",37.099997999999999,37.450001,32.919998,35.360000999999997,55123800,26.158657000000002,-4.6128960869333269E-2]
["2007-12-03",38.200001,38.200001,36.07,37.07,42936400,27.423683,-2.3585225431797197E-2]
["2007-11-01",40.889999000000003,40.98,36.520000000000003,38.290000999999997,45186900,28.086099999999998,-6.9727864737601508E-2]
["2007-10-01",41.279998999999997,42.150002000000001,39.400002000000001,41.16,32919400,30.191272999999999,-5.7970880863191798E-3]
["2007-09-04",38.840000000000003,42.07,38.450001,41.400002000000001,37426500,30.367315000000001,7.22767482728357E-2]
["2007-08-01",38.599997999999999,40.459999000000003,36.200001,38.869999,46947200,28.320408,2.8379693206115331E-3]
["2007-07-02",38.419998,40.98,37.729999999999997,38.759998000000003,43667100,28.240262999999999,1.2539162473697463E-2]
["2007-06-01",37.68,39.770000000000003,36.650002000000001,38.279998999999997,43860200,27.890539,2.5979702474579147E-2]
["2007-05-01",36.82,37.810001,36.450001,37.580002,31562900,27.184298999999999,1.9533390832723763E-2]
["2007-04-02",35.360000999999997,37.240001999999997,34.549999,36.860000999999997,41666000,26.663471000000001,4.2420767666800474E-2]
["2007-03-01",34.610000999999997,36,33.900002000000001,35.360000999999997,37497700,25.578415,1.2890323038976526E-2]
["2007-02-01",36.18,36.5,34.5,34.909999999999997,34598700,25.252897000000001,-2.4012716602290318E-2]
["2007-01-03",37.409999999999997,38.279998999999997,35.759998000000003,36.049999,34343100,25.874206999999998,-3.1174375459948833E-2]
["2006-12-01",35.380001,38.490001999999997,34.959999000000003,37.209999000000003,33604700,26.706773999999999,6.2503351805327956E-2]
["2006-11-01",35.200001,36.279998999999997,34.619999,35.279998999999997,23114100,25.135708000000001,4.8419344407377718E-3]
["2006-10-02",35.400002000000001,36.479999999999997,34.919998,35.110000999999997,26500400,25.014589000000001,-5.3824741973724777E-3]
["2006-09-01",34.18,35.650002000000001,33.759998000000003,35.299999,24034200,25.149958000000002,4.3858265974617394E-2]
["2006-08-01",32.650002000000001,34.439999,32.200001,34.060001,18494400,24.093268999999999,4.1908893472935027E-2]
["2006-07-03",33.099997999999999,33.619999,32.060001,32.689999,24910500,23.124161000000001,-8.1917540922848975E-3]
["2006-06-01",34.299999,34.919998,32.779998999999997,32.959999000000003,27849600,23.315152999999999,-3.0748416116534005E-2]
["2006-05-01",34.639999000000003,35.240001999999997,33.700001,34.259998000000003,24209600,24.0548,-9.5404019261232653E-3]
["2006-04-03",34.790000999999997,34.990001999999997,33.07,34.590000000000003,26428700,24.286503,-5.4628386146465813E-3]
["2006-03-01",32.970001000000003,35,32.580002,34.779998999999997,26519300,24.419905,5.8107714744489503E-2]
["2006-02-01",32.659999999999997,33.75,32.209999000000003,32.869999,26951100,23.078845999999999,1.1178727941903777E-2]
["2006-01-03",35.099997999999999,35.630001,32.630001,32.75,34947000,22.823706000000001,{"$error":"#DIV/0!"}]

{"sheet":"GS","index":12,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",191.220001,193.83999600000001,172.89999399999999,180.229996,3049700,180.229996,{"$f":"(G2/G3)-1","v":-5.1520933553922066E-2}]
["2015-11-02",188.320007,199.89999399999999,186.55999800000001,190.020004,2705200,190.020004,{"$f":"(G3/G4)-1","v":1.6910326802819675E-2}]
["2015-10-01",174.39999399999999,191.96000699999999,169.86999499999999,187.5,3243800,186.86013800000001,7.907461110537195E-2]
["2015-09-01",184.240005,191.75,167.490005,173.759995,3756900,173.167023,-7.868509817623115E-2]
["2015-08-03",205.75,207.779999,172.10000600000001,188.60000600000001,3263700,187.95639,-7.7143723229792238E-2]
["2015-07-01",211.63000500000001,214.61000100000001,203.199997,205.070007,2437200,203.66810599999999,-1.7816853194627225E-2]
["2015-06-01",207.320007,218.770004,205.64999399999999,208.78999300000001,2821300,207.36265599999999,1.2609675940682186E-2]
["2015-05-01",198.449997,209.679993,194.009995,206.19000199999999,2447600,204.780441,5.3014350444344327E-2]
["2015-04-01",187.94000199999999,202.86999499999999,186.96000699999999,196.41999799999999,2784800,194.47070299999999,4.4953947610786082E-2]
["2015-03-02",190,194.25,182.71000699999999,187.970001,2384400,186.104568,-9.5894823092170789E-3]
["2015-02-02",172.990005,193.279999,172.259995,189.78999300000001,2773400,187.90649400000001,0.10426196302196034]
["2015-01-02",195.300003,195.729996,172.320007,172.41000399999999,3356900,170.16478000000001,-0.11050918719508773]
["2014-12-01",188,198.05999800000001,182.39999399999999,193.83000200000001,3262900,191.30583200000001,2.8767014181241946E-2]
["2014-11-03",190.35000600000001,192.679993,187.550003,188.41000399999999,2173700,185.95642100000001,-5.1498289992123469E-3]
["2014-10-01",183.19000199999999,190,171.259995,189.990005,3751300,186.91902200000001,3.4973012987318253E-2]
["2014-09-02",179.259995,188.58000200000001,176.61999499999999,183.570007,2592000,180.60279800000001,2.4900892313924228E-2]
["2014-08-01",172.38000500000001,179.86000100000001,168.020004,179.11000100000001,2312300,176.21489,3.9309644824296219E-2]
["2014-07-01",166.35000600000001,177.479996,161.529999,172.86999499999999,2895100,169.54994199999999,3.2429526780908269E-2]
["2014-06-02",159.779999,171.08000200000001,157.91000399999999,167.44000199999999,2387700,164.22422800000001,4.774418356811938E-2]
["2014-05-01",159.800003,163.429993,153.71000699999999,159.80999800000001,2537000,156.740768,3.3486420814252682E-3]
["2014-04-01",164.759995,167.66999799999999,151.64999399999999,159.820007,3878000,156.21765099999999,-2.4595668938596216E-2]
["2014-03-03",164.220001,175.58999600000001,160.770004,163.85000600000001,3422600,160.15681499999999,-1.5620216219238259E-2]
["2014-02-03",165.14999399999999,167.820007,159.770004,166.449997,3930400,162.698196,1.7620503928258868E-2]
["2014-01-02",176.949997,181.13000500000001,163.300003,164.11999499999999,3384000,159.881012,-7.4128322060467267E-2]
["2013-12-02",169.88000500000001,177.44000199999999,164.770004,177.259995,2732400,172.68161000000001,4.9248136078315463E-2]
["2013-11-01",161.029999,170.69000199999999,159.61000100000001,168.94000199999999,2970800,164.57652300000001,5.3678802503378087E-2]
["2013-10-01",158.86000100000001,163.35000600000001,152.83000200000001,160.86000100000001,3387600,156.192307,1.6749792442959821E-2]
["2013-09-03",154.479996,170,153.41999799999999,158.21000699999999,4078100,153.61921699999999,3.9965843291188019E-2]
["2013-08-01",165.740005,169.69000199999999,151.33000200000001,152.13000500000001,2470800,147.71563699999999,-6.9511373846059654E-2]
["2013-07-01",152.779999,167.41000399999999,149.279999,164.029999,3136100,158.75060999999999,8.4495852060113563E-2]
["2013-06-03",161.55999800000001,168.199997,148.71000699999999,151.25,3951600,146.38194300000001,-6.6818848782500662E-2]
["2013-05-01",145.83000200000001,165.83000200000001,140.38999899999999,162.08000200000001,4267500,156.863373,0.11311137672439497]
["2013-04-01",146.66999799999999,151.449997,137.28999300000001,146.070007,3836500,140.92334,-7.3393372383306898E-3]
["2013-03-01",148.11999499999999,157.19000199999999,144.679993,147.14999399999999,4327800,141.965271,-1.742786798200846E-2]
["2013-02-01",148.509995,159,146.61999499999999,149.759995,5128200,144.483307,1.6291494427852937E-2]
["2013-01-02",131.300003,148,129.61999499999999,147.86000100000001,4885400,142.167191,0.15914089403171938]
["2012-12-03",118.41999800000001,129.720001,115.620003,127.55999799999999,4200100,122.648758,8.2944183944113181E-2]
["2012-11-01",122.82,126.730003,113.839996,117.790001,3939800,113.254921,-3.3503640371177257E-2]
["2012-10-01",116.66999800000001,126.480003,116.220001,122.389999,4752100,117.180908,7.6618548340069204E-2]
["2012-09-04",105.550003,122.599998,105.540001,113.68,4989900,108.841621,7.529326645854395E-2]
["2012-08-01",101.269997,107.339996,96.720000999999996,105.720001,3224300,101.220406,5.2375156077775875E-2]
["2012-07-02",96.559997999999993,102.18,91.150002000000001,100.900002,4769600,96.182816000000003,5.257667943798694E-2]
["2012-06-01",94.07,97.599997999999999,90.43,95.860000999999997,5273400,91.378440999999995,1.6718822529411259E-3]
["2012-05-01",114.839996,116.480003,93.699996999999996,95.699996999999996,5725000,91.225921999999997,-0.16493771999572371]
["2012-04-02",124.139999,125.540001,110.07,115.150002,6123800,109.24445299999999,-7.4133641716868093E-2]
["2012-03-01",115.970001,128.720001,113.110001,124.370003,6969700,117.99160000000001,8.0163327195554857E-2]
["2012-02-01",112.610001,118.660004,111.400002,115.139999,6055000,109.234962,3.6043445683946462E-2]
["2012-01-03",92.970000999999996,112.5,92.419998000000007,111.470001,8386700,105.434731,0.2326661513933248]
["2011-12-01",94.580001999999993,106.099998,86.900002000000001,90.43,7752200,85.53389,-5.6645138647391735E-2]
["2011-11-01",103.489998,109.260002,87.599997999999999,95.860000999999997,7669700,90.669899000000001,-0.12157907493037656]
["2011-10-03",93.739998,118.07,84.269997000000004,109.550003,8931200,103.219193,0.15864624519294734]
["2011-09-01",115.550003,115.550003,91.400002000000001,94.550003000000004,8216400,89.086028999999996,-0.18645667881398498]
["2011-08-01",136.91999799999999,137.33999600000001,103.160004,116.220001,10302900,109.503731,-0.13631540396508268]
["2011-07-01",133.429993,139.25,125.5,134.970001,5932800,126.78671300000001,1.4125837778324213E-2]
["2011-06-01",139.949997,140,128.300003,133.08999600000001,6398400,125.020691,-5.4288387753596901E-2]
["2011-05-02",152.199997,153.070007,133.63999899999999,140.729996,7225700,132.19747899999999,-6.5674992509355268E-2]
["2011-04-01",159.770004,164.39999399999999,149.550003,151.009995,5401400,141.489822,-4.7856313322193977E-2]
["2011-03-01",163.550003,165.179993,153.259995,158.60000600000001,5018000,148.60133400000001,-3.1627813883638445E-2]
["2011-02-01",163.86000100000001,169.89999399999999,161.320007,163.779999,4590600,153.45477299999999,3.1041266701277159E-3]
["2011-01-03",170.550003,175.33999600000001,160.11999499999999,163.61999499999999,6016300,152.979904,-2.6998091330069252E-2]
["2010-12-01",158.449997,171.229996,157,168.16000399999999,4330900,157.22467,7.6982154109664469E-2]
["2010-11-01",161.770004,171.61000100000001,156.13999899999999,156.13999899999999,5961700,145.98632799999999,-2.8834721500192395E-2]
["2010-10-01",145.199997,163.78999300000001,144.699997,161.13000500000001,6960300,150.320786,0.11446946500488919]
["2010-09-01",139.009995,154.699997,137.800003,144.58000200000001,7002500,134.88102699999999,5.5868093332329671E-2]
["2010-08-02",152.820007,157.25,135.78999300000001,136.929993,6478000,127.744202,-8.9817112053914072E-2]
["2010-07-01",131.69000199999999,153.41000399999999,129.5,150.820007,11327700,140.35003699999999,{"$f":"(G67/G68)-1","v":0.14892967753256703}]
["2010-06-01",144.259995,146.39999399999999,131.020004,131.270004,11005300,122.15720399999999,-9.0045662786176761E-2]
["2010-05-03",147.83999600000001,152.35000600000001,134.199997,144.259995,19071000,134.24542199999999,-3.9891797707333199E-3]
["2010-04-01",171.720001,186.41000399999999,143.300003,145.199997,28878700,134.783096,-0.14903592050397629]
["2010-03-01",156.509995,178.729996,156.16999799999999,170.63000500000001,10809000,158.38870199999999,9.1333512373486858E-2]
["2010-02-01",149.820007,160.21000699999999,148.86999499999999,156.35000600000001,12620100,145.13317900000001,5.3661890724899575E-2]
["2010-01-04",170.050003,178.75,147.80999800000001,148.720001,15808600,137.74169900000001,-0.11916605225728816]
["2009-12-01",171.25,171.33000200000001,160.199997,168.83999600000001,7938900,156.376465,-4.833241810668909E-3]
["2009-11-02",171.58999600000001,181.429993,163.220001,169.66000399999999,9181500,157.135941,-8.6678984202070986E-4]
["2009-10-01",184.009995,193.60000600000001,169.679993,170.16999799999999,11514400,157.27226300000001,-7.6919003164578004E-2]
["2009-09-01",164.800003,188,158.13999899999999,184.35000600000001,9998100,170.377533,0.11416656289731342]
["2009-08-03",165.199997,170.94000199999999,157.199997,165.46000699999999,9275800,152.91926599999999,1.5416590567052024E-2]
["2009-07-01",147.58999600000001,166.41999799999999,135.229996,163.300003,12900900,150.597565,0.10756915733922945]
["2009-06-01",145.800003,151.16999799999999,137.009995,147.44000199999999,12081600,135.97125199999999,1.9852008737809346E-2]
["2009-05-01",127.900002,145.89999399999999,126.160004,144.570007,18246900,133.32449299999999,0.12795186951637327]
["2009-04-01",104.099998,131.270004,103.94000200000001,128.5,28329800,118.20051599999999,0.21203547200126205]
["2009-03-02",87.860000999999997,115.650002,72.779999000000004,106.019997,30198900,97.522323999999998,0.16403157023794512]
["2009-02-02",78.779999000000004,98.660004000000001,78.569999999999993,91.080001999999993,28301500,83.779792999999998,0.13436427776514748]
["2009-01-02",84.019997000000004,92.199996999999996,59.130001,80.730002999999996,22766000,73.856162999999995,-4.3370072240191959E-2]
["2008-12-01",75.800003000000004,86.150002000000001,60.220001000000003,84.389999000000003,19380300,77.204528999999994,6.8363149041491544E-2]
["2008-11-03",92,95.25,47.41,78.989998,32088500,72.264313000000001,-0.14605408657565944]
["2008-10-01",127.32,142,74,92.5,27238900,84.623992999999999,-0.27513881481725888]
["2008-09-02",167.5,172.449997,86.309997999999993,128,30537000,116.745102,-0.21936943440130285]
["2008-08-01",185,186,152.58999600000001,163.970001,8992900,149.55230700000001,-0.1090522947495024]
["2008-07-01",173.13000500000001,190.03999300000001,152.25,184.03999300000001,13996400,167.85755900000001,5.4305479763641751E-2]
["2008-06-02",177,187.009995,161.21000699999999,174.89999399999999,13237600,159.211502,-8.559634628310886E-3]
["2008-05-01",191.770004,203.38999899999999,170.800003,176.41000399999999,7688500,160.58606,-7.8173150493369148E-2]
["2008-04-01",171.490005,194.929993,161.679993,191.36999499999999,10782700,174.20414700000001,0.15923235118745538]
["2008-03-03",169.28999300000001,184.520004,140.270004,165.38999899999999,18934700,150.27543600000001,-2.4995525632940829E-2]
["2008-02-01",199.14999399999999,208.779999,169,169.63000500000001,11909600,154.12794500000001,-0.14993741452794362]
["2008-01-02",214.800003,215.050003,175.41999799999999,199.550003,13735700,181.31364400000001,-7.044298922669634E-2]
["2007-12-03",226.08999600000001,229.35000600000001,196.89999399999999,215.050003,11004600,195.05381800000001,-5.1138355806587876E-2]
["2007-11-01",243.550003,244.41000399999999,201.570007,226.63999899999999,14586800,205.56613200000001,-8.5834128260956821E-2]
["2007-10-01",215.41000399999999,250.699997,213,247.91999799999999,10522400,224.86743200000001,0.1456401320400611]
["2007-09-04",176.179993,218.66999799999999,175,216.740005,13227600,196.281036,0.23140730026943146]
["2007-08-01",187.029999,198.5,157.38000500000001,176.009995,17178100,159.39570599999999,-6.5466717057777291E-2]
["2007-07-02",217.5,225.770004,187.25,188.33999600000001,10149400,170.56182899999999,-0.12951117472942508]
["2007-06-01",232.08000200000001,233.63999899999999,212.55999800000001,216.75,7413100,195.93798799999999,-6.0956614000795772E-2]
["2007-05-01",219.08000200000001,233.970001,215.35000600000001,230.820007,5301200,208.65701300000001,5.585288185269266E-2]
["2007-04-02",207.66999799999999,226.61000100000001,203.28999300000001,218.61000100000001,5813900,197.61940000000001,5.9669306137080991E-2]
["2007-03-01",197.11999499999999,212.220001,189.85000600000001,206.63000500000001,10574800,186.49157700000001,2.4188346386082138E-2]
["2007-02-01",213.44000199999999,222.75,194.64999399999999,201.75,7133200,182.087189,-4.9066756032479564E-2]
["2007-01-03",200.60000600000001,220.509995,197.820007,212.16000399999999,6988700,191.48262,6.6038369574189293E-2]
["2006-12-01",195.699997,206.699997,191.520004,199.35000600000001,4755300,179.620758,2.3357229723391715E-2]
["2006-11-01",191,203.35000600000001,182.699997,194.800003,4650900,175.521072,2.6397709537795189E-2]
["2006-10-02",168.509995,193.60000600000001,168.509995,189.78999300000001,5615700,171.00688199999999,0.12403932028409947]
["2006-09-01",148.699997,171.14999399999999,147.13000500000001,169.16999799999999,5499000,152.136032,0.13804238140270253]
["2006-08-01",151.63000500000001,156.86999499999999,145.66000399999999,148.64999399999999,3886000,133.68222,-2.6841242683003919E-2]
["2006-07-03",151.929993,153.729996,138.970001,152.75,4677800,137.36938499999999,1.7876358523133185E-2]
["2006-06-01",150.91999799999999,157,136.78999300000001,150.429993,6599600,134.95684800000001,-3.4449150098686543E-3]
["2006-05-01",160.300003,166.550003,140.41999799999999,150.949997,5216100,135.42337000000001,-5.8269354103315685E-2]
["2006-04-03",157.990005,169.30999800000001,156.91999799999999,160.28999300000001,4390100,143.80265800000001,2.3340535795402406E-2]
["2006-03-01",141.979996,159.63000500000001,139.179993,156.96000699999999,4676800,140.52278100000001,0.11090676112128128]
["2006-02-01",141.39999399999999,146.35000600000001,137.800003,141.28999300000001,3546400,126.49376700000001,2.8313756946363178E-4]
["2006-01-03",126.699997,141.86000100000001,124.230003,141.25,4603800,126.45796199999999,{"$error":"#DIV/0!"}]

{"sheet":"HD","index":13,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",133.520004,134.83000200000001,130.009995,132.25,4669100,132.25,{"$f":"(G2/G3)-1","v":-7.8026028192405006E-3}]
["2015-11-02",124.239998,135.470001,118.610001,133.88000500000001,5973700,133.290009,{"$f":"(G3/G4)-1","v":8.2821201616574136E-2}]
["2015-10-01",116.230003,125.75,114.709999,123.639999,4643400,123.095123,7.0568868827687758E-2]
["2015-09-01",113.989998,119.82,111.800003,115.489998,6072500,114.981041,-3.2795429607376247E-3]
["2015-08-03",117.620003,123.800003,92.169998000000007,116.459999,6698900,115.35936700000001,-4.8705539192963609E-3]
["2015-07-01",112.449997,118.129997,110.16999800000001,117.029999,4640900,115.923981,5.3091025337224762E-2]
["2015-06-01",111.970001,113.709999,109.029999,111.129997,5034000,110.079735,2.6948673576689952E-3]
["2015-05-01",106.980003,116.480003,106.849998,111.41999800000001,5285400,109.78388200000001,4.1503005888828159E-2]
["2015-04-01",113.879997,116.25,106.620003,106.980003,4986500,105.409088,-5.8357497021642391E-2]
["2015-03-02",114.860001,117.989998,111.58000199999999,113.610001,4919900,111.941727,-4.8400706476195987E-3]
["2015-02-02",104.779999,117.91999800000001,101.57,114.75,6110700,112.48616800000001,9.8927410699898521E-2]
["2015-01-02",105.160004,107.739998,100.239998,104.41999800000001,5839800,102.359962,-5.2396465170834183E-3]
["2014-12-01",99.489998,106.019997,96.989998,104.970001,5630800,102.899117,6.1079782407276184E-2]
["2014-11-03",96.809997999999993,99.800003000000004,95.150002000000001,99.400002000000001,5596100,96.975853000000001,1.9278193840843283E-2]
["2014-10-01",92.139999000000003,99.260002,86.349997999999999,97.519997000000004,6594000,95.141693000000004,6.3004142167626176E-2]
["2014-09-02",93.040001000000004,93.75,88.330001999999993,91.739998,7628800,89.502655000000004,-1.3866640029735922E-2]
["2014-08-01",80.559997999999993,93.519997000000004,79.660004000000001,93.5,7422700,90.761207999999996,0.15646269476966124]
["2014-07-01",81.319999999999993,82.349997999999999,77.949996999999996,80.849997999999999,6047200,78.481742999999994,-1.3587352779397266E-3]
["2014-06-02",80.25,81.470000999999996,77.75,80.959998999999996,6415100,78.588524000000007,1.4999911400557675E-2]
["2014-05-01",79.510002,80.269997000000004,75.319999999999993,80.230002999999996,5963400,77.427124000000006,9.0555773868750133E-3]
["2014-04-01",79.239998,81.150002000000001,74.610000999999997,79.510002,8113600,76.732269000000002,4.8021917527807378E-3]
["2014-03-03",80.730002999999996,83.199996999999996,78.370002999999997,79.129997000000003,6455600,76.365547000000007,-2.9804191584304918E-2]
["2014-02-03",76.639999000000003,83.099997999999999,73.959998999999996,82.029999000000004,8134800,78.711478999999997,6.7404044437401778E-2]
["2014-01-02",82.110000999999997,82.57,75.849997999999999,76.849997999999999,7030100,73.741034999999997,-6.6674725670896939E-2]
["2013-12-02",80.449996999999996,82.470000999999996,77.699996999999996,82.339995999999999,6322900,79.008933999999996,2.5716358168886844E-2]
["2013-11-01",77.980002999999996,82.269997000000004,74.779999000000004,80.669998000000007,7105100,77.028053,3.569138106852443E-2]
["2013-10-01",75.879997000000003,78.599997999999999,73.739998,77.889999000000003,7464200,74.373558000000003,2.6895150515648059E-2]
["2013-09-03",74.830001999999993,78.809997999999993,72.209998999999996,75.849997999999999,7684300,72.425658999999996,2.3616775951809332E-2]
["2013-08-01",79.519997000000004,80.5,73.110000999999997,74.489998,7974500,70.754661999999996,-5.7446533663973232E-2]
["2013-07-01",77.629997000000003,81.230002999999996,76.629997000000003,79.029999000000004,5953500,75.067001000000005,2.0136716011891487E-2]
["2013-06-03",78.650002000000001,79.680000000000007,72.410004000000001,77.470000999999996,9501600,73.585235999999995,-1.0247180642619425E-2]
["2013-05-01",73.180000000000007,81.559997999999993,72.529999000000004,78.660004000000001,7527300,74.347083999999995,7.2392738634123877E-2]
["2013-04-01",69.510002,74.589995999999999,69.510002,73.349997999999999,7356800,69.328224000000006,5.116070947175122E-2]
["2013-03-01",68.379997000000003,71.449996999999996,68.089995999999999,69.779999000000004,6745800,65.953971999999993,2.4287237634025516E-2]
["2013-02-01",67.620002999999997,69.190002000000007,63.82,68.5,8009500,64.390113999999997,2.3610286961537774E-2]
["2013-01-02",63.57,68.150002000000001,62.380001,66.919998000000007,6354300,62.904910999999998,8.1972506524567557E-2]
["2012-12-03",65,65.919998000000007,60.209999000000003,61.849997999999999,7560300,58.139102999999999,-4.9485179726504236E-2]
["2012-11-01",61.950001,65.230002999999996,60.310001,65.069999999999993,8929300,61.165908999999999,6.4892651919873812E-2]
["2012-10-01",60.77,63.200001,58.75,61.380001,10070000,57.438567999999997,1.6730177599611817E-2]
["2012-09-04",56.790000999999997,60.580002,56.369999,60.369999,8017900,56.493423,6.3788533235219935E-2]
["2012-08-01",52.310001,57.18,51.209999000000003,56.75,8515300,53.105877,9.3175531387133637E-2]
["2012-07-02",52.959999000000003,54.279998999999997,49.77,52.18,10321500,48.579459999999997,-1.5285920221989158E-2]
["2012-06-01",48.849997999999999,53.279998999999997,47.75,52.990001999999997,14144500,49.333568999999997,7.3976544246624254E-2]
["2012-05-01",51.93,52.880001,46.369999,49.34,13656500,45.935425000000002,-4.1685272285706843E-2]
["2012-04-02",50.099997999999999,52.389999000000003,49.360000999999997,51.790000999999997,9152200,47.933548000000002,2.9417668692541588E-2]
["2012-03-01",47.529998999999997,50.419998,46.119999,50.310001,9348900,46.563751000000003,6.4111118073591378E-2]
["2012-02-01",44.689999,48.07,44.299999,47.57,10049800,43.758353999999997,7.1637708176393922E-2]
["2012-01-03",42.41,45.5,41.919998,44.389999000000003,10350100,40.833159999999999,5.5899132225655013E-2]
["2011-12-01",38.860000999999997,42.470001000000003,38.790000999999997,42.040000999999997,11208800,38.671458999999999,7.1902039333800349E-2]
["2011-11-01",34.740001999999997,39.790000999999997,34.580002,39.220001000000003,11982000,36.077418999999999,0.10411509693143906]
["2011-10-03",32.799999,37.650002000000001,31.030000999999999,35.799999,12014000,32.675415000000001,8.9139076410460483E-2]
["2011-09-01",33.529998999999997,35.330002,31.08,32.869999,13881800,30.001141000000001,-1.5278683094300693E-2]
["2011-08-01",35.07,35.07,28.129999000000002,33.380001,20374300,30.466631,-3.7293654870888093E-2]
["2011-07-01",36.290000999999997,37.25,34.630001,34.93,10608200,31.646858000000002,-3.5615703490372574E-2]
["2011-06-01",36.119999,36.310001,33.409999999999997,36.220001000000003,12707500,32.815609000000002,5.8504065978639552E-3]
["2011-05-02",37.439999,37.939999,35.909999999999997,36.279998999999997,10216900,32.624741,-2.3418739247979548E-2]
["2011-04-01",37.119999,38.509998000000003,36.939999,37.150002000000001,10434900,33.407093000000003,2.428512615914924E-3]
["2011-03-01",37.139999000000003,37.860000999999997,35.43,37.060001,10203500,33.326160000000002,-4.1899062823672617E-3]
["2011-02-01",36.939999,39.380001,36.380001,37.470001000000003,9708600,33.466380999999998,1.9037384507391453E-2]
["2011-01-03",35.200001,38.119999,34.07,36.770000000000003,12029700,32.841171000000003,4.8773443474037226E-2]
["2010-12-01",30.6,35.490001999999997,30.6,35.060001,11250700,31.313884999999999,0.16054291548841637]
["2010-11-01",31,32.82,29.98,30.209999,14185900,26.982099999999999,-1.4753700109767287E-2]
["2010-10-01",31.809999000000001,32.139999000000003,30.18,30.9,12280800,27.386147000000001,-2.4621288614172454E-2]
["2010-09-01",28.08,32.229999999999997,28.059999000000001,31.68,11734700,28.077449999999999,0.13874919670941344]
["2010-08-02",28.82,29.24,27.1,27.82,13250000,24.656395,-1.5904643581666655E-2]
["2010-07-01",28.41,29.370000999999998,26.620000999999998,28.51,18580400,25.054884000000001,{"$f":"(G67/G68)-1","v":1.5675198094064813E-2}]
["2010-06-01",33.419998,34.169998,27.99,28.07,21183100,24.668205,-0.16517970755135847]
["2010-05-03",35.389999000000003,36.299999,32.07,33.860000999999997,26980600,29.549119999999998,-3.8887290419961196E-2]
["2010-04-01",32.409999999999997,37.029998999999997,32.159999999999997,35.229999999999997,18420800,30.744698,8.9026342794713775E-2]
["2010-03-01",31.24,32.979999999999997,31.09,32.349997999999999,14004200,28.231363000000002,4.4572220042075505E-2]
["2010-02-01",28.01,31.450001,27.530000999999999,31.200001,19583000,27.026721999999999,0.11388793958574328]
["2010-01-04",29.15,29.24,27.190000999999999,28.01,17283200,24.263411999999999,-3.1800907521098876E-2]
["2009-12-01",27.49,29.440000999999999,27.35,28.93,12721100,25.060354,6.615074094940776E-2]
["2009-11-02",25.139999,27.950001,24.469999000000001,27.360001,17041200,23.505451000000001,9.0474322408819585E-2]
["2009-10-01",26.65,28.02,24.959999,25.09,15785500,21.555254000000001,-5.8183147247866995E-2]
["2009-09-01",27.01,28.440000999999999,26.32,26.639999,12935200,22.886884999999999,-1.5703028193861268E-2]
["2009-08-03",26.18,27.940000999999999,25.43,27.290001,16964200,23.252012000000001,5.2043123972848049E-2]
["2009-07-01",23.799999,26.190000999999999,22.27,25.940000999999999,14130000,22.101766999999999,9.7757198103902709E-2]
["2009-06-01",23.59,25.120000999999998,22.530000999999999,23.629999000000002,16497900,20.133565999999998,2.9727198753294104E-2]
["2009-05-01",26.58,26.77,22.33,23.16,22219400,19.552330000000001,-0.1200608386292531]
["2009-04-01",23.15,27.07,22.92,26.32,19837500,22.220092999999999,0.11714773367269271]
["2009-03-02",20.350000000000001,24.360001,17.489999999999998,23.559999000000001,25519300,19.890021999999998,0.14190610499416012]
["2009-02-02",21.209999,23.85,18.239999999999998,20.889999,25153000,17.418264000000001,-2.9725986694891682E-2]
["2009-01-02",23.07,25.49,21.299999,21.530000999999999,22909200,17.951902,-6.472632441430326E-2]
["2008-12-01",22.549999,25.190000999999999,20.65,23.02,20673600,19.194277,6.785766119918657E-3]
["2008-11-03",23.48,23.790001,17.459999,23.110001,24735000,19.064907000000002,-2.034763055543698E-2]
["2008-10-01",25.52,26.09,17.049999,23.59,28276900,19.460889999999999,-8.8837339854450192E-2]
["2008-09-02",27.65,30.74,24.440000999999999,25.889999,30677700,21.358305000000001,-3.7367613458001547E-2]
["2008-08-01",24.030000999999999,28.75,22.82,27.120000999999998,20013800,22.187394999999999,0.13806135799330099]
["2008-07-01",23.110001,25.85,20.76,23.83,18930000,19.495781000000001,1.7506358050918935E-2]
["2008-06-02",27.41,28.129999000000002,23.32,23.42,18451100,19.160353000000001,-0.13685536705923251]
["2008-05-01",29.09,30.5,26.280000999999999,27.360001,17647600,22.198311,-4.9999952924344004E-2]
["2008-04-01",28.200001,30.16,27.4,28.799999,15030100,23.366641999999999,2.9674667702629165E-2]
["2008-03-03",26.5,30,24.870000999999998,27.969999000000001,19576900,22.693228000000001,6.3051487844899112E-2]
["2008-02-01",30.299999,30.690000999999999,26.41,26.549999,18916600,21.347252000000001,-0.13348567276653556]
["2008-01-02",27.129999000000002,31.08,23.77,30.639999,24571800,24.635774999999999,0.13734215170886799]
["2007-12-03",28.620000999999998,29.799999,25.57,26.940000999999999,17343200,21.660830000000001,-5.6722551754269768E-2]
["2007-11-01",31.4,31.58,26.780000999999999,28.559999000000001,20534200,22.963370999999999,-8.6141410954489461E-2]
["2007-10-01",32.580002,34.549999,30.280000999999999,31.51,18063200,25.127925999999999,-2.8668285918408642E-2]
["2007-09-04",37.209999000000003,37.369999,32.369999,32.439999,28420300,25.869561999999998,-0.1532237321593789]
["2007-08-01",36.939999,38.540000999999997,31.85,38.310001,36311700,30.550646,3.7290994104067554E-2]
["2007-07-02",39.549999,41.009998000000003,36.720001000000003,37.169998,21299900,29.452338999999998,-5.5400271131511469E-2]
["2007-06-01",39.099997999999999,41.189999,37.349997999999999,39.349997999999999,18309600,31.179703,1.8104439963755325E-2]
["2007-05-01",38.150002000000001,39.619999,37.900002000000001,38.869999,13001300,30.625250000000001,2.6406156576855411E-2]
["2007-04-02",36.669998,39.689999,36.599997999999999,37.869999,13559600,29.83736,3.0756573174577362E-2]
["2007-03-01",39.169998,39.650002000000001,36.349997999999999,36.740001999999997,15412200,28.947047999999999,-6.6556624128479736E-2]
["2007-02-01",40.770000000000003,42.009998000000003,39.290000999999997,39.590000000000003,14958300,31.011037999999999,-2.822779972034839E-2]
["2007-01-03",41.299999,41.84,39.060001,40.740001999999997,16399900,31.911839000000001,1.4442269624488135E-2]
["2006-12-01",39.099997999999999,40.369999,38.18,40.159999999999997,16744100,31.457521,5.7677059291572963E-2]
["2006-11-01",37.5,38.849997999999999,35.770000000000003,37.970001000000003,17763700,29.742084999999999,2.3269280616434074E-2]
["2006-10-02",36.18,38.240001999999997,35.549999,37.330002,12849300,29.065746000000001,2.9225281840788986E-2]
["2006-09-01",34.299999,37.650002000000001,33.75,36.270000000000003,12719500,28.240411999999999,6.2343013742658382E-2]
["2006-08-01",34.5,35.220001000000003,33.07,34.290000999999997,12838800,26.583138999999999,-1.2100231668215167E-2]
["2006-07-03",35.860000999999997,35.979999999999997,32.849997999999999,34.709999000000003,15154000,26.908740999999999,-3.0176054888764958E-2]
["2006-06-01",37.950001,38.799999,35.630001,35.790000999999997,14633500,27.746006000000001,-5.7348088293435184E-2]
["2006-05-01",40.150002000000001,41.610000999999997,37.299999,38.119999,12593100,29.433989,-4.5329357926831126E-2]
["2006-04-03",42.380001,42.93,39.5,39.93,7981300,30.831564,-5.6028264196907096E-2]
["2006-03-01",42.150002000000001,43.950001,40.279998999999997,42.299999,8766000,32.661532999999999,7.1727625409017115E-3]
["2006-02-01",40.450001,43,38.5,42.150002000000001,9577100,32.428927999999999,3.9457515377219643E-2]
["2006-01-03",40.389999000000003,43.200001,39.650002000000001,40.549999,10058900,31.197935000000001,{"$error":"#DIV/0!"}]

{"sheet":"INTC","index":14,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",35,35.590000000000003,33.82,34.450001,19932500,34.450001,{"$f":"(G2/G3)-1","v":-9.2033074489503708E-3}]
["2015-11-02",33.729999999999997,35.290000999999997,31.93,34.770000000000003,23917200,34.770000000000003,{"$f":"(G3/G4)-1","v":3.4108939822711459E-2}]
["2015-10-01",30.209999,35.029998999999997,29.459999,33.860000999999997,33086800,33.623150000000003,0.12342410843415008]
["2015-09-01",27.91,30.32,27.66,30.139999,34377800,29.929169000000002,5.6061596670444969E-2]
["2015-08-03",29,29.68,24.870000999999998,28.540001,35657400,28.340363,-5.9725762079392286E-3]
["2015-07-01",30.49,30.92,27.620000999999998,28.950001,38947700,28.510645,-4.8323478313348156E-2]
["2015-06-01",34.369999,34.590000000000003,30.15,30.42,33471100,29.958335999999999,-0.11723736050743183]
["2015-05-01",32.630001,34.75,31.93,34.459999000000003,27110900,33.937023000000003,6.6334360526909775E-2]
["2015-04-01",31.129999000000002,33.040000999999997,30.450001,32.549999,28102700,31.825873999999999,4.0933789271071941E-2]
["2015-03-02",33.290000999999997,34.5,29.309999000000001,31.27,42854000,30.574349999999999,-5.9548906695825021E-2]
["2015-02-02",33.060001,34.75,32.610000999999997,33.25,25304600,32.510303,1.3574286368201349E-2]
["2015-01-02",36.669998,37.490001999999997,33,33.040000999999997,36430300,32.074908999999998,-8.9556345722280772E-2]
["2014-12-01",37.209999000000003,37.900002000000001,35.330002,36.290000999999997,28201200,35.229976999999998,-2.5771768733387046E-2]
["2014-11-03",33.810001,37.689999,33,37.25,30617500,36.161934000000002,0.1024477390436016]
["2014-10-01",34.610000999999997,34.779998999999997,29.65,34.009998000000003,41164600,32.801495000000003,-2.3262533218726733E-2]
["2014-09-02",34.759998000000003,35.560001,33.630001,34.82,28255800,33.582714000000003,-2.8636996034431261E-3]
["2014-08-01",33.75,35.200001,32.389999000000003,34.919998,29791600,33.679161000000001,3.7246484238141919E-2]
["2014-07-01",30.99,34.830002,30.440000999999999,33.889999000000003,39593600,32.469776000000003,9.6763737626362811E-2]
["2014-06-02",27.309999000000001,31,27.120000999999998,30.9,37281300,29.605077999999999,0.13103955575496462]
["2014-05-01",26.51,27.32,25.74,27.32,25503800,26.175104000000001,3.2399872696825538E-2]
["2014-04-01",25.799999,27.24,25.639999,26.690000999999999,36261100,25.353649000000001,3.4095313143030159E-2]
["2014-03-03",24.549999,26.059999000000001,24.299999,25.809999000000001,29355700,24.517710000000001,4.2407100288716748E-2]
["2014-02-03",24.5,24.98,23.5,24.76,28122500,23.520282999999999,1.8586291128120491E-2]
["2014-01-02",25.780000999999999,27.120000999999998,24.4,24.540001,41079800,23.091104999999999,-5.4699456095429144E-2]
["2013-12-02",24,26.040001,23.4,25.959999,30349700,24.427263,8.8926105834079339E-2]
["2013-11-01",24.51,25.290001,23.5,23.84,30270100,22.432434000000001,-1.6625467759094903E-2]
["2013-10-01",22.940000999999999,24.73,22.48,24.469999000000001,36038900,22.811689000000001,6.7626485884692222E-2]
["2013-09-03",22.209999,24.09,21.969999000000001,22.92,33902000,21.366731999999999,4.276614918131294E-2]
["2013-08-01",23.41,23.49,21.889999,21.98,31040400,20.490435000000002,-4.9054430244866221E-2]
["2013-07-01",24.35,24.43,22.629999000000002,23.34,47457300,21.547432000000001,-3.673133063419054E-2]
["2013-06-03",24.879999000000002,25.98,23.41,24.23,47550100,22.369077999999998,-2.059357921635474E-3]
["2013-05-01",23.82,24.709999,23.58,24.280000999999999,35811600,22.415239,2.3328630895849578E-2]
["2013-04-01",21.67,24,20.75,23.950001,58788200,21.904243000000001,9.6611755583651426E-2]
["2013-03-01",20.790001,22.040001,20.66,21.84,39456400,19.974474000000001,4.5977074092316661E-2]
["2013-02-01",21.190000999999999,21.379999000000002,20.100000000000001,20.879999000000002,38803600,19.096474000000001,3.0611620481877377E-3]
["2013-01-02",21.15,23.059999000000001,20.879999000000002,21.040001,59850900,19.038195000000002,2.0368628107582554E-2]
["2012-12-03",19.879999000000002,21.309999000000001,19.5,20.620000999999998,42338800,18.658154,5.365355221979784E-2]
["2012-11-01",21.76,22.540001,19.23,19.57,57594900,17.708054000000001,-8.5914909509310466E-2]
["2012-10-01",22.75,23.17,21.219999000000001,21.629999000000002,55078700,19.372434999999999,-4.5454596967627436E-2]
["2012-09-04",25.030000999999999,25.1,22.48,22.66,51639800,20.294933,-8.7394240019929348E-2]
["2012-08-01",25.83,26.9,24.15,24.83,34657800,22.238444999999999,-2.538873339840253E-2]
["2012-07-02",26.51,26.860001,24.68,25.700001,37827200,22.817758999999999,-3.564727883608021E-2]
["2012-06-01",25.4,27.75,24.84,26.65,39265400,23.661217000000001,3.1346706936809854E-2]
["2012-05-01",28.469999000000001,29.27,24.92,25.84,41581800,22.942059,-8.3545286076583181E-2]
["2012-04-02",28.040001,28.780000999999999,27.24,28.4,38833400,25.033488999999999,9.9572423610390093E-3]
["2012-03-01",27.059999000000001,28.450001,26.200001,28.120000999999998,34980300,24.786681999999999,4.6131059150486875E-2]
["2012-02-01",26.74,27.5,26.35,26.879999000000002,41241900,23.693667999999999,2.5540976766371237E-2]
["2012-01-03",24.620000999999998,27,24.389999,26.42,58261100,23.103580000000001,8.9484449547827971E-2]
["2011-12-01",24.870000999999998,25.780000999999999,23.049999,24.25,48066900,21.205974999999999,-2.6495369558282467E-2]
["2011-11-01",24.110001,25.5,22.51,24.91,57645600,21.783127,2.409469250023677E-2]
["2011-10-03",21.18,25.200001,20.399999999999999,24.540001,74602900,21.270617999999999,0.14995309495449627]
["2011-09-01",20.280000999999999,22.98,19.16,21.34,66708800,18.496943999999999,6.0109362902547758E-2]
["2011-08-01",22.57,22.690000999999999,19.16,20.129999000000002,69911100,17.448146999999999,-8.9721182507330743E-2]
["2011-07-01",22.209999,23.389999,22.08,22.33,49860500,19.167915000000001,7.6714904877450696E-3]
["2011-06-01",22.450001,22.48,21,22.16,56253300,19.021988,-1.554866868166549E-2]
["2011-05-02",23.02,23.959999,22.110001,22.51,78241600,19.322426,-2.0010028927883061E-2]
["2011-04-01",20.379999000000002,23.190000999999999,19.360001,23.15,80155100,19.716963,0.14717536409373344]
["2011-03-01",21.610001,22.08,19.709999,20.18,61648000,17.187401000000001,-6.0083731367949422E-2]
["2011-02-01",21.49,22.209999,21.01,21.469999000000001,56267700,18.286097999999999,8.9361491288579842E-3]
["2011-01-03",21.01,21.940000999999999,20.27,21.459999,77014100,18.124137999999999,2.0446899864370982E-2]
["2010-12-01",21.459999,22.07,20.65,21.030000999999999,42571100,17.760981000000001,-6.1435513890251148E-3]
["2010-11-01",20.350000000000001,21.809999000000001,20.219999000000001,21.16,56160100,17.870771000000001,6.362373889098305E-2]
["2010-10-01",19.469999000000001,20.559999000000001,18.77,20.049999,69520500,16.801779,4.4270776845871662E-2]
["2010-09-01",17.940000999999999,19.620000999999998,17.75,19.200001,67757300,16.089485,8.6587448371937326E-2]
["2010-08-02",20.9,21.280000999999999,17.600000000000001,17.670000000000002,84245100,14.807354,-0.13568963133114675]
["2010-07-01",19.43,22.280000999999999,18.959999,20.6,79776000,17.131986999999999,{"$f":"(G67/G68)-1","v":5.9125876760855123E-2}]
["2010-06-01",21.299999,22,19.399999999999999,19.450001,64926400,16.175591000000001,-9.1970052666619395E-2]
["2010-05-03",22.98,23.440000999999999,19.899999999999999,21.42,95164100,17.813939999999999,-5.5557166685284654E-2]
["2010-04-01",22.4,24.370000999999998,22.16,22.84,77725800,18.861851000000001,2.4674689563816354E-2]
["2010-03-01",20.68,22.75,20.260000000000002,22.290001,58125200,18.407647999999998,8.5728222425187406E-2]
["2010-02-01",19.469999000000001,20.969999000000001,18.950001,20.530000999999999,61752000,16.954194999999999,6.6712692791284445E-2]
["2010-01-04",20.790001,21.549999,19.299999,19.399999999999999,84480800,15.893872,-4.9019621921524759E-2]
["2009-12-01",19.459999,20.719999000000001,19,20.399999999999999,48385600,16.713144,6.2499856961402367E-2]
["2009-11-02",19.049999,20.5,18.309999000000001,19.200001,61651500,15.73002,1.2370794973936006E-2]
["2009-10-01",19.489999999999998,21.27,18.739999999999998,19.110001,81652600,15.537805000000001,-2.3505297980739637E-2]
["2009-09-01",20.219999000000001,20.58,19.219999000000001,19.57,53809400,15.911816999999999,-3.6909511669011796E-2]
["2009-08-03",19.48,20.65,18.41,20.32,55367000,16.521622000000001,6.3289436619401229E-2]
["2009-07-01",16.670000000000002,19.799999,15.78,19.25,80624800,15.538217,0.16314205660226233]
["2009-06-01",16.030000999999999,16.700001,15.61,16.549999,62342600,13.358829999999999,5.2798944839142825E-2]
["2009-05-01",15.76,16.739999999999998,15,15.72,70811400,12.688871000000001,4.6401243362670375E-3]
["2009-04-01",14.77,16.389999,14.62,15.78,75386400,12.630265,4.990022000891603E-2]
["2009-03-02",12.51,15.89,12.07,15.03,77067700,12.029966999999999,0.17974880597913634]
["2009-02-02",12.82,15.15,12.05,12.74,73580400,10.197058,-2.2291934120298729E-3]
["2009-01-02",14.69,15.51,12.5,12.9,65959400,10.21984,-0.12005458846624917]
["2008-12-01",13.46,15.68,12.38,14.66,62033600,11.614174999999999,6.2318774431523005E-2]
["2008-11-03",16.129999000000002,16.389999,12.06,13.8,82112000,10.932853,-0.13163751633711784]
["2008-10-01",18.5,18.690000999999999,13.37,16.030000999999999,105908600,12.590195,-0.14415369157367441]
["2008-09-02",23.27,23.48,17.27,18.73,81329000,14.710813,-0.18102317899210629]
["2008-08-01",22.42,24.75,21.98,22.870000999999998,54259100,17.962429,3.709174364896084E-2]
["2008-07-01",21.290001,22.620000999999998,19.709999,22.190000999999999,65689200,17.32,3.3054092609005048E-2]
["2008-06-02",23.049999,24,21.219999000000001,21.48,56482900,16.765820999999999,-7.3339141929192997E-2]
["2008-05-01",22.360001,25.290001,22.360001,23.18,57105200,18.092725999999999,4.7549193957368008E-2]
["2008-04-01",21.51,23.02,20.5,22.26,60830500,17.271481000000001,5.0991601915841622E-2]
["2008-03-03",20.059999000000001,22.450001,19.440000999999999,21.18,70198800,16.433509999999998,6.0590884325801175E-2]
["2008-02-01",21.4,21.82,19.5,19.969999000000001,76940900,15.494674,-4.7805472674207539E-2]
["2008-01-02",26.280000999999999,26.34,18.049999,21.1,122246900,16.272593000000001,-0.20855214044263526]
["2007-12-03",26.030000999999999,27.99,25.379999000000002,26.66,48349700,20.560537,2.2239238105617565E-2]
["2007-11-01",26.700001,27.540001,24.32,26.08,68275600,20.113233999999999,-2.6378009071962194E-2]
["2007-10-01",26.040001,26.98,25.16,26.9,70925700,20.658155000000001,4.0216519307961551E-2]
["2007-09-04",25.82,26.43,24.6,25.860001,64741300,19.859476000000001,4.271858407079776E-3]
["2007-08-01",23.559999000000001,25.799999,22.09,25.75,69157700,19.774999999999999,9.5271021283317658E-2]
["2007-07-02",23.879999000000002,26.52,23.530000999999999,23.620000999999998,74345100,18.054891999999999,-5.0547159806858533E-3]
["2007-06-01",22.34,24.450001,21.290001,23.74,65868900,18.146618,7.0333611141093932E-2]
["2007-05-01",21.559999000000001,23.139999,21.450001,22.18,60514000,16.954170000000001,3.6971130301266086E-2]
["2007-04-02",19.149999999999999,22.299999,19.030000999999999,21.5,76915700,16.349703000000002,0.12388928850122838]
["2007-03-01",19.52,19.799999,18.75,19.129999000000002,65492900,14.547432000000001,-3.6757403362594809E-2]
["2007-02-01",20.98,21.67,19.799999,19.860001,67303700,15.102563,-4.7410471622727046E-2]
["2007-01-03",20.450001,22.299999,20.139999,20.959999,83134500,15.854219000000001,3.5061691867030564E-2]
["2006-12-01",21.32,21.450001,20.030000999999999,20.25,47313900,15.317173,-5.3738309240906723E-2]
["2006-11-01",21.370000999999998,22.5,20.32,21.4,58557600,16.187037,7.6843302674574065E-3]
["2006-10-02",20.559999000000001,22.030000999999999,20.170000000000002,21.34,74700000,16.063599,3.7433128487272427E-2]
["2006-09-01",19.899999999999999,20.950001,19.030000999999999,20.57,73498000,15.483985000000001,5.109869245205334E-2]
["2006-08-01",17.889999,20,17.219999000000001,19.57,58002600,14.731237999999999,9.3438369810751709E-2]
["2006-07-03",19.27,19.389999,16.84,18,65709800,13.472398999999999,-5.2631538236246556E-2]
["2006-06-01",18.049999,19.360001,16.75,19,75593500,14.220865,5.4383920244192918E-2]
["2006-05-01",20.059999000000001,20.219999000000001,17.739999999999998,18.02,79642500,13.487368999999999,-9.3470531641764887E-2]
["2006-04-03",19.68,20.27,18.600000000000001,19.98,83603900,14.878026,2.67215584719942E-2]
["2006-03-01",20.73,21,19.309999000000001,19.459999,87956500,14.490809,-5.5339909686671351E-2]
["2006-02-01",21.24,21.68,19.879999000000002,20.6,88602600,15.339707000000001,-2.6451945505399976E-2]
["2006-01-03",25.190000999999999,26.629999000000002,21.1,21.26,96593800,15.756497,{"$error":"#DIV/0!"}]

{"sheet":"IBM","index":15,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",139.58000200000001,141.39999399999999,133.91000399999999,137.61999499999999,4602300,137.61999499999999,{"$f":"(G2/G3)-1","v":-1.2910651454750455E-2}]
["2015-11-02",140.5,142.800003,131.64999399999999,139.41999799999999,4474700,139.41999799999999,{"$f":"(G3/G4)-1","v":4.6244213132304868E-3}]
["2015-10-01",145.30999800000001,153.14999399999999,137.33000200000001,140.08000200000001,5655900,138.77822900000001,-3.3731123738741986E-2]
["2015-09-01",144.91000399999999,149.679993,141.14999399999999,144.970001,4083700,143.62278699999999,-1.974443604852727E-2]
["2015-08-03",161.699997,161.85000600000001,140.61999499999999,147.88999899999999,4658100,146.51565600000001,-7.9463578753009911E-2]
["2015-07-01",163.970001,173.779999,158.5,161.990005,4428800,159.16334499999999,-4.1190288011971887E-3]
["2015-06-01",170.21000699999999,171.55999800000001,162.11999499999999,162.66000399999999,3838400,159.82165499999999,-4.1202472268199619E-2]
["2015-05-01",173.199997,176.300003,168.83999600000001,169.64999399999999,3101000,166.689682,-2.0789413158677217E-3]
["2015-04-01",160.229996,175.13000500000001,158.38999899999999,171.28999300000001,4709400,167.03694200000001,6.7227353783182675E-2]
["2015-03-02",161.94000199999999,165.35000600000001,153.39999399999999,160.5,4962100,156.51486199999999,-8.892216865478586E-3]
["2015-02-02",154,164.990005,151.509995,161.94000199999999,4317600,157.91911300000001,6.3700957171213268E-2]
["2015-01-02",161.30999800000001,163.30999800000001,149.520004,153.30999800000001,6198300,148.46194499999999,-4.4440349896309184E-2]
["2014-12-01",161.63999899999999,164.520004,150.5,160.44000199999999,4799700,155.36648600000001,-1.0667817256451162E-2]
["2014-11-03",164.25,164.970001,159.800003,162.16999799999999,4337700,157.04177899999999,-6.813125329403813E-3]
["2014-10-01",189.91000399999999,190.88999899999999,161.10000600000001,164.39999399999999,6611800,158.11906400000001,-0.13396201060136015]
["2014-09-02",192.679993,195,188.11999499999999,189.83000200000001,3195800,182.57751500000001,-1.2844469685672766E-2]
["2014-08-01",190.5,194.13000500000001,183.58000200000001,192.300003,2684000,184.95313999999999,9.2203798792711567E-3]
["2014-07-01",181.699997,196.39999399999999,181.699997,191.66999799999999,4627500,183.26338200000001,5.73729213926919E-2]
["2014-06-02",184.759995,187.64999399999999,179.270004,181.270004,3939300,173.319534,-1.6760656514736572E-2]
["2014-05-01",196.30999800000001,196.740005,182.33000200000001,184.36000100000001,3554200,176.274002,-5.6174569569261701E-2]
["2014-04-01",193.11999499999999,199.21000699999999,187.009995,196.470001,5840600,186.76547199999999,2.0676431791759819E-2]
["2014-03-03",183.33000200000001,195.63000500000001,182.21000699999999,192.490005,6072400,182.982056,3.9531257001013564E-2]
["2014-02-03",176.020004,186.11999499999999,172.19000199999999,185.16999799999999,4827500,176.02362099999999,5.3798529097058623E-2]
["2014-01-02",187.21000699999999,190.80999800000001,175.33999600000001,176.679993,6127700,167.037262,-5.805833588164766E-2]
["2013-12-02",179.46000699999999,187.78999300000001,172.729996,187.570007,4838700,177.33291600000001,4.3911470133779495E-2]
["2013-11-01",179.80999800000001,186.240005,177.30999800000001,179.679993,5192700,169.87352000000001,8.0068633478509454E-3]
["2013-10-01",185.33999600000001,186.990005,172.570007,179.21000699999999,5881900,168.52417,-3.2238845444718778E-2]
["2013-09-03",183.63000500000001,194.88999899999999,182.30999800000001,185.179993,3773300,174.138184,1.596530811598762E-2]
["2013-08-01",196.64999399999999,197.16999799999999,181.10000600000001,182.270004,3445800,171.401703,-6.0802062138175739E-2]
["2013-07-01",192.14999399999999,200.94000199999999,190.259995,195.03999300000001,4176700,182.49795499999999,2.0564042260458937E-2]
["2013-06-03",208.25,210.050003,188.41000399999999,191.11000100000001,4513500,178.82067900000001,-8.1290321354249517E-2]
["2013-05-01",201.86999499999999,211.979996,199.199997,208.020004,4346900,194.64329499999999,3.1870490825085529E-2]
["2013-04-01",212.800003,214.88999899999999,187.679993,202.53999300000001,5282100,188.631516,-5.0445432301693072E-2]
["2013-03-01",200.64999399999999,215.89999399999999,199.36000100000001,213.300003,3988600,198.65263400000001,6.2092294826538552E-2]
["2013-02-01",204.64999399999999,205.35000600000001,197.509995,200.83000200000001,3622800,187.03895600000001,-6.8679468361082519E-3]
["2013-01-02",194.08999600000001,208.58000200000001,190.38999899999999,203.070007,4320300,188.332413,6.0140935186674405E-2]
["2012-12-03",190.759995,196.449997,186.94000199999999,191.550003,4200200,177.64846800000001,7.7865956918587997E-3]
["2012-11-01",194.679993,198,184.779999,190.070007,4134700,176.275879,-1.8650824554943601E-2]
["2012-10-01",208.009995,211.78999300000001,190.55999800000001,194.529999,4867000,179.62605300000001,-6.2280057021182111E-2]
["2012-09-04",196.61000100000001,208.320007,193.25,207.449997,4329000,191.556183,6.4665098268195775E-2]
["2012-08-01",196.96000699999999,202,193.020004,194.85000600000001,2775900,179.921539,-1.5208363565528682E-3]
["2012-07-02",196.36000100000001,197.83999600000001,181.85000600000001,195.979996,4524900,180.19558699999999,2.0451062577524493E-3]
["2012-06-01",190.11999499999999,199.990005,187,195.58000200000001,4277000,179.82782,1.3893245991429382E-2]
["2012-05-01",207.179993,208.929993,192,192.89999399999999,4331400,177.363663,-6.4573505354375449E-2]
["2012-04-02",208.96000699999999,210.69000199999999,196.78999300000001,207.08000200000001,4468800,189.607269,-7.524575387553134E-3]
["2012-03-01",197.229996,209.11999499999999,196.80999800000001,208.64999399999999,4150500,191.04480000000001,6.0590665207969296E-2]
["2012-02-01",193.21000699999999,199.229996,190.83000200000001,196.729996,4196300,180.13056900000001,2.5420885043759611E-2]
["2012-01-03",186.729996,193.10000600000001,177.35000600000001,192.60000600000001,5742000,175.665009,4.7422311800001671E-2]
["2011-12-01",187.009995,194.89999399999999,179.03999300000001,183.88000500000001,5093600,167.71173099999999,-2.1914898703219388E-2]
["2011-11-01",181.550003,189.970001,177.05999800000001,188,4992900,171.46946700000001,2.2346018273930124E-2]
["2011-10-03",174.36000100000001,190.529999,168.88000500000001,184.63000500000001,7108200,167.72155799999999,5.5812910884344813E-2]
["2011-09-01",172.71000699999999,180.91000399999999,158.759995,174.86999499999999,6938200,158.855377,1.7218287681212585E-2]
["2011-08-01",182.60000600000001,183.69000199999999,157.13000500000001,171.91000399999999,8744700,156.16645800000001,-5.0543753710826089E-2]
["2011-07-01",171.61000100000001,185.63000500000001,171.490005,181.85000600000001,6012900,164.47988900000001,6.0040747148260909E-2]
["2011-06-01",168.89999399999999,172.449997,161.520004,171.550003,5024800,155.16374200000001,1.550945154642891E-2]
["2011-05-02",172.11000100000001,173.53999300000001,165.89999399999999,168.929993,5710800,152.79399100000001,-5.2441320979151884E-3]
["2011-04-01",163.699997,173,162.19000199999999,170.58000200000001,5317800,153.59948700000001,4.6053795866087821E-2]
["2011-03-01",163.14999399999999,167.720001,151.71000699999999,163.070007,5807600,146.83708200000001,7.35107168566973E-3]
["2011-02-01",162.11000100000001,166.25,159.029999,161.88000500000001,4938900,145.76554899999999,3.2157290970262764E-3]
["2011-01-03",147.21000699999999,164.35000600000001,146.63999899999999,162,6301400,145.29830899999999,0.10384304351347495]
["2010-12-01",143.61000100000001,147.5,143.509995,146.759995,4380100,131.629501,3.7466352067444753E-2]
["2010-11-01",143.63999899999999,147.529999,141.179993,141.46000699999999,5322400,126.875923,-1.0524866122746168E-2]
["2010-10-01",135.509995,144,134.38999899999999,143.60000600000001,6939200,128.22547900000001,7.0523334219943612E-2]
["2010-09-01",125.30999799999999,136.11000100000001,124.519997,134.13999899999999,5834200,119.778313,8.9417685221669041E-2]
["2010-08-02",129.25,132.490005,122.279999,123.129997,5591700,109.947098,-3.6291925092092669E-2]
["2010-07-01",123.550003,131.60000600000001,120.610001,128.39999399999999,7147600,114.08755499999999,{"$f":"(G67/G68)-1","v":3.9844459851295477E-2}]
["2010-06-01",124.69000200000001,131.94000199999999,122.82,123.480003,7728900,109.715981,-1.4210445153568396E-2]
["2010-05-03",129.38999899999999,133.10000600000001,116,125.260002,9793300,111.297569,-2.4015136321273833E-2]
["2010-04-01",128.949997,132.279999,127.120003,129,7271100,114.036163,5.8479625526186574E-3]
["2010-03-01",127.5,130.729996,125.199997,128.25,6300000,113.373161,8.5718836164516699E-3]
["2010-02-01",123.230003,128.270004,121.610001,127.160004,6210200,112.409599,4.3620735712257996E-2]
["2010-01-04",131.179993,134.25,121.900002,122.389999,8825300,107.71115899999999,-6.5011423387126066E-2]
["2009-12-01",127.290001,132.85000600000001,126,130.89999399999999,5849900,115.200508,3.6011073506613034E-2]
["2009-11-02",120.769997,128.94000199999999,119.5,126.349998,5852500,111.196213,5.2292962470709137E-2]
["2009-10-01",119.389999,128.61000100000001,117.260002,120.610001,8692800,105.670395,8.3604669744048454E-3]
["2009-09-01",117.66999800000001,122.879997,115.150002,119.610001,6631200,104.79426599999999,1.3214744883415674E-2]
["2009-08-03",118.879997,120.879997,116.120003,118.050003,5615200,103.427498,5.6865105871120036E-3]
["2009-07-01",105,119.370003,99.5,117.93,8250000,102.842682,0.12938139878935973]
["2009-06-01",106.94000200000001,110.639999,103.510002,104.41999800000001,7637000,91.061072999999993,-1.7501007545915548E-2]
["2009-05-01",103.779999,106.82,99.830001999999993,106.279999,7997800,92.683121,3.5123698254045932E-2]
["2009-04-01",96.129997000000003,106.050003,95.699996999999996,103.209999,10679800,89.538207999999997,6.5228643460325753E-2]
["2009-03-02",91.169998000000007,99.860000999999997,83.019997000000004,96.889999000000003,13666700,84.055389000000005,5.2808876825526152E-2]
["2009-02-02",90.599997999999999,97.099997999999999,82.849997999999999,92.029999000000004,12859400,79.839172000000005,9.6087959284929525E-3]
["2009-01-02",83.889999000000003,94.940002000000007,81.760002,91.650002000000001,10928800,79.079314999999994,8.8997073756339473E-2]
["2008-12-01",80.949996999999996,87.269997000000004,75.309997999999993,84.160004000000001,8886900,72.616646000000003,3.1372646268235549E-2]
["2008-11-03",92.639999000000003,94.760002,69.5,81.599997999999999,11695800,70.407768000000004,-0.11739078455314955]
["2008-10-01",115.510002,116.800003,78.819999999999993,92.970000999999996,14151200,79.772300999999999,-0.20511287699326619]
["2008-09-02",122.870003,124,109.949997,116.959999,11304900,100.35676599999999,-3.9185123839299507E-2]
["2008-08-01",128.520004,129.970001,121.5,121.730003,6865900,104.44963799999999,-4.5130995454250145E-2]
["2008-07-01",117.5,130.929993,116.599998,127.980003,9396900,109.386353,7.9726711357267721E-2]
["2008-06-02",128.490005,129.36999499999999,118.150002,118.529999,7655500,101.309296,-8.421537462382489E-2]
["2008-05-01",121.05999799999999,129.990005,120.779999,129.429993,8008100,110.62567900000001,7.6711388059965468E-2]
["2008-04-01",115.199997,125,113.860001,120.699997,9100700,102.744041,4.828902319987427E-2]
["2008-03-03",113.860001,119.790001,111.800003,115.139999,9449500,98.011177000000004,1.1241838764527223E-2]
["2008-02-01",107.160004,116.629997,100.599998,113.860001,8837700,96.921599999999998,6.7083581332771036E-2]
["2008-01-02",108.989998,108.989998,97.040001000000004,107.110001,12218000,90.828498999999994,-9.1582216545215145E-3]
["2007-12-03",105.550003,112.19000200000001,104,108.099998,6994100,91.668014999999997,2.7761980374175765E-2]
["2007-11-01",115.5,116.089996,99.269997000000004,105.18,10181900,89.191872000000004,-9.1000006604099459E-2]
["2007-10-01",117.610001,121.459999,110.959999,116.120003,7777600,98.120872000000006,-1.4261476332650402E-2]
["2007-09-04",116.339996,118.889999,114.300003,117.800003,7366000,99.540465999999995,9.512434753693233E-3]
["2007-08-01",110.389999,117.349998,103.699997,116.69000200000001,9119700,98.602515999999994,5.8315211399992073E-2]
["2007-07-02",105.389999,118.82,104.58000199999999,110.650002,10979700,93.169326999999996,5.1306402355548064E-2]
["2007-06-01",106.620003,107.239998,101.55999799999999,105.25,8410400,88.622428999999997,-1.2664101936439964E-2]
["2007-05-01",102.05999799999999,108.050003,101.349998,106.599998,6888100,89.759147999999996,4.7010555275350807E-2]
["2007-04-02",94.510002,103,93.910004000000001,102.209999,8842800,85.728981000000005,8.4341098680665194E-2]
["2007-03-01",90.25,95.809997999999993,88.769997000000004,94.260002,7765100,79.060897999999995,1.4202717629607564E-2]
["2007-02-01",98.970000999999996,100.44000200000001,92.470000999999996,92.940002000000007,7261400,77.953743000000003,-5.9807529469276699E-2]
["2007-01-03",97.18,100.900002,94.550003000000004,99.150002000000001,9956700,82.912537,2.0586762933122671E-2]
["2006-12-01",91.900002000000001,97.879997000000003,90.550003000000004,97.150002000000001,5446300,81.240066999999996,5.6897367154263856E-2]
["2006-11-01",92.5,94.050003000000004,90.43,91.919998000000007,5280900,76.866562000000002,-1.2100361220289679E-3]
["2006-10-02",81.760002,92.68,81.559997999999993,92.330001999999993,8165200,76.959686000000005,0.12679998100127832]
["2006-09-01",81.129997000000003,83.790001000000004,79.309997999999993,81.940002000000007,5377300,68.299332000000007,1.1979779705404869E-2]
["2006-08-01",76.650002000000001,81.680000000000007,75.050003000000004,80.970000999999996,4550700,67.490807000000004,5.0160620216294749E-2]
["2006-07-03",77.540001000000004,78.529999000000004,72.730002999999996,77.410004000000001,7128500,64.267128,7.6803191003795845E-3]
["2006-06-01",79.889999000000003,80.870002999999997,76.059997999999993,76.819999999999993,6698600,63.777298000000002,-3.8548163707481597E-2]
["2006-05-01",82.589995999999999,83.690002000000007,79.059997999999993,79.900002000000001,5433200,66.334366000000003,-2.6125084758831463E-2]
["2006-04-03",82.720000999999996,84.449996999999996,80.629997000000003,82.339995999999999,6432000,68.113845999999995,-1.5763970801533356E-3]
["2006-03-01",80.199996999999996,84.989998,79.510002,82.470000999999996,5103300,68.22139,2.7791676988440761E-2]
["2006-02-01",80.900002000000001,82.239998,78.930000000000007,80.239998,6158500,66.376671000000002,-1.0559903458716713E-2]
["2006-01-03",82.449996999999996,85.029999000000004,80.209998999999996,81.300003000000004,7663100,67.085082999999997,{"$error":"#DIV/0!"}]

{"sheet":"JNJ","index":16,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",101.730003,105.489998,100.30999799999999,102.720001,7560600,102.720001,{"$f":"(G2/G3)-1","v":1.4618757696933216E-2}]
["2015-11-02",101.18,103,99.739998,101.239998,6757800,101.239998,{"$f":"(G3/G4)-1","v":9.4656652043838552E-3}]
["2015-10-01",93.43,102.120003,91.760002,101.029999,9173900,100.29067999999999,8.2270975224860488E-2]
["2015-09-01",92.290001000000004,96.190002000000007,89.900002000000001,93.349997999999999,10143300,92.666884999999994,-6.7035454618676882E-3]
["2015-08-03",100,101,81.790001000000004,93.980002999999996,9701800,93.292274000000006,-5.4995126997394617E-2]
["2015-07-01",98.300003000000004,101.360001,96.639999000000003,100.209999,7184200,98.721474000000001,2.8216722310046016E-2]
["2015-06-01",100.279999,100.839996,97.010002,97.459998999999996,8135900,96.012321,-2.6762531905928588E-2]
["2015-05-01",99.620002999999997,104.480003,98.660004000000001,100.139999,7686800,98.652512000000002,1.6837136729623836E-2]
["2015-04-01",100.459999,102.139999,98.040001000000004,99.199996999999996,8654700,97.018990000000002,-1.391654492274863E-2]
["2015-03-02",102.510002,103.410004,98.220000999999996,100.599998,8431400,98.388214000000005,-1.86323790005819E-2]
["2015-02-02",100.489998,103.33000199999999,97.150002000000001,102.510002,10514200,100.256226,3.0832607159859471E-2]
["2015-01-02",105.050003,106.5,100.089996,100.139999,10284800,97.257523000000006,-4.2364015845488212E-2]
["2014-12-01",107.889999,108.989998,102.5,104.57,8256400,101.560013,-3.3995387242959474E-2]
["2014-11-03",107.83000199999999,109.489998,106.599998,108.25,6922700,105.13408699999999,1.0902009634109033E-2]
["2014-10-01",105.980003,108.18,95.099997999999999,107.779999,10578400,104.000275,1.1164293783091583E-2]
["2014-09-02",103.300003,108.769997,103.019997,106.589996,6542500,102.85200500000001,2.7571519281981205E-2]
["2014-08-01",99.760002,104.41999800000001,98.800003000000004,103.730003,5973800,100.092308,4.3377222757120082E-2]
["2014-07-01",105.150002,106.739998,100.050003,100.089996,7178900,95.931083999999998,-4.3299593594908758E-2]
["2014-06-02",101.540001,106,101.010002,104.620003,6235100,100.272858,3.1145336898188436E-2]
["2014-05-01",100.769997,101.540001,98.879997000000003,101.459999,6220400,97.244156000000004,8.6594023819837052E-3]
["2014-04-01",98.309997999999993,101.980003,96.050003000000004,101.290001,8988300,96.409308999999993,3.1151281009562215E-2]
["2014-03-03",91.129997000000003,98.599997999999999,90.830001999999993,98.230002999999996,8993800,93.496764999999996,6.6326551851067173E-2]
["2014-02-03",88.75,92.989998,86.089995999999999,92.120002999999997,9046200,87.681174999999996,4.8749663867558413E-2]
["2014-01-02",91.139999000000003,95.379997000000003,88.150002000000001,88.470000999999996,9761800,83.605438000000007,-3.4064804882979138E-2]
["2013-12-02",94.410004000000001,94.790001000000004,89.769997000000004,91.589995999999999,7496800,86.553878999999995,-3.2431909566944972E-2]
["2013-11-01",92.379997000000003,95.989998,92.279999000000004,94.660004000000001,6756600,89.455078,2.927154596681536E-2]
["2013-10-01",86.589995999999999,93.449996999999996,85.5,92.610000999999997,7860700,86.911057,6.8289334712992478E-2]
["2013-09-03",86.889999000000003,90.720000999999996,86,86.690002000000007,8341900,81.355354000000005,3.2402960615760534E-3]
["2013-08-01",94.160004000000001,94.400002000000001,85.849997999999999,86.410004000000001,9624100,81.092590000000001,-6.8865940658674463E-2]
["2013-07-01",85.720000999999996,94.419998000000007,85.5,93.5,9621800,87.090134000000006,8.8982064296683205E-2]
["2013-06-03",84.279999000000004,87.82,82.120002999999997,85.860000999999997,11122400,79.973892000000006,1.9957311564692048E-2]
["2013-05-01",84.5,89.989998,83.879997000000003,84.18,10637500,78.409058000000002,-4.8952356321789736E-3]
["2013-04-01",81.389999000000003,85.889999000000003,80.309997999999993,85.230002999999996,10491900,78.794776999999996,4.5382130937271725E-2]
["2013-03-01",75.790001000000004,81.589995999999999,75.730002999999996,81.529999000000004,10236400,75.374138000000002,7.1212689022170705E-2]
["2013-02-01",74.139999000000003,77.019997000000004,73.559997999999993,76.110000999999997,9988600,70.363372999999996,3.7862586412189092E-2]
["2013-01-02",71.019997000000004,74.800003000000004,70.300003000000004,73.919998000000007,10488600,67.796424999999999,5.4493563882667573E-2]
["2012-12-03",69.800003000000004,71.620002999999997,69.180000000000007,70.099997999999999,12268600,64.292877000000004,5.3061653564105971E-3]
["2012-11-01",71.099997999999999,71.900002000000001,68.510002,69.730002999999996,10721100,63.953529000000003,-6.684034059274313E-3]
["2012-10-01",68.919998000000007,72.739998,67.800003000000004,70.819999999999993,13195100,64.383872999999994,2.7717196711291914E-2]
["2012-09-04",67.489998,69.639999000000003,66.970000999999996,68.910004000000001,11079800,62.647461,2.1948743563827255E-2]
["2012-08-01",69.480002999999996,69.75,66.849997999999999,67.430000000000007,10184900,61.301960000000001,-1.7007724148025427E-2]
["2012-07-02",67.419998000000007,69.699996999999996,67,69.220000999999996,13507600,62.362606,2.4570796542904727E-2]
["2012-06-01",62.040000999999997,67.699996999999996,61.709999000000003,67.559997999999993,22353700,60.867054000000003,8.2172035598516047E-2]
["2012-05-01",64.910004000000001,65.489998,62,62.43,13241200,56.245266000000001,-3.1678018737032132E-2]
["2012-04-02",66.040001000000004,66.300003000000004,62.759998000000003,65.099997999999999,12051400,58.085293,-1.3038161442693874E-2]
["2012-03-01",65.110000999999997,66.180000000000007,64.120002999999997,65.959998999999996,9975900,58.852623000000001,1.3521775573812178E-2]
["2012-02-01",65.970000999999996,66.319999999999993,64.019997000000004,65.080001999999993,10192900,58.067447999999999,-3.8710924067075769E-3]
["2012-01-03",65.589995999999999,66,64.339995999999999,65.910004000000001,11284900,58.293106000000002,5.0320648317174754E-3]
["2011-12-01",64.680000000000007,66.319999999999993,62.849997999999999,65.580001999999993,10249700,58.001240000000003,1.3287992110917912E-2]
["2011-11-01",63.68,65.489998,61.049999,64.720000999999996,11997400,57.240627000000003,1.445296072669211E-2]
["2011-10-03",63.650002000000001,65.860000999999997,60.830002,64.389999000000003,12633800,56.425117,1.0990777328546919E-2]
["2011-09-01",65.660004000000001,66.139999000000003,61,63.689999,13305600,55.811703000000001,-3.2066950411602568E-2]
["2011-08-01",65.279999000000004,66.230002999999996,59.080002,65.800003000000004,22001900,57.660705999999998,2.4636793272266644E-2]
["2011-07-01",66.480002999999996,68.050003000000004,64.129997000000003,64.790001000000004,10972100,56.274287999999999,-2.6007158120162965E-2]
["2011-06-01",67.019997000000004,67.360000999999997,64.690002000000007,66.519997000000004,10978000,57.776901000000002,-1.1443116895062611E-2]
["2011-05-02",65.919998000000007,67.370002999999997,64.800003000000004,67.290001000000004,13684000,58.445701999999997,3.2769564020094233E-2]
["2011-04-01",59.630001,65.970000999999996,59.060001,65.720000999999996,14145900,56.591231999999998,0.10919834694431918]
["2011-03-01",61.25,61.5,57.5,59.25,11487600,51.019939000000001,-3.564452620159031E-2]
["2011-02-01",59.700001,61.450001,59.360000999999997,61.439999,11577000,52.905738999999997,3.7236861555858924E-2]
["2011-01-03",62.630001,63.540000999999997,59.689999,59.77,13815400,51.006419999999999,-3.3629715897319556E-2]
["2010-12-01",62.18,63.16,61.560001,61.849997999999999,9869700,52.781444999999998,4.8740578683093005E-3]
["2010-11-01",63.880001,64.919998000000007,61.25,61.549999,11144100,52.525433,-2.6048541192207231E-2]
["2010-10-01",62.09,64.230002999999996,61.299999,63.740001999999997,10382400,53.930236999999998,2.8728308744710995E-2]
["2010-09-01",57.669998,62.700001,57.439999,61.959999000000003,10575400,52.424179000000002,8.6636225451871107E-2]
["2010-08-02",58.5,60.25,56.990001999999997,57.02,11543000,48.244461000000001,-9.1626929700062698E-3]
["2010-07-01",59.07,61.73,56.860000999999997,58.09,15413600,48.690598000000001,{"$f":"(G67/G68)-1","v":-1.6423942779322243E-2}]
["2010-06-01",58.209999000000003,60.150002000000001,57.549999,59.060001,16961100,49.503642999999997,1.3036057439214765E-2]
["2010-05-03",65.160004000000001,65.620002999999997,58.189999,58.299999,19229500,48.866615000000003,-8.5031033208765039E-2]
["2010-04-01",65.370002999999997,66.199996999999996,64.209998999999996,64.300003000000004,11910300,53.407947999999998,-1.3803568971690772E-2]
["2010-03-01",63.27,65.489998,63.02,65.199996999999996,11386300,54.155487000000001,3.4920548227198367E-2]
["2010-02-01",63.259998000000003,64.699996999999996,61.889999000000003,63,11721000,52.328158999999999,9.8956659824622761E-3]
["2010-01-04",64.709998999999996,65.949996999999996,62.220001000000003,62.860000999999997,13840500,51.815410999999997,-2.4064680822146411E-2]
["2009-12-01",62.950001,65.410004000000001,62.950001,64.410004000000001,9965800,53.093079000000003,2.4984146872386148E-2]
["2009-11-02",59.150002000000001,63.439999,58.799999,62.84,12211600,51.798926999999999,7.260159916615283E-2]
["2009-10-01",60.93,62.740001999999997,58.779998999999997,59.049999,13693800,48.292793000000003,-3.0218386445803436E-2]
["2009-09-01",60.349997999999999,61.540000999999997,59.279998999999997,60.889999000000003,9928500,49.797595999999999,7.4454011569147216E-3]
["2009-08-03",61.16,61.490001999999997,59.5,60.439999,10573800,49.429572999999998,6.5416585159105978E-4]
["2009-07-01",56.82,62.470001000000003,55.709999000000003,60.889999000000003,12890300,49.397258999999998,7.2007110709561006E-2]
["2009-06-01",55.75,57.23,54.540000999999997,56.799999,14441400,46.079227000000003,2.9731653865272545E-2]
["2009-05-01",52.529998999999997,56.48,51.669998,55.16,13488300,44.748772000000002,6.2797019840126866E-2]
["2009-04-01",52.299999,54.130001,50.119999,52.360000999999997,15542900,42.104720999999998,-4.5626347147399438E-3]
["2009-03-02",49.029998999999997,53.700001,46.25,52.599997999999999,20083500,42.297710000000002,5.1999939015520136E-2]
["2009-02-02",57.25,59.130001,49.939999,50,17801100,40.206950999999997,-0.12611129048331282]
["2009-01-02",60.130001,61,55.09,57.689999,18162400,46.009234999999997,-3.576806678153821E-2]
["2008-12-01",57.66,60.25,54.950001,59.830002,14868800,47.715941999999998,2.1338325559628224E-2]
["2008-11-03",61.490001999999997,63.009998000000003,54.490001999999997,58.580002,20175800,46.719036000000003,-3.7058314041467533E-2]
["2008-10-01",69.069999999999993,69.069999999999993,52.060001,61.34,28704800,48.516993999999997,-0.1146073472799225]
["2008-09-02",71.089995999999999,72.760002,66.900002000000001,69.279999000000004,18434600,54.797150000000002,-1.6328344703798847E-2]
["2008-08-01",68.5,71.900002000000001,67.930000000000007,70.430000000000007,11163400,55.706749000000002,3.5306956784126431E-2]
["2008-07-01",63.75,69.25,63.740001999999997,68.470000999999996,14655400,53.806987999999997,6.4190349672058167E-2]
["2008-06-02",66.550003000000004,67.099997999999999,63.099997999999999,64.339995999999999,11466800,50.561432000000003,-3.5960477634496946E-2]
["2008-05-01",67.129997000000003,68.319999999999993,64.540001000000004,66.739998,10997900,52.447468000000001,1.7939950046554909E-3]
["2008-04-01",65.129997000000003,67.739998,64.510002,67.089995999999999,10684100,52.353546000000001,3.4222198464050058E-2]
["2008-03-03",62,65.809997999999993,61.169998,64.870002999999997,14414500,50.621178,4.6965874773923666E-2]
["2008-02-01",63.349997999999999,64.069999999999993,61.360000999999997,61.959999000000003,11547600,48.350360999999999,-1.2179460502009687E-2]
["2008-01-02",66.559997999999993,68.849997999999999,61.720001000000003,63.139999000000003,17202500,48.946503,-5.3373274100759316E-2]
["2007-12-03",67.620002999999997,68.5,66.550003000000004,66.699996999999996,10284200,51.706234000000002,-1.5352873169069858E-2]
["2007-11-01",64.800003000000004,68.75,63.73,67.739998,14358500,52.512450999999999,4.5900229599339593E-2]
["2007-10-01",65.660004000000001,66.800003000000004,63.549999,65.169998000000007,10584000,50.207897000000003,-8.0670189924695324E-3]
["2007-09-04",61.630001,65.75,61.259998000000003,65.699996999999996,12074400,50.616219000000001,6.3278805659225279E-2]
["2007-08-01",60.509998000000003,62.98,60.310001,61.790000999999997,14975300,47.603901,2.8192343644523055E-2]
["2007-07-02",61.939999,63.880001,59.720001000000003,60.5,14868200,46.298634,-1.8175881951655093E-2]
["2007-06-01",63.349997999999999,63.77,60.73,61.619999,12951700,47.155731000000003,-2.6078751057216243E-2]
["2007-05-01",64.529999000000004,64.940002000000007,61.650002000000001,63.27,13292500,48.418422999999997,-8.34343762287304E-3]
["2007-04-02",60.259998000000003,65.449996999999996,60.029998999999997,64.220000999999996,13144300,48.825797999999999,6.5715215165531138E-2]
["2007-03-01",62.349997999999999,62.93,59.869999,60.259998000000003,15064600,45.815052000000001,-4.2428069426822757E-2]
["2007-02-01",66.800003000000004,67.150002000000001,62.720001000000003,62.93,11003400,47.845024000000002,-5.2448949363566588E-2]
["2007-01-03",66.129997000000003,68.220000999999996,65.900002000000001,66.800003000000004,9188300,50.493347,1.1814662989962477E-2]
["2006-12-01",65.910004000000001,67.25,65.290001000000004,66.019997000000004,8170400,49.903751,1.6688877690489434E-3]
["2006-11-01",67.379997000000003,69.029999000000004,65.220000999999996,65.910004000000001,9708100,49.820605999999998,-1.6583687236516931E-2]
["2006-10-02",65,69.410004000000001,64.5,67.400002000000001,9157300,50.660747999999998,3.7881096844246898E-2]
["2006-09-01",64.870002999999997,65.040001000000004,63.25,64.940002000000007,6809600,48.811706999999998,4.3303622298076494E-3]
["2006-08-01",62.380001,65.129997000000003,62.290000999999997,64.660004000000001,6743000,48.601246000000003,3.9731530231216228E-2]
["2006-07-03",60.130001,63,59.68,62.549999,7101400,46.744033999999999,4.3891841414132049E-2]
["2006-06-01",60.25,62,58.970001000000003,59.919998,9531300,44.778618000000002,-4.9817554730081648E-3]
["2006-05-01",58.709999000000003,60.93,58.189999,60.220001000000003,9312000,45.002811000000001,3.384728644788737E-2]
["2006-04-03",59.490001999999997,59.759998000000003,57.32,58.610000999999997,9458100,43.529457000000001,-1.0300573623574172E-2]
["2006-03-01",57.619999,61.099997999999999,57.450001,59.220001000000003,8300200,43.982501999999997,2.7233234611979018E-2]
["2006-02-01",57.669998,59.709999000000003,56.700001,57.650002000000001,10120200,42.816471,7.5869170645730399E-3]
["2006-01-03",61.07,63.099997999999999,57.450001,57.540000999999997,12062900,42.494072000000003,{"$error":"#DIV/0!"}]

{"sheet":"JPM","index":17,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",67.339995999999999,68,63.509998000000003,66.029999000000004,15051900,65.589995999999999,{"$f":"(G2/G3)-1","v":-9.7481610815391972E-3}]
["2015-11-02",64.449996999999996,69.029999000000004,64.389999000000003,66.680000000000007,13158800,66.235671999999994,{"$f":"(G3/G4)-1","v":3.7821068865415919E-2}]
["2015-10-01",61.119999,65.830001999999993,58.529998999999997,64.25,15824500,63.821860999999998,6.1400600154478902E-2]
["2015-09-01",62.849997999999999,64.639999000000003,58.73,60.970001000000003,17751100,60.129852,-4.8829944849559714E-2]
["2015-08-03",68.589995999999999,69.419998000000007,50.07,64.099997999999999,18449100,63.216721,-6.4643236988759734E-2]
["2015-07-01",68.120002999999997,70.610000999999997,65.209998999999996,68.529999000000004,15333500,67.585678000000001,1.7973893347259073E-2]
["2015-06-01",65.989998,69.819999999999993,65.580001999999993,67.760002,16268800,66.392348999999996,3.0100395627408627E-2]
["2015-05-01",63.700001,67.190002000000007,63.25,65.779999000000004,14105100,64.452309,3.9835585700009224E-2]
["2015-04-01",60.41,64.480002999999996,59.650002000000001,63.259998000000003,16281400,61.983173000000001,5.1179653025700045E-2]
["2015-03-02",61.279998999999997,62.869999,58.869999,60.580002,15904500,58.965347000000001,-1.1422931167995976E-2]
["2015-02-02",54.529998999999997,61.919998,54.27,61.279998999999997,17580400,59.646687,0.12688487631775169]
["2015-01-02",62.18,62.959999000000003,54.369999,54.380001,24757400,52.930594999999997,-0.12544222872288724]
["2014-12-01",59.98,63.490001999999997,58.110000999999997,62.580002,16641000,60.522697000000001,4.0226044865397492E-2]
["2014-11-03",60.790000999999997,61.93,59.419998,60.16,11488000,58.182254999999998,-5.2909869281700939E-3]
["2014-10-01",60.240001999999997,60.799999,54.259998000000003,60.48,18859500,58.491734000000001,1.0748243261382795E-2]
["2014-09-02",59.459999000000003,61.849997999999999,58.779998999999997,60.240001999999997,13299700,57.869736000000003,1.3288533413906567E-2]
["2014-08-01",57.389999000000003,59.950001,55.599997999999999,59.450001,11926000,57.110816999999997,3.0865319544183034E-2]
["2014-07-01",57.150002000000001,59.349997999999999,54.959999000000003,57.669998,15145500,55.400852,7.8642950880851714E-3]
["2014-06-02",55.650002000000001,58.220001000000003,55.02,57.619999,13106200,54.968563000000003,3.6890440276661662E-2]
["2014-05-01",55.919998,56.369999,52.970001000000003,55.57,15575400,53.012894000000003,-7.3240914590152473E-3]
["2014-04-01",60.950001,61.290000999999997,54.349997999999999,55.98,20160900,53.404029999999999,-7.2099532090240892E-2]
["2014-03-03",56.299999,61.48,55.689999,60.709999000000003,21003300,57.553618999999998,6.8461818416205134E-2]
["2014-02-03",55.5,58.650002000000001,54.200001,56.82,19147400,53.865864000000002,2.6372794227054852E-2]
["2014-01-02",58.310001,59.82,54.689999,55.360000999999997,21123300,52.481772999999997,-4.716002731697011E-2]
["2013-12-02",57.099997999999999,58.549999,55.400002000000001,58.48,16249300,55.079315000000001,2.2020264531377176E-2]
["2013-11-01",51.450001,58.139999000000003,51.299999,57.220001000000003,18652000,53.892586000000001,0.11020566659768982]
["2013-10-01",51.639999000000003,54.849997999999999,50.25,51.540000999999997,22000100,48.542884999999998,4.4439554721322772E-3]
["2013-09-03",51.25,53.93,50.060001,51.689999,22811000,48.328116999999999,2.2956607952850261E-2]
["2013-08-01",56.360000999999997,56.779998999999997,50.130001,50.529998999999997,16349700,47.243564999999997,-9.3307038150891364E-2]
["2013-07-01",53.220001000000003,56.93,52.119999,55.73,19727600,52.105362,6.3390794065053324E-2]
["2013-06-03",54.599997999999999,55.389999000000003,50.110000999999997,52.790000999999997,22923600,48.99926,-3.2973076813924251E-2]
["2013-05-01",48.759998000000003,55.900002000000001,46.98,54.59,26127900,50.670006000000001,0.11385436827384376]
["2013-04-01",47.549999,49.630001,46.049999,49.009998000000003,22874300,45.490692000000003,3.9115869981788176E-2]
["2013-03-01",48.599997999999999,51,47.279998999999997,47.459999000000003,26341900,43.778267,-2.9844670609255108E-2]
["2013-02-01",47.400002000000001,49.68,46.849997999999999,48.919998,25005700,45.125008000000001,3.9744955273578686E-2]
["2013-01-02",44.98,47.349997999999999,44.200001,47.049999,25817200,43.400073999999996,7.7398540758016665E-2]
["2012-12-03",41.27,44.540000999999997,40.200001,43.970001000000003,24265200,40.282283999999997,7.0350596735780258E-2]
["2012-11-01",41.700001,43.07,38.830002,41.080002,23220800,37.634663000000003,-1.4395377414003319E-2]
["2012-10-01",40.880001,43.540000999999997,40.419998,41.68,25589900,38.184341000000003,3.7248752135754737E-2]
["2012-09-04",36.979999999999997,42.09,36.779998999999997,40.479999999999997,26693500,36.813099000000001,8.9930012902192713E-2]
["2012-08-01",36.189999,38.860000999999997,34.759998000000003,37.139999000000003,21082900,33.775654000000003,3.1666650477984559E-2]
["2012-07-02",36.270000000000003,37.200001,33.099997999999999,36,39743600,32.738922000000002,1.5957733525372664E-2]
["2012-06-01",32.409999999999997,37.029998999999997,30.83,35.729999999999997,51906000,32.224688999999998,7.7827956862650982E-2]
["2012-05-01",43,44.240001999999997,32.259998000000003,33.150002000000001,60746700,29.897804000000001,-0.22871096216887343]
["2012-04-02",45.75,46.349997999999999,41.799999,42.98,32037100,38.763424000000001,-5.9126971711568443E-2]
["2012-03-01",39.509998000000003,46.490001999999997,39.119999,45.98,38481700,41.199421000000001,0.17176342093971231]
["2012-02-01",37.889999000000003,39.939999,37.049999,39.240001999999997,30325900,35.160187000000001,5.2010858992218356E-2]
["2012-01-03",34.060001,38.099997999999999,34.009998000000003,37.299999,37590700,33.421886000000001,0.12987959922436909]
["2011-12-01",30.860001,34.189999,30.030000999999999,33.25,39824000,29.580041999999999,7.3619681112178315E-2]
["2011-11-01",32.470001000000003,35.18,28.280000999999999,30.969999000000001,42754500,27.551694999999999,-0.10903334804281062]
["2011-10-03",30.030000999999999,37.540000999999997,27.85,34.759998000000003,52929900,30.923373999999999,0.16420918707045051]
["2011-09-01",37.619999,37.82,28.530000999999999,30.120000999999998,51162600,26.561699000000001,-0.19808308831296861]
["2011-08-01",41.16,41.369999,32.310001,37.560001,53060700,33.122757,-7.1446158578244545E-2]
["2011-07-01",40.810001,42.549999,38.93,40.450001,35224400,35.671337000000001,-5.898144468491795E-3]
["2011-06-01",42.869999,42.990001999999997,39.240001999999997,40.939999,37963600,35.882980000000003,-5.3191645432092427E-2]
["2011-05-02",45.939999,46.07,41.689999,43.240001999999997,29295500,37.898884000000002,-5.237779664298825E-2]
["2011-04-01",46.549999,47.799999,43.529998999999997,45.630001,30067900,39.993664000000003,-4.8274510479184851E-3]
["2011-03-01",46.470001000000003,47.099997999999999,43.400002000000001,46.099997999999999,30781900,40.187668000000002,-1.263652891749778E-2]
["2011-02-01",45.200001,48.360000999999997,44.299999,46.689999,32819500,40.701999999999998,3.8940830683504846E-2]
["2011-01-03",43,45.939999,42.650002000000001,44.939999,42552800,39.176437,6.0622756428600155E-2]
["2010-12-01",37.950001,43.119999,37.650002000000001,42.419998,30827200,36.937201999999999,0.13422454802610329]
["2010-11-01",37.610000999999997,41.34,36.830002,37.400002000000001,37815300,32.566040000000001,-6.1121312645743275E-3]
["2010-10-01",38.340000000000003,40.720001000000003,36.209999000000003,37.630001,46145300,32.766311999999999,-1.0022527619310995E-2]
["2010-09-01",36.740001999999997,41.5,36.659999999999997,38.060001,36763200,33.098038000000003,4.6754661046283674E-2]
["2010-08-02",40.98,41.700001,35.549999,36.360000999999997,34464200,31.619671,-9.7318706051995774E-2]
["2010-07-01",36.540000999999997,41.240001999999997,35.159999999999997,40.279998999999997,40895800,35.02861,{"$f":"(G67/G68)-1","v":0.10175049088501975}]
["2010-06-01",39.32,39.959999000000003,36.509998000000003,36.610000999999997,45953900,31.793596000000001,-7.503791362861123E-2]
["2010-05-03",42.970001000000003,43.73,37.020000000000003,39.580002,58929200,34.372864,-7.0455696747498853E-2]
["2010-04-01",45.029998999999997,48.200001,42.23,42.580002,47705200,36.978188000000003,-4.7427135102342755E-2]
["2010-03-01",42.029998999999997,46.049999,41.34,44.75,34546300,38.819274999999998,6.6237726398124863E-2]
["2010-02-01",39.099997999999999,42.310001,37.029998999999997,41.970001000000003,49681900,36.407710999999999,7.7812122309082188E-2]
["2010-01-04",41.790000999999997,45.189999,38.07,38.939999,56985000,33.779274000000001,-6.4392169364721696E-2]
["2009-12-01",42.610000999999997,43.09,40.040000999999997,41.669998,35273800,36.104095000000001,-1.9298691757024033E-2]
["2009-11-02",42.18,44.990001999999997,40.75,42.490001999999997,34144700,36.814568000000001,1.7237255088933034E-2]
["2009-10-01",43.400002000000001,47.470001000000003,40.529998999999997,41.77,41631800,36.190739000000001,-4.5628847864688793E-2]
["2009-09-01",43.080002,46.5,40.75,43.82,35768700,37.921031999999997,8.283520333549621E-3]
["2009-08-03",39.119999,44.240001999999997,38.990001999999997,43.459999000000003,42084800,37.609493000000001,0.12445007789934004]
["2009-07-01",34.270000000000003,39.470001000000003,31.59,38.650002000000001,51023000,33.447009999999999,0.13476226640934041]
["2009-06-01",37.400002000000001,37.729999999999997,32.18,34.110000999999997,66293200,29.474905,-7.5609723205767643E-2]
["2009-05-01",32.849997999999999,38.939999,32.060001,36.900002000000001,80175600,31.88578,0.11818182647070197]
["2009-04-01",25.290001,35.209999000000003,25.290001,33,105136100,28.515737999999999,0.24374492962980399]
["2009-03-02",21.700001,29.6,14.96,26.58,131375300,22.927320000000002,0.16323842437401792]
["2009-02-02",25,27.969999000000001,18.75,22.85,96059900,19.709906,-0.10427278009696439]
["2009-01-02",31.190000999999999,31.639999,17.700001,25.51,82297100,22.004362,-0.18105944169820853]
["2008-12-01",30.67,37.700001,24.610001,31.530000999999999,53642600,26.869302999999999,-4.1060656406383123E-3]
["2008-11-03",41.25,42.5,19.690000999999999,31.66,76786200,26.980084999999999,-0.23248486480852359]
["2008-10-01",46.91,50.630001,32.520000000000003,41.25,72817900,35.152512000000002,-0.10988710554072778]
["2008-09-02",39.560001,49,34.040000999999997,46.700001,69218300,39.492195000000002,0.21330222077880712]
["2008-08-01",41.110000999999997,42.849997999999999,35,38.490001999999997,36847600,32.549346999999997,-5.2670482351741099E-2]
["2008-07-01",33.689999,43,29.24,40.630001,59346500,34.359054999999998,0.1974653811984608]
["2008-06-02",42.630001,42.77,33.959999000000003,34.310001,47138700,28.693151,-0.20209303413337543]
["2008-05-01",47.68,49.950001,41.900002000000001,43,27856600,35.960521999999997,-9.7586588584781642E-2]
["2008-04-01",45.130001,48.639999000000003,41.169998,47.650002000000001,33799000,39.849277000000001,0.11847259060915061]
["2008-03-03",40.549999,48.16,36.009998000000003,42.950001,55286400,35.628300000000003,5.6580525790588032E-2]
["2008-02-01",47.259998000000003,48.700001,40.380001,40.650002000000001,33361800,33.720382999999998,-0.14240500679226842]
["2008-01-02",43.549999,49.290000999999997,37.659999999999997,47.400002000000001,45245600,39.319705999999996,9.5447176610055307E-2]
["2007-12-03",45.900002000000001,48.02,42.790000999999997,43.650002000000001,23962700,35.893749,-4.3182789645221487E-2]
["2007-11-01",45.650002000000001,46.32,40.150002000000001,45.619999,32020200,37.513694999999998,-2.9361773397418967E-2]
["2007-10-01",45.470001000000003,47.880001,44.599997999999999,47,19626500,38.648482999999999,3.4085269924642114E-2]
["2007-09-04",44.400002000000001,48.060001,43.200001,45.82,19096800,37.374561,2.9200332927844297E-2]
["2007-08-01",43.700001,48.290000999999997,42.16,44.52,29869400,36.314174999999999,1.1588361012457193E-2]
["2007-07-02",48.900002000000001,50.48,43.5,44.009998000000003,26281200,35.898173999999997,-8.4563268566077876E-2]
["2007-06-01",51.919998,52.080002,48.060001,48.450001,16432000,39.214260000000003,-6.5213210856908899E-2]
["2007-05-01",52.400002000000001,53.25,51.259998000000003,51.830002,11537500,41.949950999999999,-5.1822830701985234E-3]
["2007-04-02",48.380001,53.060001,47.700001,52.099997999999999,16590300,42.168480000000002,8.4535197419140395E-2]
["2007-03-01",48.98,49.650002000000001,45.91,48.380001,16669700,38.881614999999996,-2.0449435309280339E-2]
["2007-02-01",50.959999000000003,51.950001,47.599997999999999,49.389999000000003,12440300,39.693320999999997,-3.0237636399443879E-2]
["2007-01-03",48,51.16,47.32,50.93,13689100,40.930976999999999,6.1926670900953829E-2]
["2006-12-01",46.5,49,45.509998000000003,48.299999,10729800,38.544071000000002,4.3647362105192045E-2]
["2006-11-01",47.75,48.049999,45.779998999999997,46.279998999999997,9395400,36.932082999999999,-2.4451962053770759E-2]
["2006-10-02",46.959999000000003,48.57,46.369999,47.439999,11799500,37.857779999999998,1.746626529309081E-2]
["2006-09-01",45.849997999999999,47.490001999999997,44.68,46.959999000000003,9614300,37.207897000000003,2.8471246564336194E-2]
["2006-08-01",45.790000999999997,46.099997999999999,43.5,45.66,8902600,36.177867999999997,8.768009339852334E-4]
["2006-07-03",42.049999,45.709999000000003,40.400002000000001,45.619999,12717000,36.146174999999999,9.5055216163598244E-2]
["2006-06-01",42.75,44.200001,39.330002,42,13089200,33.008541000000001,-1.5009372297198675E-2]
["2006-05-01",45.380001,46.799999,41.59,42.639999000000003,12440500,33.511527999999998,-6.0379065785158725E-2]
["2006-04-03",41.950001,45.900002000000001,41.48,45.380001,12442700,35.664943999999998,9.8726821148341637E-2]
["2006-03-01",41.16,42.43,40.869999,41.639999000000003,11517800,32.460247000000003,1.2153671696703672E-2]
["2006-02-01",39.880001,41.950001,39.049999,41.139999000000003,10614100,32.070473,3.4968477655143992E-2]
["2006-01-03",39.830002,40.869999,37.880001,39.75,13902700,30.986908,{"$error":"#DIV/0!"}]

{"sheet":"MCD","index":18,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",114.519997,120.230003,112.910004,118.139999,5387900,118.139999,{"$f":"(G2/G3)-1","v":3.4863304664915828E-2}]
["2015-11-02",112.459999,114.989998,109.599998,114.160004,6884000,114.160004,{"$f":"(G3/G4)-1","v":2.4989781527422261E-2}]
["2015-10-01",98.5,113.959999,97.129997000000003,112.25,8024600,111.376724,0.13924688390241813]
["2015-09-01",92.769997000000004,98.970000999999996,92.599997999999999,98.529999000000004,6164800,97.763465999999994,3.6939632938292943E-2]
["2015-08-03",100,101.879997,87.5,95.019997000000004,6792800,94.280769000000006,-4.0084738608083703E-2]
["2015-07-01",95.099997999999999,101.099998,94.730002999999996,99.860000999999997,5989900,98.217804000000001,5.0383910428033474E-2]
["2015-06-01",95.839995999999999,97.959998999999996,94.019997000000004,95.07,5363800,93.506576999999993,-8.9648457604145637E-3]
["2015-05-01",96.730002999999996,101.08000199999999,95.57,95.93,6904400,94.352431999999993,2.2129481173198684E-3]
["2015-04-01",96.809997999999993,99.349997999999999,94.459998999999996,96.550003000000004,6886600,94.144096000000005,-9.1338121301141051E-3]
["2015-03-02",98.900002000000001,101.089996,94.940002000000007,97.440002000000007,7744900,95.011916999999997,-1.4762420729561243E-2]
["2015-02-02",92.050003000000004,99.879997000000003,91.43,98.900002000000001,7832400,96.435539000000006,7.9180798976973499E-2]
["2015-01-02",94.129997000000003,95,88.769997000000004,92.440002000000007,8258000,89.359947000000005,-1.34471777987063E-2]
["2014-12-01",96.150002000000001,97.5,87.620002999999997,93.699996999999996,7991700,90.577965000000006,-3.2124796772896036E-2]
["2014-11-03",93.779999000000004,97.5,93.019997000000004,96.809997999999993,4900000,93.584343000000004,4.1991105607923407E-2]
["2014-10-01",94.370002999999997,95.290001000000004,89.339995999999999,93.730002999999996,6242000,89.812995999999998,-1.1391122002825438E-2]
["2014-09-02",93.239998,97.300003000000004,90.529999000000004,94.809997999999993,7421000,90.847854999999996,1.1630394063227412E-2]
["2014-08-01",94.300003000000004,95.370002999999997,92.919998000000007,93.720000999999996,5167300,89.803405999999995,-3.281648994334363E-4]
["2014-07-01",100.43,101.360001,94.559997999999993,94.559997999999993,5623700,89.832886000000002,-6.1346089282062866E-2]
["2014-06-02",101.389999,102.620003,99.410004000000001,100.739998,4348900,95.703948999999994,-6.8026747059820591E-3]
["2014-05-01",100.68,103.779999,100.33000199999999,101.43,4321600,96.359451000000007,8.5576225033976439E-3]
["2014-04-01",98.099997999999999,101.779999,96.519997000000004,101.379997,5683700,95.541839999999993,3.4173191209744713E-2]
["2014-03-03",94.239998,99.07,94,98.029999000000004,5940200,92.384758000000005,3.0267988923773359E-2]
["2014-02-03",94.540001000000004,97,92.220000999999996,95.150002000000001,5232800,89.670608999999999,1.9014589923847192E-2]
["2014-01-02",96.809997999999993,97.080001999999993,92.870002999999997,94.169998000000007,5792400,87.997375000000005,-2.9475477389335536E-2]
["2013-12-02",97.290001000000004,97.290001000000004,94.040001000000004,97.029999000000004,4435300,90.669914000000006,-3.4918045173724099E-3]
["2013-11-01",96.519997000000004,99.269997000000004,96.32,97.370002999999997,6519100,90.987624999999994,1.7196832635361314E-2]
["2013-10-01",96.18,96.699996999999996,93.139999000000003,96.519997000000004,4755600,89.449378999999993,3.2221430979080257E-3]
["2013-09-03",95.099997999999999,98.989998,94.120002999999997,96.209998999999996,4418100,89.162086000000002,1.9605668614160354E-2]
["2013-08-01",98.620002999999997,99.440002000000007,94.010002,94.360000999999997,5020800,87.447616999999994,-3.0155790170966146E-2]
["2013-07-01",99.349997999999999,101.80999799999999,96.300003000000004,98.080001999999993,4945800,90.166663999999997,-9.2928407535727287E-3]
["2013-06-03",96.769997000000004,100.18,95.160004000000001,99,4875000,91.012428,2.516307779425131E-2]
["2013-05-01",101.980003,103.339996,96.559997999999993,96.57,6246900,88.778487999999996,-4.7125481307499273E-2]
["2013-04-01",99.410004000000001,103.699997,98.379997000000003,102.139999,4839700,93.169128000000001,2.4576169054604691E-2]
["2013-03-01",95.68,99.779999000000004,94.870002999999997,99.690002000000007,4834100,90.934310999999994,3.952037548535503E-2]
["2013-02-01",95.580001999999993,96.779999000000004,93.190002000000007,95.900002000000001,5369200,87.477180000000004,1.4520191052325382E-2]
["2013-01-02",89.400002000000001,95.290001000000004,89.25,95.290001000000004,5529200,86.225173999999996,8.0262996558688071E-2]
["2012-12-03",87.419998000000007,90.849997999999999,86.269997000000004,88.209998999999996,6014000,79.818686999999997,1.3442104808879751E-2]
["2012-11-01",87,88.129997000000003,83.309997999999993,87.040001000000004,6701500,78.759986999999995,1.1769413499038484E-2]
["2012-10-01",92.110000999999997,94.160004000000001,86.370002999999997,86.800003000000004,6778800,77.843811000000002,-5.3950923894928615E-2]
["2012-09-04",89.510002,94,88.709998999999996,91.75,5695800,82.283057999999997,2.525423316574682E-2]
["2012-08-01",89.489998,90.43,86.150002000000001,89.489998,5342200,80.256247999999999,9.3357736941770408E-3]
["2012-07-02",88.410004000000001,93.32,87.620002999999997,89.360000999999997,6193700,79.513924000000003,9.3753790445301188E-3]
["2012-06-01",87.470000999999996,90.760002,85.919998000000007,88.529999000000004,7631100,78.775374999999997,-9.0664671902745964E-3]
["2012-05-01",97.230002999999996,98.010002,89.260002,89.339995999999999,6326700,79.496123999999995,-7.6044662343236036E-2]
["2012-04-02",97.82,99.5,94.129997000000003,97.449996999999996,6867900,86.038925000000006,-6.6258445286752066E-3]
["2012-03-01",99.279999000000004,100.44000200000001,95.129997000000003,98.099997999999999,6402200,86.612808000000001,-1.1885566847333662E-2]
["2012-02-01",99.459998999999996,101.290001,98.260002,99.279999000000004,4719700,87.654633000000004,9.3620899307560457E-3]
["2012-01-03",101.33000199999999,102.220001,97.699996999999996,99.050003000000004,6346300,86.841614000000007,-1.2757855375215121E-2]
["2011-12-01",95.440002000000007,101,94.82,100.33000199999999,5402700,87.963843999999995,5.0355992551634365E-2]
["2011-11-01",92.309997999999993,95.540001000000004,91.220000999999996,95.519997000000004,5597400,83.746696,3.6494421973390256E-2]
["2011-10-03",87.43,93.839995999999999,83.739998,92.849997999999999,6792900,80.798018999999996,5.7276174413024794E-2]
["2011-09-01",90.269997000000004,91.089995999999999,83.650002000000001,87.82,8310800,76.420921000000007,-2.8647350921154557E-2]
["2011-08-01",87.489998,91.220000999999996,82.010002,90.410004000000001,9123300,78.674744000000004,5.2515792504027159E-2]
["2011-07-01",84.160004000000001,89.57,84.150002000000001,86.480002999999996,6136200,74.749229,2.5616726163340875E-2]
["2011-06-01",81.470000999999996,84.910004000000001,80,84.32,6067100,72.882225000000005,3.4093701012228861E-2]
["2011-05-02",78.400002000000001,83.080001999999993,78.199996999999996,81.540001000000004,6057000,70.479324000000005,4.9009234912184008E-2]
["2011-04-01",76.300003000000004,78.589995999999999,75.660004000000001,78.309997999999993,5124100,67.186561999999995,2.9175989950537273E-2]
["2011-03-01",75.709998999999996,77.25,72.889999000000003,76.089995999999999,6427100,65.281897999999998,5.4175150528710247E-3]
["2011-02-01",74.220000999999996,76.449996999999996,73.080001999999993,75.680000000000007,7746400,64.930137999999999,3.5683883599906485E-2]
["2011-01-03",77.099997999999999,77.589995999999999,72.139999000000003,73.669998000000007,12017300,62.693007999999999,-4.0255382387294647E-2]
["2010-12-01",79.139999000000003,80.940002000000007,75.940002000000007,76.760002,5306400,65.322593999999995,-1.9667978091319926E-2]
["2010-11-01",78.059997999999993,79.849997999999999,77.120002999999997,78.300003000000004,5886500,66.633133000000001,1.4695875924990887E-2]
["2010-10-01",75.040001000000004,79.900002000000001,74.400002000000001,77.769997000000004,5488300,65.668082999999996,4.3752482203119225E-2]
["2010-09-01",73.919998000000007,76.260002,73.660004000000001,74.510002,6979500,62.915379000000001,1.9846748180322615E-2]
["2010-08-02",70.5,74.069999999999993,69.839995999999999,73.059997999999993,6149900,61.691012999999998,5.5602327851523636E-2]
["2010-07-01",66.720000999999996,71.540001000000004,65.309997999999993,69.730002999999996,6636700,58.441527999999998,{"$f":"(G67/G68)-1","v":5.8600271051823416E-2}]
["2010-06-01",66.230002999999996,70.580001999999993,65.800003000000004,65.870002999999997,7112800,55.206417000000002,-1.4954394567219809E-2]
["2010-05-03",70.879997000000003,71.839995999999999,65.550003000000004,66.870002999999997,9631500,56.044528999999997,-4.4739269580832186E-2]
["2010-04-01",67.059997999999993,71.709998999999996,67.059997999999993,70.589995999999999,6806500,58.669353000000001,5.8003561509726964E-2]
["2010-03-01",63.98,67.489998,63.25,66.720000999999996,6922900,55.452888000000002,4.4949147545862767E-2]
["2010-02-01",62.830002,65.75,62.540000999999997,63.849997999999999,8364800,53.067546999999998,3.1438200740329769E-2]
["2010-01-04",62.630001,64.779999000000004,61.060001,62.43,8734500,51.450049999999997,-1.6012968950196438E-4]
["2009-12-01",63.639999000000003,64.050003000000004,60.040000999999997,62.439999,7169900,51.458289999999998,-1.2806356740742375E-2]
["2009-11-02",58.84,64.75,58.599997999999999,63.25,8536800,52.125832000000003,8.8456060006893322E-2]
["2009-10-01",56.990001999999997,60.599997999999999,56.029998999999997,58.610000999999997,9572300,47.889698000000003,2.6984405221737173E-2]
["2009-09-01",56.049999,57.669998,53.880001,57.07,10629800,46.631377999999998,1.4758147170357505E-2]
["2009-08-03",55.110000999999997,57.220001000000003,54.43,56.240001999999997,9139900,45.953194000000003,3.0444803020789779E-2]
["2009-07-01",57.650002000000001,59.59,54.919998,55.060001,10736400,44.595492999999998,-4.2268223096571411E-2]
["2009-06-01",59.18,61.009998000000003,56.040000999999997,57.490001999999997,8943100,46.563656000000002,-1.7372382764435645E-2]
["2009-05-01",53.209999000000003,59.029998999999997,51.759998000000003,58.990001999999997,10752800,47.386879,0.10696191987076831]
["2009-04-01",54.299999,57.27,53.029998999999997,53.290000999999997,9188900,42.808047999999999,-2.345612060075275E-2]
["2009-03-02",51.799999,56.09,50.439999,54.57,13122100,43.836277000000003,4.4401880712028108E-2]
["2009-02-02",57.619999,59.77,51.5,52.25,11286200,41.972614,-9.107740248828311E-2]
["2009-01-02",62.380001,64.459998999999996,56.41,58.02,10844000,46.178424999999997,-6.7052560734111255E-2]
["2008-12-01",58.07,63.990001999999997,55.439999,62.189999,10811400,49.497349,5.8553120334765341E-2]
["2008-11-03",58.41,58.98,51.150002000000001,58.75,11912500,46.759438000000003,2.3160151695599707E-2]
["2008-10-01",61.18,64.019997000000004,45.790000999999997,57.93,15302400,45.700996000000004,-6.1102140985609954E-2]
["2008-09-02",62.389999000000003,65.470000999999996,59.560001,61.700001,11841800,48.675151999999997,-4.8386464629337489E-3]
["2008-08-01",59.830002,67,59.439999,62,9203600,48.911819000000001,4.3264584732681799E-2]
["2008-07-01",55.869999,61.209999000000003,55.700001,59.790000999999997,9406200,46.883426999999998,6.3500469149081251E-2]
["2008-06-02",59.119999,60.41,55.169998,56.220001000000003,8682400,44.084068000000002,-4.6089263048399554E-2]
["2008-05-01",59.540000999999997,61.759998000000003,57.310001,59.32,6469100,46.214039,-4.3638702925107298E-3]
["2008-04-01",56.040000999999997,60.599997999999999,55.139999000000003,59.580002,7775100,46.416595000000001,6.8316289193305568E-2]
["2008-03-03",53.98,56.509998000000003,52,55.77,9147700,43.448363999999998,3.0678292269951557E-2]
["2008-02-01",53.669998,57.07,52.849997999999999,54.110000999999997,9028900,42.155116999999997,1.6783011678560333E-2]
["2008-01-02",59.48,59.48,49.360000999999997,53.580002,16249200,41.459305000000001,-9.0476987442558499E-2]
["2007-12-03",58.450001,63.689999,58.099997999999999,58.91,7504100,45.583568999999997,7.5251684195780655E-3]
["2007-11-01",59.349997999999999,59.919998,56.240001999999997,58.470001000000003,10596900,45.243107000000002,4.3114277508595755E-3]
["2007-10-01",54.75,59.849997999999999,54.669998,59.75,7688800,45.048881999999999,9.6934101454628996E-2]
["2007-09-04",49.130001,55.73,48.810001,54.470001000000003,10088100,41.067993000000001,0.10598981055410372]
["2007-08-01",47.68,51.880001,46.639999000000003,49.25,8208500,37.132342999999999,2.8828145587646015E-2]
["2007-07-02",51.189999,53.220001000000003,47.860000999999997,47.869999,7665400,36.091881000000001,-5.6934661206736181E-2]
["2007-06-01",50.560001,52.880001,50.02,50.759998000000003,7507600,38.270817000000001,4.1543605502070147E-3]
["2007-05-01",48.209999000000003,52.580002,48.209999000000003,50.549999,9004000,38.112484000000002,4.7017355702129837E-2]
["2007-04-02",44.279998999999997,49.700001,44.259998000000003,48.279998999999997,7672100,36.401004999999998,7.1698160424957802E-2]
["2007-03-01",43.490001999999997,45.490001999999997,42.310001,45.049999,6589100,33.965724999999999,3.1128361553943718E-2]
["2007-02-01",44.259998000000003,46.209999000000003,43.380001,43.689999,6317500,32.940345999999998,-1.4881650368721799E-2]
["2007-01-03",43.650002000000001,45.060001,42.540000999999997,44.349997999999999,7409400,33.437958000000002,4.5118795574716763E-4]
["2006-12-01",42.18,44.68,41.700001,44.330002,5298400,33.422877999999997,5.6230587074272753E-2]
["2006-11-01",42.150002000000001,42.259998000000003,40.790000999999997,41.970001000000003,8096900,31.643543000000001,2.5630102801423194E-2]
["2006-10-02",39.119999,42.48,38.950001,41.919998,19860700,30.852782999999999,7.1574586655247741E-2]
["2006-09-01",36.25,40.060001,36.009998000000003,39.119999,9723900,28.792007000000002,8.9693501069085579E-2]
["2006-08-01",35.200001,36.25,34.220001000000003,35.900002000000001,4335900,26.422115000000002,1.4410930312744874E-2]
["2006-07-03",33.700001,35.5,32.75,35.389999000000003,5700800,26.046756999999999,5.3273865486852978E-2]
["2006-06-01",32.970001000000003,34.599997999999999,31.73,33.599997999999999,6346000,24.729330000000001,1.2963540148298147E-2]
["2006-05-01",34.639999000000003,35.990001999999997,32.619999,33.169998,5752100,24.412852999999998,-4.0497589084850572E-2]
["2006-04-03",34.450001,35.57,33.709999000000003,34.57,5836900,25.443242999999999,6.1116656629898181E-3]
["2006-03-01",35,35.25,34.110000999999997,34.360000999999997,5046400,25.288686999999999,-1.5754735607837578E-2]
["2006-02-01",35.009998000000003,36.75,34.889999000000003,34.909999999999997,5644200,25.693480999999998,-2.8562415963503396E-3]
["2006-01-03",34.290000999999997,36.310001,33.200001,35.009998000000003,8978700,25.767078000000001,{"$error":"#DIV/0!"}]

{"sheet":"MRK","index":19,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",53.77,54.990001999999997,51.200001,52.82,10707100,52.82,{"$f":"(G2/G3)-1","v":5.0265789762899971E-3}]
["2015-11-02",54.689999,55.77,52.130001,53.009998000000003,9400600,52.555824000000001,{"$f":"(G3/G4)-1","v":-3.0186639873874266E-2}]
["2015-10-01",49.349997999999999,55.639999000000003,48.349997999999999,54.66,14034700,54.191688999999997,0.10670171242201576]
["2015-09-01",52.66,54.5,48.09,49.389999000000003,14907200,48.966842999999997,-7.492645550115995E-2]
["2015-08-03",59.299999,60.07,45.689999,53.849997999999999,12563200,52.932918999999998,-8.6668924475567621E-2]
["2015-07-01",56.93,59.330002,55.830002,58.959999000000003,9065200,57.955894000000001,3.5657778987838284E-2]
["2015-06-01",60.849997999999999,61.700001,56.709999000000003,56.93,10425500,55.960467999999999,-5.7923547532611974E-2]
["2015-05-01",59.759998000000003,61.380001,58.849997999999999,60.889999000000003,10737900,59.401195999999999,2.2330378238445858E-2]
["2015-04-01",57.259998000000003,60.48,56.220001000000003,59.560001,12881000,58.103718000000001,3.6186525465177866E-2]
["2015-03-02",58.540000999999997,59.709999000000003,55.639999000000003,57.48,12727500,56.074573999999998,-1.0161722533275186E-2]
["2015-02-02",60.5,61.060001,57.73,58.540000999999997,11172100,56.650238000000002,-2.8865227013842087E-2]
["2015-01-02",57.220001000000003,63.619999,57.029998999999997,60.279998999999997,12191900,58.334063999999998,6.1454420595985271E-2]
["2014-12-01",60.400002000000001,62.200001,56.560001,56.790000999999997,10749400,54.95673,-5.26607672673578E-2]
["2014-11-03",57.950001,60.869999,57.57,60.400002000000001,9766800,58.011668999999998,4.2457735179542766E-2]
["2014-10-01",59.09,60.509998000000003,52.490001999999997,57.939999,13708100,55.648941000000001,-2.2604591422063613E-2]
["2014-09-02",59.73,61.330002,58.549999,59.279998999999997,9600800,56.935955,-6.6143353327614562E-3]
["2014-08-01",56.580002,60.580002,55.57,60.110000999999997,8047400,57.315055999999998,5.9393694692295718E-2]
["2014-07-01",57.700001,59.650002000000001,56.720001000000003,56.740001999999997,8150100,54.101753000000002,-1.918747953798583E-2]
["2014-06-02",57.91,59.32,57.240001999999997,57.849997999999999,9184500,55.160136999999999,7.3639105141647399E-3]
["2014-05-01",58.549999,59.84,54.400002000000001,57.860000999999997,10439000,54.756912,-1.1953528377416256E-2]
["2014-04-01",56.650002000000001,59,54.700001,58.560001,11663700,55.419369000000003,3.1530747262633829E-2]
["2014-03-03",56.099997999999999,57.650002000000001,53.57,56.77,11940700,53.725368000000003,3.915064415495717E-3]
["2014-02-03",52.91,57.459999000000003,51.919998,56.990001999999997,13117300,53.51585,7.5891992573598355E-2]
["2014-01-02",49.880001,54.099997999999999,49.299999,52.970001000000003,15719800,49.740912999999999,5.8341684766906488E-2]
["2013-12-02",49.740001999999997,50.419998,47.610000999999997,50.049999,10455200,46.998916999999999,1.3525354664953859E-2]
["2013-11-01",44.869999,49.950001,44.619999,49.830002,13289200,46.371723000000003,0.1051230906949423]
["2013-10-01",48.919998,49.23,45.080002,45.09,16161700,41.960686000000003,-5.2930052444156495E-2]
["2013-09-03",47.52,48.709999000000003,47.009998000000003,47.610000999999997,15467100,44.305793999999999,1.5840546271905565E-2]
["2013-08-01",48.439999,48.849997999999999,46.470001000000003,47.290000999999997,10143400,43.614910000000002,-1.8268614821313589E-2]
["2013-07-01",46.259998000000003,49.080002,46.029998999999997,48.169998,12494300,44.426521000000001,3.7029013245996056E-2]
["2013-06-03",48.93,50.16,46.060001,46.450001,24423800,42.840190999999997,3.7816437882089993E-3]
["2013-05-01",44.799999,48.639999000000003,44.599997999999999,46.700001,20434800,42.678795000000001,-6.3829359750076087E-3]
["2013-04-01",44,48.790000999999997,43.77,47,14926200,42.952961000000002,6.3348395118074663E-2]
["2013-03-01",42.330002,45.419998,42.330002,44.200001,20113900,40.394061999999998,4.4372715712896138E-2]
["2013-02-01",42.240001999999997,43.450001,40.830002,42.73,17774800,38.677821999999999,-1.2023139577981401E-2]
["2013-01-02",41.860000999999997,43.77,40.939999,43.25,14505100,39.148510000000002,5.6424156059026842E-2]
["2012-12-03",44.470001000000003,45.490001999999997,40.020000000000003,40.939999,13872000,37.057568000000003,-6.6982278650307481E-2]
["2012-11-01",45.75,46.549999,42.360000999999997,44.299999,12176200,39.717967999999999,-2.9147499985578307E-2]
["2012-10-01",44.970001000000003,48,44.970001000000003,45.630001,10865200,40.910404,1.1751660180036483E-2]
["2012-09-04",43.139999000000003,45.700001,42.869999,45.099997999999999,12363300,40.435223000000001,5.7594110252041197E-2]
["2012-08-01",44.450001,44.790000999999997,42.610000999999997,43.049999,11394400,38.233215000000001,-2.535652050487136E-2]
["2012-07-02",41.25,45.169998,41.060001,44.169998,17309600,39.227898000000003,5.7963970715131818E-2]
["2012-06-01",37.18,41.75,37.020000000000003,41.75,20115500,37.078671,0.12310495370948527]
["2012-05-01",38.939999,39.5,37.020000000000003,37.580002,12310400,33.014431000000002,-4.2303668505751735E-2]
["2012-04-02",38.299999,39.459999000000003,37.770000000000003,39.240001999999997,14065400,34.472754999999999,2.1874882354458114E-2]
["2012-03-01",38.150002000000001,39,36.909999999999997,38.400002000000001,17489100,33.734810000000003,1.7239433337604249E-2]
["2012-02-01",38.549999,39.009998000000003,37.779998999999997,38.169998,13231300,33.163097,-2.6130541247526562E-3]
["2012-01-03",37.880001,39.43,37.810001,38.270000000000003,14998700,33.249980999999998,1.5119395358517362E-2]
["2011-12-01",35.729999999999997,37.900002000000001,34.860000999999997,37.700001,18200700,32.754748999999997,6.7203618700000689E-2]
["2011-11-01",33.810001,36.25,33.130001,35.75,16614900,30.692126999999999,3.6231838797133209E-2]
["2011-10-03",32.590000000000003,35.5,30.540001,34.5,18275900,29.618977000000001,5.5045874173989429E-2]
["2011-09-01",33.049999,33.490001999999997,30.709999,32.700001,18738200,28.073639,-2.1200450490876932E-4]
["2011-08-01",34.25,34.290000999999997,29.469999000000001,33.099997999999999,22795300,28.079592000000002,-3.0178834789220232E-2]
["2011-07-01",35.169998,36.560001,34.049999,34.130001,13002900,28.953371000000001,-3.2870459012043329E-2]
["2011-06-01",36.599997999999999,36.75,34.369999,35.290000999999997,12238700,29.937428000000001,-2.9322900392418805E-2]
["2011-05-02",36.439999,37.650002000000001,36.07,36.75,14749600,30.841799000000002,2.2253092052366252E-2]
["2011-04-01",33.049999,36.25,33,35.950001,16377900,30.170414000000001,8.9063998254633958E-2]
["2011-03-01",32.599997999999999,33.479999999999997,31.059999000000001,33.009998000000003,18105500,27.703067999999998,2.5352303680011179E-2]
["2011-02-01",33.340000000000003,34.040000999999997,31.85,32.57,17102600,27.018097000000001,-1.8088612296489837E-2]
["2011-01-03",36.290000999999997,37.619999,33,33.169998,24605500,27.515820000000001,-7.9633773727907919E-2]
["2010-12-01",34.75,36.990001999999997,34.669998,36.040000999999997,13025400,29.896598999999998,5.6704028172177123E-2]
["2010-11-01",36.439999,36.950001,33.939999,34.470001000000003,18252300,28.292311000000002,-5.0674729243779026E-2]
["2010-10-01",36.759998000000003,37.68,36.020000000000003,36.310001,10965200,29.802547000000001,-1.3583286736298272E-2]
["2010-09-01",35.380001,37.580002,34.520000000000003,36.810001,13580300,30.212938000000001,5.7897056842624028E-2]
["2010-08-02",34.860000999999997,35.990001999999997,34.020000000000003,35.159999999999997,11558600,28.559431,2.0313430382459696E-2]
["2010-07-01",34.830002,36.799999,33.650002000000001,34.459999000000003,15458300,27.990841,{"$f":"(G67/G68)-1","v":-1.4584034938512125E-2}]
["2010-06-01",33.43,36.25,32.990001999999997,34.970001000000003,18739500,28.405101999999999,4.950323260983458E-2]
["2010-05-03",35.290000999999997,36.360000999999997,30.700001,33.689999,23615500,27.065283000000001,-3.8527452249790151E-2]
["2010-04-01",37.639999000000003,37.970001000000003,33.540000999999997,35.040000999999997,19510400,28.149823999999999,-6.1847342445191078E-2]
["2010-03-01",37.029998999999997,39.040000999999997,36.099997999999999,37.349997999999999,14845900,30.005590000000002,2.3348670699455454E-2]
["2010-02-01",38.560001,39.720001000000003,35.759998000000003,36.880001,16742700,29.320983999999999,-3.4049215451584014E-2]
["2010-01-04",36.82,41.560001,36.549999,38.18,17762300,30.354531999999999,4.4882302374358085E-2]
["2009-12-01",36.290000999999997,38.419998,36.099997999999999,36.540000999999997,13851500,29.050671000000001,1.9432710906544637E-2]
["2009-11-02",31.120000999999998,36.959999000000003,30.290001,36.209999000000003,24515200,28.496898999999999,0.17070805513837972]
["2009-10-01",31.74,34.18,30.83,30.93,23245500,24.341593,-2.2130855959137885E-2]
["2009-09-01",32.290000999999997,32.93,29.940000999999999,31.629999000000002,16732500,24.892485000000001,-1.2868858820195062E-2]
["2009-08-03",30.450001,33.049999,28.690000999999999,32.43,15081200,25.216999000000001,8.0639715424531078E-2]
["2009-07-01",28.1,31.18,25.049999,30.01,19803300,23.335251,7.3319119156458834E-2]
["2009-06-01",27.709999,28.049999,24.370000999999998,27.959999,21426100,21.741205000000001,2.7935895721068693E-2]
["2009-05-01",24.23,27.610001,23.809999000000001,27.58,22691400,21.150351000000001,0.13778883688978349]
["2009-04-01",26.49,27.6,22.33,24.24,22262600,18.588995000000001,-9.383183953745966E-2]
["2009-03-02",23.82,28.120000999999998,20.049999,26.75,27536200,20.513846999999998,0.12390039628276228]
["2009-02-02",28.09,30.93,24.17,24.200001,17624800,18.252371,-0.1523642575081019]
["2009-01-02",30.459999,31.66,26.870000999999998,28.549999,14025200,21.533272,-6.0855269039999826E-2]
["2008-12-01",26.370000999999998,30.57,24.129999000000002,30.4,15520400,22.928598000000001,0.1541631973795623]
["2008-11-03",30.93,31.299999,22.82,26.719999000000001,15487400,19.865993,-0.13667204294860369]
["2008-10-01",31.42,32.459999000000003,23.639999,30.950001,21238900,23.010946000000001,-1.9328283259194223E-2]
["2008-09-02",35.619999,36.080002,30.34,31.559999000000001,17140300,23.464473999999999,-0.10546333787111661]
["2008-08-01",33.090000000000003,36.729999999999997,32.740001999999997,35.669998,12893800,26.230868999999998,8.4194391308876293E-2]
["2008-07-01",37.409999999999997,38.900002000000001,31.15,32.900002000000001,23975100,24.19388,-0.12708933686386326]
["2008-06-02",38.959999000000003,38.990001999999997,34.490001999999997,37.689999,21150200,27.716329999999999,-2.2915833887657611E-2]
["2008-05-01",37.810001,40.450001,37.799999,38.959999000000003,14208500,28.366368999999999,2.418505396001458E-2]
["2008-04-01",38.389999000000003,42.240001999999997,36.799999,38.040000999999997,27918500,27.696527,2.3714667449072913E-3]
["2008-03-03",44.689999,45.73,36.82,37.950001,23162000,27.631001000000001,-0.13583667448221903]
["2008-02-01",46.200001,48.23,44.130001,44.299999,15914000,31.974281000000001,-3.9045503533446713E-2]
["2008-01-02",58.150002000000001,61.18,42.32,46.099997999999999,23517400,33.27346,-0.20667701066258748]
["2007-12-03",58.759998000000003,61.619999,56.560001,58.110000999999997,11663100,41.941882999999997,-1.4645344868748245E-2]
["2007-11-01",57.880001,60.490001999999997,54.060001,59.360000999999997,15358100,42.565266000000001,1.8880980532469449E-2]
["2007-10-01",52,58.259998000000003,51.439999,58.259998000000003,10981900,41.776485000000001,0.12710384564684141]
["2007-09-04",50.490001999999997,52.830002,48.799999,51.689999,10704900,37.065337999999997,3.8180842535241011E-2]
["2007-08-01",49.619999,52.740001999999997,48.110000999999997,50.169998,11306500,35.702198000000003,1.0473321566336624E-2]
["2007-07-02",49.91,53.810001,48.43,49.650002000000001,14499100,35.332152999999998,-3.0120294943725145E-3]
["2007-06-01",52.52,52.900002000000001,48,49.799999,13396700,35.438896,-4.3458176996358122E-2]
["2007-05-01",51.650002000000001,55.139999000000003,50.540000999999997,52.450001,11190000,37.048977000000001,1.9634547933710556E-2]
["2007-04-02",44.59,52.630001,44.52,51.439999,13248600,36.335545000000003,0.1645914322932851]
["2007-03-01",43.950001,44.959999000000003,42.759998000000003,44.169998,10697800,31.200251000000002,9.0365938406831159E-3]
["2007-02-01",44.900002000000001,45.439999,42.349997999999999,44.150002000000001,11848400,30.920832000000001,-1.3407753315181403E-2]
["2007-01-03",44.029998999999997,46.549999,43.16,44.75,9489500,31.341045000000001,2.6376135710040716E-2]
["2006-12-01",44.650002000000001,45.900002000000001,42.630001,43.599997999999999,10313800,30.535633000000001,-1.217479436774993E-2]
["2006-11-01",45.990001999999997,46.32,42.290000999999997,44.509998000000003,12991900,30.91198,-2.0035207996964344E-2]
["2006-10-02",42.150002000000001,46.369999,41.240001999999997,45.419998,10613800,31.543970000000002,8.4009436636900858E-2]
["2006-09-01",40.520000000000003,42.509998000000003,39.900002000000001,41.900002000000001,8847200,29.099350000000001,3.3292321482957465E-2]
["2006-08-01",40.380001,41.779998999999997,38,40.549999,11080700,28.161778999999999,1.6310867256821071E-2]
["2006-07-03",36.900002000000001,41.759998000000003,35,40.270000000000003,12236800,27.709807999999999,0.10540758686654983]
["2006-06-01",33.509998000000003,36.840000000000003,33.119999,36.43,9463900,25.067502999999999,9.4322680370156231E-2]
["2006-05-01",34.669998,35.509998000000003,32.75,33.290000999999997,10688500,22.906866000000001,-2.1611045767105042E-2]
["2006-04-03",35.470001000000003,36.090000000000003,33.549999,34.419998,9219600,23.412842000000001,-2.2991751061976262E-2]
["2006-03-01",35.049999,36.5,34.340000000000003,35.229999999999997,7086800,23.963812000000001,2.1738723532020554E-2]
["2006-02-01",34.270000000000003,36.650002000000001,33.560001,34.860000999999997,9565400,23.453952999999998,1.0434848017869536E-2]
["2006-01-03",32.520000000000003,34.880001,31.809999000000001,34.5,11116700,23.211742000000001,{"$error":"#DIV/0!"}]

{"sheet":"MSFT","index":20,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",54.41,56.849997999999999,53.68,55.48,36928400,55.48,{"$f":"(G2/G3)-1","v":2.0791205916879552E-2}]
["2015-11-02",52.849997999999999,54.98,52.529998999999997,54.349997999999999,35707300,54.349997999999999,{"$f":"(G3/G4)-1","v":3.9444083481190439E-2}]
["2015-10-01",44.75,54.369999,43.75,52.639999000000003,41052600,52.287562999999999,0.18933574447573953]
["2015-09-01",42.169998,45,41.66,44.259998000000003,33716100,43.963669000000003,1.7003617001382532E-2]
["2015-08-03",46.98,48.41,39.720001000000003,43.52,38615300,43.228625999999998,-6.1948865235611938E-2]
["2015-07-01",44.459999000000003,47.400002000000001,43.32,46.700001,34393600,46.083443000000003,5.7757580993663238E-2]
["2015-06-01",47.060001,47.77,43.939999,44.150002000000001,31854400,43.567112000000002,-5.7831831967300684E-2]
["2015-05-01",48.580002,48.91,46.02,46.860000999999997,33479600,46.241332999999997,-3.0334209670090817E-2]
["2015-04-01",40.599997999999999,49.540000999999997,40.119999,48.639999000000003,44726700,47.687908,0.1962616100350707]
["2015-03-02",43.669998,44.189999,40.540000999999997,40.659999999999997,39055500,39.864113000000003,-7.2747954958436223E-2]
["2015-02-02",40.590000000000003,44.299999,40.229999999999997,43.849997999999999,36316400,42.991669000000002,9.3120319346555736E-2]
["2015-01-02",46.66,47.91,40.349997999999999,40.400002000000001,49848000,39.329310999999997,-0.13024762281763358]
["2014-12-01",47.880001,49.060001,44.900002000000001,46.450001,29467800,45.218975,-2.8445909433593708E-2]
["2014-11-03",46.889999000000003,50.049999,46.73,47.810001,28659100,46.542931000000003,2.4740192759677981E-2]
["2014-10-01",46.27,46.970001000000003,42.099997999999999,46.950001,38655800,45.419249999999998,1.2726449105708859E-2]
["2014-09-02",45.43,47.57,44.529998999999997,46.360000999999997,42564700,44.848488000000003,2.0471020251264793E-2]
["2014-08-01",43.209999000000003,45.470001000000003,42.209999000000003,45.43,25501300,43.948810999999999,5.9169406523252643E-2]
["2014-07-01",41.860000999999997,45.709999000000003,41.049999,43.16,34688800,41.493656000000001,3.5011924536743289E-2]
["2014-06-02",40.950001,42.290000999999997,39.860000999999997,41.700001,27932600,40.090026999999999,1.8563814809318568E-2]
["2014-05-01",40.240001999999997,40.970001000000003,38.509998000000003,40.939999,28996600,39.359366999999999,2.0515200450195392E-2]
["2014-04-01",41.150002000000001,41.66,38.900002000000001,40.400002000000001,37217700,38.568134000000001,-1.4393767130432611E-2]
["2014-03-03",37.919998,41.5,37.490001999999997,40.990001999999997,39300500,39.131382000000002,6.9955706819959884E-2]
["2014-02-03",37.740001999999997,38.459999000000003,35.689999,38.310001,39290500,36.572899,2.0012526445500889E-2]
["2014-01-02",37.349997999999999,37.889999000000003,34.630001,37.840000000000003,48732700,35.855342999999998,1.1494279138436703E-2]
["2013-12-02",38.090000000000003,38.979999999999997,35.529998999999997,37.409999999999997,40196200,35.447895000000003,-1.8882852222943503E-2]
["2013-11-01",35.669998,38.290000999999997,35.389999000000003,38.130001,41126100,36.130135000000003,8.4980991282136875E-2]
["2013-10-01",33.349997999999999,36.290000999999997,32.799999,35.409999999999997,43783200,33.300246999999999,6.400246897864692E-2]
["2013-09-03",31.75,33.75,30.950001,33.279998999999997,64140000,31.297152000000001,-3.5928680556678305E-3]
["2013-08-01",32.060001,35.200001,30.84,33.400002000000001,49729700,31.410004000000001,5.6386799088204764E-2]
["2013-07-01",34.75,36.43,31.02,31.84,52501300,29.733431,-7.8170206941324594E-2]
["2013-06-03",34.919998,35.779998999999997,32.57,34.540000999999997,50535000,32.254795000000001,-1.0315307784076744E-2]
["2013-05-01",32.93,35.279998999999997,32.32,34.900002000000001,51273800,32.590980999999999,6.1774348434205262E-2]
["2013-04-01",28.639999,33.110000999999997,28.110001,33.099997999999999,70041900,30.694828000000001,0.15693806775371844]
["2013-03-01",27.719999000000001,28.66,27.52,28.610001,45019900,26.531089999999999,2.9136796063761849E-2]
["2013-02-01",27.67,28.200001,27.1,27.799999,42969800,25.779945000000001,2.1135247354697517E-2]
["2013-01-02",27.25,28.23,26.280000999999999,27.450001,56932500,25.246357,2.770502295023447E-2]
["2012-12-03",26.780000999999999,27.73,26.26,26.709999,49503000,24.565761999999999,3.3808781836597301E-3]
["2012-11-01",28.84,30.200001,26.34,26.620000999999998,66390700,24.482987999999999,-5.9609631986578093E-2]
["2012-10-01",29.809999000000001,30.25,27.76,28.540001,55946000,26.03492,-4.099461338261412E-2]
["2012-09-04",30.450001,31.610001,29.74,29.76,49859800,27.147835000000001,-3.4393245065213685E-2]
["2012-08-01",29.59,30.959999,28.969999000000001,30.82,30797300,28.114794,5.2737538308281984E-2]
["2012-07-02",30.620000999999998,31.049999,28.540001,29.469999000000001,42105900,26.706365999999999,-3.6613245235600833E-2]
["2012-06-01",28.76,31.139999,28.32,30.59,48969400,27.721333999999999,4.7961633143148052E-2]
["2012-05-01",32.049999,32.340000000000003,28.639999,29.190000999999999,47886600,26.452622999999999,-8.2400614068078304E-2]
["2012-04-02",32.220001000000003,32.889999000000003,30.23,32.020000000000003,48821800,28.828074000000001,-7.4394337502642349E-3]
["2012-03-01",31.93,32.950001,31.49,32.259998000000003,44277900,29.044146000000001,1.6383022317516094E-2]
["2012-02-01",29.790001,32,29.709999,31.74,52182700,28.575984999999999,8.1915133148210639E-2]
["2012-01-03",26.549999,29.950001,26.389999,29.530000999999999,70271500,26.412409,0.13751936158295885]
["2011-12-01",25.559999000000001,26.190000999999999,25.16,25.959999,49264800,23.219304999999999,1.4855268434412094E-2]
["2011-11-01",26.190000999999999,27.200001,24.299999,25.58,53693200,22.879425000000001,-3.2195985576650488E-2]
["2011-10-03",24.719999000000001,27.5,24.26,26.629999000000002,60235300,23.640556,6.990758370132788E-2]
["2011-09-01",26.459999,27.5,24.6,24.889999,63522800,22.095886,-6.4285715495654205E-2]
["2011-08-01",27.51,27.690000999999999,23.790001,26.6,77332100,23.613924000000001,-2.3069719759444496E-2]
["2011-07-01",25.93,28.15,25.84,27.4,68186100,24.171555000000001,5.384615585839736E-2]
["2011-06-01",24.99,26,23.65,26,61376900,22.936512,3.958417561219707E-2]
["2011-05-02",25.940000999999999,26.25,24.030000999999999,25.01,67821800,22.06316,-2.8783465800004238E-2]
["2011-04-01",25.530000999999999,26.870000999999998,24.719999000000001,25.92,81658100,22.717034999999999,2.087439327677254E-2]
["2011-03-01",26.6,26.780000999999999,24.68,25.389999,59744300,22.252527000000001,-4.4770575440839844E-2]
["2011-02-01",27.799999,28.34,26.43,26.58,61355100,23.295479,-3.5805822114778119E-2]
["2011-01-03",28.049999,29.459999,27.42,27.73,71314300,24.160568000000001,-6.4492919842821239E-3]
["2010-12-01",25.57,28.4,25.559999000000001,27.91,48111900,24.317398000000001,0.10490892408931485]
["2010-11-01",26.879999000000002,28.870000999999998,24.93,25.26,68402700,22.008509,-4.7048881520709962E-2]
["2010-10-01",24.77,27.200001,23.780000999999999,26.67,66458300,23.095108,8.901602215876725E-2]
["2010-09-01",23.67,25.530000999999999,23.540001,24.49,63542900,21.207317,4.3459767027607121E-2]
["2010-08-02",25.99,26.379999000000002,23.32,23.469999000000001,61156600,20.324038999999999,-8.5811725346235157E-2]
["2010-07-01",23.09,26.41,22.73,25.809999000000001,71053500,22.231787000000001,{"$f":"(G67/G68)-1","v":0.12168615181122111}]
["2010-06-01",25.530000999999999,26.93,22.950001,23.01,79675500,19.819970999999999,-0.10813946325306478]
["2010-05-03",30.67,31.059999000000001,24.559999000000001,25.799999,89381300,22.223172999999999,-0.15139440511962221]
["2010-04-01",29.35,31.58,28.620000999999998,30.540001,65821100,26.18787,4.2676738227554578E-2]
["2010-03-01",28.77,30.57,28.24,29.290001,51043300,25.116001000000001,2.1625420785919447E-2]
["2010-02-01",28.389999,29.030000999999999,27.57,28.67,58684900,24.584354000000001,2.2145700064926777E-2]
["2010-01-04",30.620000999999998,31.24,27.66,28.18,81765200,24.051711999999998,-7.5459257428675097E-2]
["2009-12-01",29.52,31.5,29.25,30.48,43297000,26.014766999999999,3.6382180695917254E-2]
["2009-11-02",27.700001,30.139999,27.41,29.41,53121400,25.101519,6.527228557992526E-2]
["2009-10-01",25.41,29.35,24.43,27.73,72581900,23.563476999999999,7.8149303108610901E-2]
["2009-09-01",24.35,26.25,23.76,25.719999000000001,52500600,21.855485999999999,4.3407707639603554E-2]
["2009-08-03",23.82,25.49,23.030000999999999,24.65,49659200,20.946256999999999,5.3937161239538955E-2]
["2009-07-01",24.049999,25.719999000000001,22,23.52,71441700,19.874293999999999,-1.051746522361896E-2]
["2009-06-01",21,24.34,20.860001,23.77,67163500,20.085543000000001,0.13786506933651266]
["2009-05-01",20.190000999999999,20.940000999999999,19.010000000000002,20.889999,57362800,17.651955000000001,3.7643841775017561E-2]
["2009-04-01",18.23,21.200001,18.18,20.260000000000002,78563800,17.011574,0.10288519450410738]
["2009-03-02",15.96,18.879999000000002,14.87,18.370000999999998,78098900,15.424609999999999,0.13746138893852233]
["2009-02-02",17.030000999999999,19.93,16.100000000000001,16.149999999999999,81560000,13.560556999999999,-4.9080040259568025E-2]
["2009-01-02",19.530000999999999,21,16.75,17.100000000000001,81320700,14.260460999999999,-0.120370288697352]
["2008-12-01",19.879999000000002,21.25,18.469999000000001,19.440000999999999,72425500,16.211891000000001,-3.8575661496653257E-2]
["2008-11-03",22.48,23.66,17.5,20.219999000000001,95976900,16.862368,-8.8357489278216184E-2]
["2008-10-01",26.379999000000002,27.469999000000001,20.65,22.33,136418800,18.496689,-0.16335712161424087]
["2008-09-02",27.67,27.76,23.5,26.690000999999999,96891900,22.108225000000001,-2.1986067380439733E-2]
["2008-08-01",25.92,28.5,25.07,27.290001,59889700,22.605225000000001,6.5273896369791862E-2]
["2008-07-01",27.27,27.91,24.870000999999998,25.719999000000001,77180100,21.220106000000001,-6.5067290586472981E-2]
["2008-06-02",28.24,29.57,27.110001,27.51,77060400,22.696933999999999,-2.8601617524031675E-2]
["2008-05-01",28.5,30.530000999999999,27.950001,28.32,69931800,23.365217000000001,-3.3570750966560592E-3]
["2008-04-01",28.83,32.099997999999999,27.93,28.52,69066000,23.443919999999999,4.9331222526489693E-3]
["2008-03-03",27.24,29.59,26.870000999999998,28.379999000000002,74958500,23.328835999999999,4.3382269344883317E-2]
["2008-02-01",31.059999000000001,33.25,27.02,27.200001,122099600,22.358858000000001,-0.16240221080168971]
["2008-01-02",35.790000999999997,35.959999000000003,31.040001,32.599997999999999,97806800,26.694026999999998,-8.4269645576279695E-2]
["2007-12-03",33.5,36.720001000000003,32.630001,35.599997999999999,55002300,29.150531999999998,5.9523835052995633E-2]
["2007-11-01",36.529998999999997,37.5,32.68,33.599997999999999,90565400,27.512861000000001,-8.4186710883876636E-2]
["2007-10-01",29.459999,37,29.290001,36.810001,85117900,30.041998,0.24949094116927784]
["2007-09-04",28.5,29.85,28.27,29.459999,61223000,24.043389999999999,2.5408942514442145E-2]
["2007-08-01",28.950001,30.1,27.51,28.73,55264800,23.447610999999998,-5.4949352267359419E-3]
["2007-07-02",29.67,31.84,28.950001,28.99,64862000,23.577165999999998,-1.6287735459575514E-2]
["2007-06-01",30.790001,30.9,29.040001,29.469999000000001,59647900,23.967542999999999,-3.9752396588219496E-2]
["2007-05-01",29.940000999999999,31.16,29.9,30.690000999999999,64202000,24.959752999999999,2.8370662404159974E-2]
["2007-04-02",27.889999,30.74,27.559999000000001,29.940000999999999,51337600,24.271163999999999,7.4273390926733462E-2]
["2007-03-01",27.82,28.549999,26.6,27.870000999999998,59843900,22.593098000000001,-1.064962549092896E-2]
["2007-02-01",30.84,30.940000999999999,27.790001,28.17,72483300,22.836296000000001,-8.4002676718386238E-2]
["2007-01-03",29.91,31.48,29.4,30.860001,69924300,24.930527000000001,3.3489577790915437E-2]
["2006-12-01",29.23,30.26,28.799999,29.860001,58945000,24.122668999999998,1.7029994722737918E-2]
["2006-11-01",28.780000999999999,30,28.58,29.360001,61544700,23.718738999999999,2.613646220647059E-2]
["2006-10-02",27.32,28.85,27.15,28.709999,61492200,23.114605000000001,4.972564748152597E-2]
["2006-09-01",25.889999,27.52,25.389999,27.35,56588300,22.019663000000001,6.4202399508661578E-2]
["2006-08-01",24.02,26.25,23.85,25.700001,50459500,20.691236,7.209637658770518E-2]
["2006-07-03",23.530000999999999,24.6,22.23,24.059999000000001,68627600,19.299790999999999,3.2618028047386449E-2]
["2006-06-01",22.74,23.65,21.459999,23.299999,92940200,18.690155000000001,2.8697618521467128E-2]
["2006-05-01",24.32,25,22.450001,22.65,110427000,18.168755000000001,-5.8454594761041978E-2]
["2006-04-03",27.67,27.940000999999999,24,24.15,107219900,19.296738000000001,-0.11245859298882899]
["2006-03-01",26.98,28.219999000000001,26.620000999999998,27.209999,65223100,21.741789000000001,1.265344699083637E-2]
["2006-02-01",27.959999,28.07,26.34,26.870000999999998,58565000,21.470117999999999,-4.2236128581791932E-2]
["2006-01-03",26.25,28.379999000000002,26.1,28.15,74173200,22.416922,{"$error":"#DIV/0!"}]

{"sheet":"NKE","index":21,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",132.11999499999999,136.38999899999999,62.150002000000001,62.5,10967900,62.5,{"$f":"(G2/G3)-1","v":-5.2744073864622543E-2}]
["2015-11-02",131.729996,135.300003,120.41999800000001,132.279999,8595300,65.980057000000002,{"$f":"(G3/G4)-1","v":9.5398217596098789E-3}]
["2015-10-01",123.160004,133.520004,121,131.029999,8415800,65.356566999999998,6.5544400572483008E-2]
["2015-09-01",108.980003,125.949997,108.029999,122.970001,11031400,61.336314999999999,0.10319303822147829]
["2015-08-03",115.510002,117.720001,94.5,111.75,8420500,55.598896000000003,-3.0116272702598534E-2]
["2015-07-01",108.949997,115.94000200000001,108.589996,115.220001,6000700,57.325321000000002,6.6654310354307578E-2]
["2015-06-01",101.769997,110.339996,100.779999,108.019997,6574700,53.743110999999999,6.2456951386472559E-2]
["2015-05-01",99.879997000000003,105.5,99.410004000000001,101.66999800000001,5982300,50.583801000000001,3.1440461494345318E-2]
["2015-04-01",100,102,98.139999000000003,98.839995999999999,5665800,49.041901000000003,-1.4851046993560102E-2]
["2015-03-02",96.889999000000003,103.790001,95.18,100.33000199999999,8893900,49.781204000000002,3.3051880196106609E-2]
["2015-02-02",92.68,97.410004000000001,90.690002000000007,97.120002999999997,7681900,48.188484000000003,5.5844840483315616E-2]
["2015-01-02",96.550003000000004,97.449996999999996,92.029999000000004,92.25,6949400,45.639740000000003,-4.0561623612745401E-2]
["2014-12-01",98.660004000000001,99.5,92.830001999999993,96.150002000000001,7881600,47.569225000000003,-2.8840220136130745E-2]
["2014-11-03",93.349997999999999,99.760002,92.620002999999997,99.290001000000004,5426000,48.981873,6.7978925207747398E-2]
["2014-10-01",88.910004000000001,94.139999000000003,83.849997999999999,92.970000999999996,8263100,45.864082000000003,4.2264660894058448E-2]
["2014-09-02",78.349997999999999,90.290001000000004,78.349997999999999,89.199996999999996,10894500,44.004257000000003,0.13558232925093994]
["2014-08-01",76.540001000000004,80.300003000000004,75.900002000000001,78.550003000000004,5796900,38.750388999999998,2.1485809081658314E-2]
["2014-07-01",77.730002999999996,79.940002000000007,76.300003000000004,77.129997000000003,6463500,37.935318000000002,-5.4160130219014224E-3]
["2014-06-02",76.989998,79.150002000000001,73.139999000000003,77.550003000000004,8278800,38.141894999999998,8.3214639825321957E-3]
["2014-05-01",72.809997999999993,76.930000000000007,71.529999000000004,76.910004000000001,5649300,37.827117999999999,5.7611861320332913E-2]
["2014-04-01",74.019997000000004,75.180000000000007,70.599997999999999,72.949996999999996,8204700,35.766540999999997,-1.2320730059734886E-2]
["2014-03-03",77.629997000000003,80.089995999999999,73.010002,73.860000999999997,8804200,36.212707999999999,-5.6704934074961466E-2]
["2014-02-03",72.760002,79.059997999999993,69.849997999999999,78.300003000000004,7566000,38.389586999999999,7.8110856488112335E-2]
["2014-01-02",78.150002000000001,78.830001999999993,71.510002,72.849997999999999,8410600,35.608199999999997,-7.3626748081327076E-2]
["2013-12-02",79.470000999999996,80.260002,75.419998000000007,78.639999000000003,7923000,38.438285999999998,-3.2045394906921043E-3]
["2013-11-01",75.800003000000004,79.870002999999997,75.580001999999993,79.139999000000003,5286100,38.561858999999998,4.4614538886813548E-2]
["2013-10-01",73.040001000000004,76.889999000000003,69.959998999999996,75.760002,8113100,36.914917000000003,4.2951562666471155E-2]
["2013-09-03",63.610000999999997,75.25,63.5,72.639999000000003,12049700,35.394660999999999,0.15631964385209884]
["2013-08-01",63.240001999999997,66.849997999999999,62.599997999999999,62.82,6476800,30.609755,1.7303467588853927E-3]
["2013-07-01",63.939999,64.660004000000001,61.900002000000001,62.919998,6711600,30.556881000000001,-1.1934725160151816E-2]
["2013-06-03",61.599997999999999,64.069999999999993,59.110000999999997,63.68,10305700,30.925974,3.2760329974649949E-2]
["2013-05-01",63.560001,66.069999999999993,61.560001,61.66,6848400,29.944966999999998,-2.7257069813750978E-2]
["2013-04-01",59,63.77,57.98,63.599997999999999,7154800,30.784050000000001,7.778346124638813E-2]
["2013-03-01",54.419998,60.25,53.27,59.009998000000003,10270300,28.562370000000001,8.3547476799554321E-2]
["2013-02-01",54.459999000000003,55.900002000000001,53.5,54.459999000000003,6845300,26.360054000000002,1.1494599547000384E-2]
["2013-01-02",52.400002000000001,55.57,51.400002000000001,54.049999,7543400,26.060499,4.7480590126241617E-2]
["2012-12-03",97.660004000000001,106.230003,50.59,51.599997999999999,9713300,24.879218999999999,6.3250383239434216E-2]
["2012-11-01",91.900002000000001,100.33000199999999,89.650002000000001,97.480002999999996,9601800,23.39921,6.6754265041218508E-2]
["2012-10-01",94.910004000000001,98.099997999999999,90.32,91.379997000000003,9876400,21.934958000000002,-3.7193123100855874E-2]
["2012-09-04",97.190002000000007,100.91999800000001,92.790001000000004,94.910004000000001,14728000,22.782302999999999,-2.5164307179469714E-2]
["2012-08-01",93.510002,99.290001000000004,91.040001000000004,97.360000999999997,9603000,23.370403,4.6775032216779033E-2]
["2012-07-02",88.389999000000003,97.75,88.029999000000004,93.349997999999999,13852100,22.326098999999999,6.3454048757289438E-2]
["2012-06-01",106.290001,109.910004,85.099997999999999,87.779999000000004,20275100,20.993948,-0.18857455726977579]
["2012-05-01",111.910004,114.80999799999999,104.269997,108.18,9809500,25.872923,-2.9768819692800319E-2]
["2012-04-02",108.41999800000001,112,105.93,111.870003,9378000,26.666761000000001,3.1630411562596494E-2]
["2012-03-01",108.889999,112.970001,106.07,108.44000200000001,10914300,25.849142000000001,8.1814790017884498E-3]
["2012-02-01",104.410004,108.279999,102.57,107.91999800000001,7778100,25.639374,3.7792097643563505E-2]
["2012-01-03",97.370002999999997,104.94000200000001,96.510002,103.989998,10910600,24.705694000000001,7.9070237528113374E-2]
["2011-12-01",95.360000999999997,98.25,92.889999000000003,96.370002999999997,10880800,22.895353,5.7399432498186354E-3]
["2011-11-01",93.510002,97.5,89.790001000000004,96.18,9976700,22.764685,-1.7643998080765222E-3]
["2011-10-03",84.949996999999996,97.68,81.010002,96.349997999999999,11662900,22.804922000000001,0.12676870682084518]
["2011-09-01",86.349997999999999,92.559997999999993,80.199996999999996,85.510002,16242300,20.239222000000002,-9.6131407074285802E-3]
["2011-08-01",90.419998000000007,90.459998999999996,76.980002999999996,86.650002000000001,15656400,20.435673000000001,-3.8824157788880043E-2]
["2011-07-01",89.650002000000001,94.230002999999996,88.550003000000004,90.150002000000001,12571500,21.261118,1.8893055354300969E-3]
["2011-06-01",84.339995999999999,90.580001999999993,79.440002000000007,89.980002999999996,16138800,21.221025000000001,6.9518575083003409E-2]
["2011-05-02",82.779999000000004,86.529999000000004,81.410004000000001,84.449996999999996,9814900,19.841660999999998,2.5874589574646611E-2]
["2011-04-01",75.940002000000007,82.730002999999996,75.819999999999993,82.32,11597200,19.341214999999998,8.7450490797873703E-2]
["2011-03-01",89.650002000000001,91.120002999999997,69.430000000000007,75.699996999999996,19053800,17.785834999999999,-0.14673030987323654]
["2011-02-01",82.75,89.160004000000001,82.620002999999997,89.029999000000004,9870100,20.844329999999999,7.9413130445819435E-2]
["2011-01-03",85.830001999999993,86.580001999999993,81.010002,82.480002999999996,9464200,19.310798999999999,-3.4418047185052592E-2]
["2010-12-01",87.480002999999996,92.489998,85.120002999999997,85.419998000000007,9921700,19.999130000000001,-4.7227957756607042E-3]
["2010-11-01",81.879997000000003,86.970000999999996,80.260002,86.129997000000003,9669200,20.09403,5.7588263408874463E-2]
["2010-10-01",80.959998999999996,83.400002000000001,79.040001000000004,81.440002000000007,10984000,18.999860999999999,1.6221691132561222E-2]
["2010-09-01",71.129997000000003,81.699996999999996,70.819999999999993,80.139999000000003,14125300,18.696570999999999,0.14915864622969011]
["2010-08-02",74.389999000000003,75,68.319999999999993,70,10619700,16.269791000000001,-4.9429650463722941E-2]
["2010-07-01",67.889999000000003,74.110000999999997,66.339995999999999,73.639999000000003,13192900,17.115819999999999,{"$f":"(G67/G68)-1","v":9.0155384444001951E-2}]
["2010-06-01",71.440002000000007,75.919998000000007,67.300003000000004,67.550003000000004,14759000,15.700348999999999,-6.3266359361221491E-2]
["2010-05-03",76.010002,78.550003000000004,66.989998,72.379997000000003,19305600,16.760739999999998,-4.6502619641144882E-2]
["2010-04-01",73.959998999999996,78.529999000000004,73.059997999999993,75.910004000000001,9951300,17.578171000000001,3.2789180507560189E-2]
["2010-03-01",67.910004000000001,75.349997999999999,67.260002,73.5,11010900,17.020095999999999,9.1635693335479829E-2]
["2010-02-01",63.970001000000003,67.849997999999999,60.889999000000003,67.599997999999999,11370300,15.59137,6.0392082076792919E-2]
["2010-01-04",66.059997999999993,66.069999999999993,62.950001,63.75,10223600,14.703400999999999,-3.5114242626024139E-2]
["2009-12-01",65.269997000000004,66.620002999999997,61.75,66.069999999999993,10035500,15.238489,2.240880722106886E-2]
["2009-11-02",62.34,66.339995999999999,61.799999,64.889999000000003,9247100,14.904496999999999,4.3583126529324501E-2]
["2009-10-01",64,66.349997999999999,61.080002,62.18,14402300,14.282041,-3.8948903007263169E-2]
["2009-09-01",54.900002000000001,64.949996999999996,53.220001000000003,64.699996999999996,23485900,14.860855000000001,0.17358448070413557]
["2009-08-03",56.98,58.27,54.799999,55.389999000000003,13187700,12.662791,-2.2069256216677768E-2]
["2009-07-01",52.139999000000003,57.77,50.59,56.639999000000003,14524700,12.948556,9.3858637766880637E-2]
["2009-06-01",57.860000999999997,59.950001,50.16,51.779998999999997,17791000,11.837503999999999,-8.8457586051692516E-2]
["2009-05-01",52.869999,57.139999000000003,48.759998000000003,57.049999,16303600,12.986235000000001,8.728798644707414E-2]
["2009-04-01",46.18,56.299999,45.639999000000003,52.470001000000003,14589100,11.943694000000001,0.1190019341315951]
["2009-03-02",40.830002,48.290000999999997,38.240001999999997,46.889999000000003,19581700,10.673524,0.13573633397883311]
["2009-02-02",44.57,49.119999,40.080002,41.529998999999997,16235000,9.3978889999999993,-8.2209976196554346E-2]
["2009-01-02",50.950001,54,43.540000999999997,45.25,14537800,10.239694,-0.11274512989530849]
["2008-12-01",52.27,57.330002,47.080002,51,17249600,11.540870999999999,-3.762758915136255E-2]
["2008-11-03",57.349997999999999,58.5,42.68,53.25,20368800,11.992105,-7.6002092075677763E-2]
["2008-10-01",66.199996999999996,67.019997000000004,46.470001000000003,57.630001,26133700,12.978498,-0.13856503902990935]
["2008-09-02",61.560001,68,58.470001000000003,66.900002000000001,21452500,15.066138,0.10789419964679481]
["2008-08-01",58.419998,64.800003000000004,57.75,60.610000999999997,11711400,13.598896,3.2890197592745141E-2]
["2008-07-01",59.599997999999999,60.43,54.639999000000003,58.68,18621400,13.165868,-1.5601371831486688E-2]
["2008-06-02",68.269997000000004,70.279999000000004,57.630001,59.610000999999997,19082300,13.374529000000001,-0.12516477733760112]
["2008-05-01",66.800003000000004,68.879997000000003,64.080001999999993,68.370002999999997,13011300,15.288055,2.350292481913363E-2]
["2008-04-01",68.599997999999999,70,65.190002000000007,66.800003000000004,14072600,14.936992,-1.7646916845348581E-2]
["2008-03-03",60.240001999999997,70.599997999999999,56.700001,68,20592400,15.205318999999999,0.13385654439244199]
["2008-02-01",61.639999000000003,63,59.509998000000003,60.200001,12608900,13.410266999999999,-1.8424845522104549E-2]
["2008-01-02",64.319999999999993,64.699996999999996,51.5,61.330002,21400300,13.661987,-4.5298871631918591E-2]
["2007-12-03",64.949996999999996,67.930000000000007,62.240001999999997,64.239998,12049600,14.310224,-1.8052590660598056E-2]
["2007-11-01",65.940002000000007,66.190002000000007,60.91,65.650002000000001,11611000,14.573309999999999,-9.2061035902512023E-3]
["2007-10-01",58.790000999999997,66.569999999999993,58.599997999999999,66.260002,15869500,14.70872,0.12956015124060838]
["2007-09-04",56.040000999999997,60.990001999999997,54.150002000000001,58.66,15992100,13.021635,4.4662708571368004E-2]
["2007-08-01",57.209999000000003,58.630001,52,56.34,15602500,12.464918000000001,-1.9487149594819009E-3]
["2007-07-02",58.700001,60.349997999999999,55.439999,56.450001,16165600,12.489255999999999,-3.1566230587038446E-2]
["2007-06-01",56.75,59.259998000000003,51.869999,58.290000999999997,19083500,12.896345,3.0558815477211176E-2]
["2007-05-01",53.860000999999997,57.119999,52.34,56.75,12760600,12.513934000000001,5.3657589452119625E-2]
["2007-04-02",106.800003,107.18,52.799999,53.860000999999997,10685300,11.876661,1.3739866259679712E-2]
["2007-03-01",103.099998,110.099998,102.16999800000001,106.260002,15536200,11.715688999999999,1.8936847373019594E-2]
["2007-02-01",98.620002999999997,108.900002,98.440002000000007,104.470001,15867600,11.497954,5.7281668117239448E-2]
["2007-01-03",98,100.349998,94.919998000000007,98.809997999999993,14519100,10.875014999999999,-2.2215334884270188E-3]
["2006-12-01",98.699996999999996,101.199997,94.790001000000004,99.029999000000004,13271600,10.899228000000001,2.6978161626649566E-3]
["2006-11-01",92.099997999999999,99.300003000000004,90.580001999999993,98.949996999999996,10989900,10.869903000000001,7.6948188917618676E-2]
["2006-10-02",86.970000999999996,94.07,86.910004000000001,91.879997000000003,12223200,10.093246000000001,4.8618974522805836E-2]
["2006-09-01",80.760002,88.910004000000001,79.860000999999997,87.620002999999997,23116700,9.6252750000000002,8.7024527880620317E-2]
["2006-08-01",79,80.949996999999996,75.519997000000004,80.760002,18964100,8.8546990000000001,2.2278461956036777E-2]
["2006-07-03",81.050003000000004,81.75,78,79,16469100,8.6617289999999993,-2.4691327442038391E-2]
["2006-06-01",80.410004000000001,84.970000999999996,78.900002000000001,81,15300500,8.8810129999999994,1.0532231447839768E-2]
["2006-05-01",82.029999000000004,83.099997999999999,77.389999000000003,80.309997999999993,12622300,8.7884510000000002,-1.8694978193658396E-2]
["2006-04-03",85.099997999999999,85.860000999999997,80.360000999999997,81.839995999999999,11219200,8.9558809999999998,-3.8307979411614013E-2]
["2006-03-01",86.650002000000001,88.040001000000004,84.029999000000004,85.099997999999999,14219400,9.3126289999999994,-1.7567392360899881E-2]
["2006-02-01",81.25,87.830001999999993,81.209998999999996,86.779999000000004,14266000,9.4791530000000002,7.2019818305808503E-2]
["2006-01-03",86.790001000000004,88.160004000000001,80.599997999999999,80.949996999999996,18393000,8.8423300000000005,{"$error":"#DIV/0!"}]

{"sheet":"PG","index":22,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",74.870002999999997,81.230002999999996,74.870002999999997,79.410004000000001,9630900,79.410004000000001,{"$f":"(G2/G3)-1","v":6.1063712510086132E-2}]
["2015-11-02",76.569999999999993,77.419998000000007,73.949996999999996,74.839995999999999,7727400,74.839995999999999,{"$f":"(G3/G4)-1","v":-2.0162360048272876E-2}]
["2015-10-01",71.760002,78.449996999999996,71.290001000000004,76.379997000000003,9598400,76.379997000000003,7.126041984181386E-2]
["2015-09-01",69.370002999999997,73.379997000000003,67.330001999999993,71.940002000000007,11438800,71.299187000000003,1.7971005313798027E-2]
["2015-08-03",76.510002,77.089995999999999,65.019997000000004,70.669998000000007,11874000,70.040488999999994,-7.8618013494573868E-2]
["2015-07-01",78.389999000000003,82.550003000000004,76.660004000000001,76.699996999999996,8727000,76.016777000000005,-1.1655689408225922E-2]
["2015-06-01",78.650002000000001,81.220000999999996,77.099997999999999,78.239998,8953600,76.913253999999995,-1.9135690604480393E-3]
["2015-05-01",79.760002,81.209998999999996,78.190002000000007,78.389999000000003,7456600,77.060715000000002,-1.4086243240297169E-2]
["2015-04-01",82.440002000000007,84.199996999999996,79.069999999999993,79.510002,8532600,78.161720000000003,-2.1850889705652632E-2]
["2015-03-02",85.129997000000003,85.440002000000007,80.809997999999993,81.940002000000007,9562000,79.907775999999998,-3.7472036104078454E-2]
["2015-02-02",84.580001999999993,86.779999000000004,83.68,85.129997000000003,8396300,83.018653999999998,9.9655237532911833E-3]
["2015-01-02",90.839995999999999,91.790001000000004,84.25,84.290001000000004,9268800,82.199493000000004,-6.8069929969558074E-2]
["2014-12-01",90.169998000000007,93.889999000000003,88.379997000000003,91.089995999999999,6712800,88.203498999999994,7.2983522086360608E-3]
["2014-11-03",86.660004000000001,90.559997999999993,86.199996999999996,90.43,7605300,87.564423000000005,3.6209601833614879E-2]
["2014-10-01",84.019997000000004,87.360000999999997,81.569999999999993,87.269997000000004,10054200,84.504547000000002,5.0147316556312216E-2]
["2014-09-02",83.209998999999996,85.400002000000001,82.709998999999996,83.739998,7493100,80.469230999999994,7.5802134547839906E-3]
["2014-08-01",79.25,83.830001999999993,78.660004000000001,83.110000999999997,7705900,79.863845999999995,7.4883699846627128E-2]
["2014-07-01",78.870002999999997,81.910004000000001,77.290001000000004,77.319999999999993,7958100,74.299987999999999,-8.3004729927007581E-3]
["2014-06-02",80.660004000000001,80.669998000000007,78.430000000000007,78.589995999999999,8008000,74.921875,-2.7231146375508719E-2]
["2014-05-01",82.389999000000003,82.800003000000004,79.540001000000004,80.790001000000004,6730800,77.019195999999994,-2.1320442854708244E-2]
["2014-04-01",80.599997999999999,82.980002999999996,79.379997000000003,82.550003000000004,9346200,78.697051999999999,3.237644631093084E-2]
["2014-03-03",78.260002,80.830001999999993,77.349997999999999,80.599997999999999,9342600,76.229027000000002,2.466301121346226E-2]
["2014-02-03",76.690002000000007,79.75,75.400002000000001,78.660004000000001,9895700,74.394240999999994,2.6624957443170283E-2]
["2014-01-02",81.330001999999993,81.699996999999996,75.260002,76.620002999999997,11260300,72.464866999999998,-5.1718267014929431E-2]
["2013-12-02",84.040001000000004,84.940002000000007,80.480002999999996,81.410004000000001,7996200,76.417023,-3.3364969664035127E-2]
["2013-11-01",80.680000000000007,85.82,80.639999000000003,84.220000999999996,7811400,79.054680000000005,4.2972226007527814E-2]
["2013-10-01",75.519997000000004,82.620002999999997,75.199996999999996,80.75,8511200,75.797493000000003,7.6615119195959425E-2]
["2013-09-03",78.269997000000004,80.529999000000004,75.349997999999999,75.589995999999999,8200800,70.403519000000003,-2.9528817886786629E-2]
["2013-08-01",81.620002999999997,82.400002000000001,73.610000999999997,77.889999000000003,7035600,72.545708000000005,-3.0012480754202042E-2]
["2013-07-01",77.019997000000004,81.639999000000003,77,80.300003000000004,8412800,74.790351999999999,5.0805231392152095E-2]
["2013-06-03",76.870002999999997,79.470000999999996,75.099997999999999,76.989998,10345500,71.174323999999999,2.9963205503815704E-3]
["2013-05-01",76.830001999999993,82.349997999999999,76.720000999999996,76.760002,10643000,70.961699999999993,-1.3019413297898907E-4]
["2013-04-01",76.849997999999999,82.540001000000004,76.349997999999999,76.769997000000004,10781700,70.970939999999999,3.5560226280009211E-3]
["2013-03-01",75.699996999999996,77.819999999999993,75.559997999999993,77.059997999999993,8127400,70.719459999999998,1.1551499986275582E-2]
["2013-02-01",75.300003000000004,77.769997000000004,74.949996999999996,76.180000000000007,10651100,69.911873,1.3571035058672631E-2]
["2013-01-02",68.650002000000001,75.480002999999996,68.349997999999999,75.160004000000001,11153400,68.975800000000007,0.11606086070197819]
["2012-12-03",69.839995999999999,70.989998,66.830001999999993,67.889999000000003,9531300,61.802902000000003,-2.778179703484851E-2]
["2012-11-01",69.160004000000001,69.889999000000003,65.830001999999993,69.830001999999993,8325000,63.568961999999999,8.5211673202012506E-3]
["2012-10-01",69.330001999999993,70.830001999999993,67.260002,69.239998,9772900,63.031857000000002,6.4674205172439159E-3]
["2012-09-04",67.220000999999996,69.970000999999996,67.010002,69.360000999999997,10586900,62.626823000000002,3.2296480699205654E-2]
["2012-08-01",64.870002999999997,67.449996999999996,63.240001999999997,67.190002000000007,9360000,60.667476999999998,4.1059823411957019E-2]
["2012-07-02",61.040000999999997,65.75,60.779998999999997,64.540001000000004,16011500,58.274726999999999,6.2854684385943216E-2]
["2012-06-01",61.759998000000003,63.669998,59.07,61.25,12687300,54.828499000000001,-1.6696160013578321E-2]
["2012-05-01",63.34,64.809997999999993,61.98,62.290000999999997,10879000,55.759467999999998,-2.1213022835830708E-2]
["2012-04-02",67.430000000000007,67.919998000000007,63.290000999999997,63.639999000000003,13983900,56.967930000000003,-4.5107415741998835E-2]
["2012-03-01",67.440002000000007,67.949996999999996,66.199996999999996,67.209998999999996,8417200,59.658993000000002,-6.0633657128456031E-3]
["2012-02-01",63.419998,67.769997000000004,62.560001,67.620002999999997,12492300,60.022933999999999,7.2652307707923969E-2]
["2012-01-03",66.300003000000004,67,62.700001,63.040000999999997,14902600,55.957492999999999,-4.7466905098855872E-2]
["2011-12-01",64.580001999999993,66.980002999999996,63.869999,66.709998999999996,8830700,58.745983000000003,3.3142269549333525E-2]
["2011-11-01",63.369999,64.589995999999999,61,64.569999999999993,9141000,56.861465000000003,9.0638967659466552E-3]
["2011-10-03",63.689999,66.300003000000004,61.779998999999997,63.990001999999997,10255200,56.350707999999997,2.1077881206845728E-2]
["2011-09-01",63.619999,64.699996999999996,60.299999,63.18,11717100,55.187472999999997,-7.851777234745061E-3]
["2011-08-01",62.16,63.950001,57.560001,63.68,15413400,55.624222000000003,3.5615544790919662E-2]
["2011-07-01",63.470001000000003,65.139999000000003,61.490001999999997,61.490001999999997,10834000,53.711266000000002,-2.4795660833341504E-2]
["2011-06-01",66.959998999999996,66.989998,62.360000999999997,63.57,10245800,55.076934999999999,-5.1193998747155023E-2]
["2011-05-02",65.239998,67.720000999999996,64.860000999999997,67,10412500,58.048679,3.2357450866669968E-2]
["2011-04-01",61.880001,65.099997999999999,61.470001000000003,64.900002000000001,10289300,56.229244000000001,6.23089310719811E-2]
["2011-03-01",63.43,63.650002000000001,59.700001,61.599997999999999,11100000,52.931159999999998,-2.2997629718309986E-2]
["2011-02-01",63.43,64.970000999999996,62.299999,63.049999,11192300,54.177104999999997,-1.2672858845422796E-3]
["2011-01-03",64.389999000000003,66.949996999999996,63.009998000000003,63.130001,12328200,54.245849999999997,-1.1378761934641934E-2]
["2010-12-01",61.57,65.379997000000003,61.5,64.330001999999993,9174400,54.870204999999999,5.3381435844721992E-2]
["2010-11-01",63.880001,65,61.02,61.07,10495300,52.089587999999999,-3.9326758408336437E-2]
["2010-10-01",60.09,63.98,59.68,63.57,12957800,54.221961999999998,6.8179160456532273E-2]
["2010-09-01",59.900002000000001,62,59.529998999999997,59.970001000000003,10865000,50.761111999999997,5.0276615132276437E-3]
["2010-08-02",61.950001,62.09,59.169998,59.669998,12769500,50.507179000000001,-2.4362286820863055E-2]
["2010-07-01",59.84,63.360000999999997,58.919998,61.16,12717800,51.768374999999999,{"$f":"(G67/G68)-1","v":2.7653358405924422E-2}]
["2010-06-01",60.889999000000003,62.599997999999999,59.57,59.98,16423000,50.375328000000003,-1.8169926266064729E-2]
["2010-05-03",62.419998,63.950001,39.369999,61.09,16739400,51.307583000000001,-1.721363127420672E-2]
["2010-04-01",63.470001000000003,64,60.830002,62.16,12157300,52.206242000000003,-9.9826758201345678E-3]
["2010-03-01",63.459999000000003,64.580001999999993,62.509998000000003,63.27,9790900,52.732655000000001,-1.5796064184314673E-4]
["2010-02-01",61.849997999999999,63.959999000000003,60.43,63.279998999999997,13272200,52.740985999999999,2.810723226972156E-2]
["2010-01-04",61.110000999999997,63.310001,59.009998000000003,61.549999,14286100,51.299109999999999,2.2462964274005959E-2]
["2009-12-01",62.610000999999997,63.389999000000003,60.41,60.630001,9546600,50.172096000000003,-2.7586115068019668E-2]
["2009-11-02",58.389999000000003,63.48,58,62.349997999999999,12742300,51.595413000000001,7.4999955725232548E-2]
["2009-10-01",57.630001,59.98,56.02,58,13089500,47.995735000000003,9.0187593676271938E-3]
["2009-09-01",53.849997999999999,58.66,52.52,57.919998,13710200,47.566741999999998,7.0412058782586495E-2]
["2009-08-03",55.959999000000003,56,51.139999000000003,54.110000999999997,13376900,44.437786000000003,-2.5220623919715579E-2]
["2009-07-01",51.470001000000003,57,50.52,55.509998000000003,12763500,45.587532000000003,9.4983938245231103E-2]
["2009-06-01",52.549999,54.130001,50,51.099997999999999,13627600,41.63306,-1.6172528394912344E-2]
["2009-05-01",49.599997999999999,54.77,48.549999,51.939999,13927600,42.317439999999998,5.0566329725293624E-2]
["2009-04-01",46.75,51.970001000000003,46.290000999999997,49.439999,15168700,40.280597999999998,5.8974876010026822E-2]
["2009-03-02",47.32,49.029998999999997,43.93,47.09,16717100,38.037350000000004,-2.2420587920311541E-2]
["2009-02-02",54,54.459999000000003,47.759998000000003,48.169998,17759900,38.909728999999999,-0.11614681759982692]
["2009-01-02",61.689999,62.970001000000003,54.240001999999997,54.5,18126300,44.022841999999997,-0.11222492823995767]
["2008-12-01",63.73,64,57.049999,61.82,15942800,49.587833000000003,-3.9316252331174084E-2]
["2008-11-03",64.720000999999996,66.819999999999993,53.77,64.349997999999999,32108700,51.617229000000002,-2.9439072333407035E-3]
["2008-10-01",69.339995999999999,71.940002000000007,54.919998,64.540001000000004,29595400,51.769634000000003,-6.7977287938399411E-2]
["2008-09-02",70.349997999999999,73.569999999999993,66,69.690002000000007,18771600,55.545464000000003,-1.1465364503751019E-3]
["2008-08-01",65.730002999999996,72,64.720000999999996,69.769997000000004,12245200,55.609222000000003,6.5516092459273034E-2]
["2008-07-01",60.549999,67.410004000000001,60.049999,65.480002999999996,16356200,52.189940999999997,8.3531756132290136E-2]
["2008-06-02",65.919998000000007,67.150002000000001,60.439999,60.810001,13805100,48.166508,-7.9333876432564399E-2]
["2008-05-01",67.029999000000004,67.480002999999996,64.75,66.050003000000004,11435300,52.317019999999999,-1.4914204910269624E-2]
["2008-04-01",70.410004000000001,71.199996999999996,65.800003000000004,67.050003000000004,14173900,53.109099999999998,-3.76183965976018E-2]
["2008-03-03",66.150002000000001,70.180000000000007,65.529999000000004,70.069999999999993,13792400,55.185074,5.8779051824100037E-2]
["2008-02-01",66.150002000000001,67.919998000000007,64.730002999999996,66.180000000000007,12547200,52.121426,1.161730725825838E-2]
["2008-01-02",73.589995999999999,73.809997999999993,62.740001999999997,65.419998000000007,15670900,51.522869,-0.10446520039004348]
["2007-12-03",74,75.180000000000007,72.519997000000004,73.419998000000007,9812000,57.533073000000002,-7.8378691213351059E-3]
["2007-11-01",69.220000999999996,74.599997999999999,68.589995999999999,74,12509900,57.987572,6.4441927213610972E-2]
["2007-10-01",70.440002000000007,72.190002000000007,67.900002000000001,69.519997000000004,11169700,54.476970999999999,-6.7489219581772231E-3]
["2007-09-04",65.040001000000004,70.730002999999996,64.889999000000003,70.339995999999999,11269900,54.84713,7.7017305952268522E-2]
["2007-08-01",61.52,66.75,61.5,65.309997999999993,13787200,50.925021999999998,5.5771080650323102E-2]
["2007-07-02",61.349997999999999,64.379997000000003,60.889999000000003,61.860000999999997,13464900,48.234909000000002,1.6626313470607723E-2]
["2007-06-01",63.549999,63.779998999999997,60.759998000000003,61.189999,14234300,47.446055999999999,-3.7136110186274496E-2]
["2007-05-01",63.209999000000003,64.430000000000007,61.040000999999997,63.549999,12691700,49.275973999999998,-1.3198842921162912E-2]
["2007-04-02",63.220001000000003,64.75,62.610000999999997,64.400002000000001,10496800,49.935059000000003,2.5263354396155124E-2]
["2007-03-01",62.75,64.120002999999997,60.419998,63.16,9627700,48.704616999999999,-5.1976863704434884E-3]
["2007-02-01",64.900002000000001,65.639999000000003,61.25,63.490001999999997,8815500,48.959091000000001,-2.1273366182855691E-2]
["2007-01-03",63.720001000000003,66.300003000000004,63.110000999999997,64.870002999999997,9350000,50.023254000000001,1.4172575682571242E-2]
["2006-12-01",63.009998000000003,64.730002999999996,62.209999000000003,64.269997000000004,6007500,49.324202999999997,2.3570538596890067E-2]
["2006-11-01",63.200001,64.379997000000003,62.290000999999997,62.790000999999997,7114500,48.188377000000003,-9.4651577141212639E-3]
["2006-10-02",61.990001999999997,64.019997000000004,61.5,63.389999000000003,8109000,48.648845999999999,2.7867924649092046E-2]
["2006-09-01",61.990001999999997,62.849997999999999,59.830002,61.98,8358500,47.329861000000001,1.2923754397513587E-3]
["2006-08-01",56,62.029998999999997,55.700001,61.900002000000001,7668000,47.268771999999998,0.10142351561383545]
["2006-07-03",56.02,57.34,55.25,56.200001,7294700,42.916072999999997,1.6437285374324651E-2]
["2006-06-01",54.349997999999999,57.189999,52.75,55.599997999999999,10216000,42.222057,2.4884821374822508E-2]
["2006-05-01",58.43,58.669998,53.75,54.25,12089700,41.19688,-6.8029560993069782E-2]
["2006-04-03",57.689999,58.73,55.07,58.209999000000003,11333200,44.204062999999998,1.5670539776286629E-2]
["2006-03-01",60.110000999999997,62.5,57,57.630001,10049600,43.522049000000003,-3.8378088001629118E-2]
["2006-02-01",59.099997999999999,62.09,59.060001,59.93,8451100,45.259003,1.1818393063753874E-2]
["2006-01-03",58.299999,59.799999,57.290000999999997,59.23,8875400,44.730362,{"$error":"#DIV/0!"}]

{"sheet":"TRV","index":23,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",115.269997,116.360001,109.339996,112.860001,1909300,112.860001,{"$f":"(G2/G3)-1","v":-9.6067442919330892E-3}]
["2015-11-02",113.57,116.480003,111.620003,114.57,1687100,113.954735,{"$f":"(G3/G4)-1","v":1.4881715753017222E-2}]
["2015-10-01",99.849997999999999,114.769997,97.18,112.889999,2074100,112.28376,0.13423088114727144]
["2015-09-01",97.709998999999996,103.129997,97.209998999999996,99.529999000000004,2290500,98.995506000000006,6.0767558807957034E-3]
["2015-08-03",106.389999,108.050003,95.209998999999996,99.550003000000004,2188500,98.397568000000007,-6.1911035507068113E-2]
["2015-07-01",99.650002000000001,107.089996,98.239998,106.120003,2099800,104.89151,9.7868818088749254E-2]
["2015-06-01",101.589996,101.870003,95.860000999999997,96.660004000000001,1923400,95.541022999999996,-3.8198251130130201E-2]
["2015-05-01",101.849998,104.120003,100.959999,101.120003,1920600,99.335464000000002,9.892712695180883E-5]
["2015-04-01",108,109.010002,100.760002,101.110001,2411000,99.325637999999998,-6.4921827496192241E-2]
["2015-03-02",107.44000200000001,110.489998,104.720001,108.129997,1862200,106.22174800000001,1.1592919308935912E-2]
["2015-02-02",102.94000200000001,108.529999,101.94000200000001,107.44000200000001,2394300,105.00444,4.4932860130783903E-2]
["2015-01-02",106.290001,108.239998,102.279999,102.82,2286800,100.48917400000001,-2.8625395038022194E-2]
["2014-12-01",104.379997,107.94000200000001,102.139999,105.849998,1930300,103.450485,1.8729668277276179E-2]
["2014-11-03",100.80999799999999,105.07,99.82,104.449997,1843800,101.54851499999999,3.6210309503555749E-2]
["2014-10-01",94.120002999999997,101.19000200000001,90.830001999999993,100.800003,2895800,97.999908000000005,7.3025274422365616E-2]
["2014-09-02",94.919998000000007,95.379997000000003,92.32,93.940002000000007,1867800,91.330475000000007,-2.3054456852522609E-3]
["2014-08-01",89.470000999999996,94.769997000000004,88.809997999999993,94.709998999999996,1520800,91.541518999999994,5.7503324830473046E-2]
["2014-07-01",94.879997000000003,96.029999000000004,89.550003000000004,89.559997999999993,2101500,86.563811999999999,-4.7942978695098781E-2]
["2014-06-02",93.699996999999996,96.18,92.870002999999997,94.07,2164600,90.922927999999999,1.2498192801264851E-2]
["2014-05-01",90.639999000000003,94.309997999999993,89.809997999999993,93.449996999999996,2053200,89.800583000000003,3.1684680514833419E-2]
["2014-04-01",85.169998000000007,90.940002000000007,84.160004000000001,90.580001999999993,2571000,87.042664000000002,6.4394885753778386E-2]
["2014-03-03",83.449996999999996,85.129997000000003,82.32,85.099997999999999,2590800,81.776664999999994,2.1079802338957343E-2]
["2014-02-03",81.199996999999996,85.18,79.889999000000003,83.839995999999999,2784200,80.088417000000007,3.1496091590626829E-2]
["2014-01-02",90.510002,90.660004000000001,80.879997000000003,81.279999000000004,3059900,77.642966999999999,-0.10227530866865409]
["2013-12-02",90.260002,90.739998,86.260002,90.540001000000004,2052100,86.488617000000005,3.5028948893447431E-3]
["2013-11-01",86.580001999999993,91.68,86.019997000000004,90.739998,1789400,86.186713999999995,5.1448306011206313E-2]
["2013-10-01",84.93,88.050003000000004,82.239998,86.300003000000004,1930300,81.969521,1.8048919268994101E-2]
["2013-09-03",80.739998,87.529999000000004,79.120002999999997,84.769997000000004,2167200,80.516289,6.7568902968165423E-2]
["2013-08-01",84.25,84.769997000000004,79.129997000000003,79.900002000000001,1760000,75.420226999999997,-4.3686457153649494E-2]
["2013-07-01",80.440002000000007,85.529999000000004,79.349997999999999,83.550003000000004,2210500,78.865584999999996,4.542051680307635E-2]
["2013-06-03",83.779999000000004,84.32,77.379997000000003,79.919998000000007,2488100,75.439102000000005,-3.9550162922571519E-2]
["2013-05-01",85.459998999999996,87.910004000000001,82.589995999999999,83.720000999999996,2049100,78.545592999999997,-1.9786926286411877E-2]
["2013-04-01",84.370002999999997,89,83.339995999999999,85.410004000000001,1969100,80.131141999999997,1.4491076213970722E-2]
["2013-03-01",80.160004000000001,84.370002999999997,79.349997999999999,84.190002000000007,1956200,78.986542,5.2824134776666032E-2]
["2013-02-01",79,81.25,77.790001000000004,80.419998000000007,2310100,75.023491000000007,2.4980881553204215E-2]
["2013-01-02",73.089995999999999,80,72.5,78.459998999999996,2164900,73.195014999999998,9.245333925208743E-2]
["2012-12-03",70.910004000000001,74.5,70.519997000000004,71.819999999999993,2587500,67.000586999999996,2.0463759247719482E-2]
["2012-11-01",71.160004000000001,72.120002999999997,67.769997000000004,70.819999999999993,2714200,65.656998000000002,-1.6915761024505205E-3]
["2012-10-01",68.760002,74.699996999999996,68.379997000000003,70.940002000000007,2836200,65.768249999999995,3.9261588549102555E-2]
["2012-09-04",64.760002,69.239998,64.239998,68.260002,2447900,63.283633999999999,6.1941426218204088E-2]
["2012-08-01",63.18,65.720000999999996,62.450001,64.739998,2131900,59.592396000000001,3.3359882163907617E-2]
["2012-07-02",64.080001999999993,64.620002999999997,60.619999,62.650002000000001,2647400,57.668579000000001,-1.8640320313345837E-2]
["2012-06-01",61.849997999999999,64.110000999999997,60.080002,63.84,2611700,58.763958000000002,2.9391618152963872E-2]
["2012-05-01",64.760002,65.269997000000004,61.889999000000003,62.490001999999997,2989800,57.086105000000003,-2.8451498586044344E-2]
["2012-04-02",59.25,64.819999999999993,57.75,64.319999999999993,3502400,58.757854000000002,8.6486484287566778E-2]
["2012-03-01",57.990001999999997,59.98,55.860000999999997,59.200001,3402500,54.080612000000002,2.861798539877336E-2]
["2012-02-01",58.549999,60.279998999999997,57.490001999999997,57.970001000000003,2853000,52.575992999999997,-5.6603570900780609E-3]
["2012-01-03",60.110000999999997,61.619999,57.360000999999997,58.299999,3433200,52.875286000000003,-1.4703378499086095E-2]
["2011-12-01",56.240001999999997,59.889999000000003,54.169998,59.169998,4371900,53.664332999999999,5.9761182372069177E-2]
["2011-11-01",57.349997999999999,59.220001000000003,52.509998000000003,56.25,4403700,50.638137999999998,-3.59896532604842E-2]
["2011-10-03",48.419998,59.630001,45.970001000000003,58.349997999999999,4793000,52.528624999999998,0.19741423333096719]
["2011-09-01",50.400002000000001,51.540000999999997,46.639999000000003,48.73,4965300,43.868381999999997,-2.6056318844200899E-2]
["2011-08-01",55.099997999999999,55.580002,46.619999,50.459999000000003,7073600,45.042011000000002,-8.4708926556799513E-2]
["2011-07-01",58.509998000000003,59.5,54.880001,55.130001,3831900,49.210586999999997,-5.5669762309675686E-2]
["2011-06-01",61.700001,62.25,56.119999,58.380001,3921100,52.111629000000001,-5.3261057618772867E-2]
["2011-05-02",63.560001,64.169998000000007,60.369999,62.080002,3019900,55.043292999999998,-1.8963316930409424E-2]
["2011-04-01",59.759998000000003,63.369999,58.07,63.279998999999997,3226800,56.107272999999999,6.3887027643957373E-2]
["2011-03-01",59.91,60.009998000000003,57.509998000000003,59.48,3847700,52.737999000000002,-1.4115395989429125E-3]
["2011-02-01",56.419998,61.150002000000001,56.27,59.93,4641000,52.812545999999998,6.5232899897965657E-2]
["2011-01-03",56.09,57.779998999999997,52.880001,56.259998000000003,4618100,49.578403000000002,9.8725452131631641E-3]
["2010-12-01",54.700001,56.099997999999999,54.139999000000003,55.709999000000003,3249000,49.093722999999997,3.8676103847123944E-2]
["2010-11-01",55.48,57.549999,53.689999,53.990001999999997,4900000,47.265670999999998,-2.1920243047868992E-2]
["2010-10-01",52.669998,55.900002000000001,51.59,55.200001,3630800,48.324966000000003,5.9501027612578472E-2]
["2010-09-01",49.310001,53.669998,49.060001,52.099997999999999,4244400,45.611060999999999,7.1174671998257333E-2]
["2010-08-02",51.040000999999997,51.220001000000003,48.459999000000003,48.990001999999997,4503500,42.580413999999998,-2.893955483446109E-2]
["2010-07-01",49.43,51.639999000000003,48.169998,50.450001,5029300,43.849395999999999,{"$f":"(G67/G68)-1","v":2.4365517713754725E-2}]
["2010-06-01",49.119999,52,47.77,49.25,5186800,42.806395999999999,3.0335591360326486E-3]
["2010-05-03",50.880001,51.279998999999997,47.689999,49.470001000000003,6334400,42.676932999999998,-2.5029572763436314E-2]
["2010-04-01",54.240001999999997,54.330002,50.34,50.740001999999997,5005400,43.772540999999997,-5.932517709372942E-2]
["2010-03-01",52.759998000000003,54.830002,52.279998999999997,53.939999,4579200,46.533127,3.1983826642270952E-2]
["2010-02-01",50.950001,53.419998,48.880001,52.59,5777500,45.090946000000002,3.7892310286231634E-2]
["2010-01-04",50.150002000000001,51.130001,47.349997999999999,50.669998,5170900,43.444724999999998,1.6245433445514434E-2]
["2009-12-01",52.790000999999997,52.91,47.889999000000003,49.860000999999997,3985700,42.750228999999997,-4.2040333359214865E-2]
["2009-11-02",50.02,54.470001000000003,49.619999,52.389999000000003,4672300,44.626334999999997,5.2219210705704233E-2]
["2009-10-01",49.310001,52.09,46.549999,49.790000999999997,5938500,42.411633000000002,1.1375256184532612E-2]
["2009-09-01",50.130001,50.77,47.09,49.23,5342800,41.934615999999998,-1.7722155172227971E-2]
["2009-08-03",43.200001,50.599997999999999,43.200001,50.419998,5238900,42.691195999999998,0.1706523350733764]
["2009-07-01",41.189999,43.91,38.25,43.07,5051000,36.467869,4.9463980921719219E-2]
["2009-06-01",41.84,45.110000999999997,40.060001,41.040000999999997,6941100,34.749043,1.6314832179572303E-2]
["2009-05-01",40.759998000000003,42.450001,37.220001000000003,40.659999999999997,8404400,34.191218999999997,-1.1667429593281819E-2]
["2009-04-01",40.369999,43.970001000000003,38.919998,41.139999000000003,8020600,34.594852000000003,1.2303127487242049E-2]
["2009-03-02",35.290000999999997,41.900002000000001,33.07,40.639999000000003,9068700,34.174399999999999,0.13423026994623322]
["2009-02-02",37.790000999999997,41.849997999999999,35,36.150002000000001,7083900,30.130037000000002,-6.4440966281940959E-2]
["2009-01-02",45.259998000000003,45.91,36.740001999999997,38.639999000000003,6356800,32.205382999999998,-0.14513279894128872]
["2008-12-01",41.860000999999997,45.549999,36.770000000000003,45.200001,4834300,37.672966000000002,4.2715820891523704E-2]
["2008-11-03",42.68,44.029998999999997,33.849997999999999,43.650002000000001,6751900,36.129657999999999,2.5851969891513393E-2]
["2008-10-01",43.439999,45.689999,28.91,42.549999,7750500,35.219172999999998,-5.862835616427009E-2]
["2008-09-02",44.82,58.57,36,45.200001,6733200,37.412613,3.0695130929636827E-2]
["2008-08-01",44.240001999999997,44.889999000000003,41.950001,44.16,3648300,36.298428000000001,9.0661801369673611E-4]
["2008-07-01",43.200001,46.349997999999999,41.259998000000003,44.119999,5215700,36.265549,1.6589799176867537E-2]
["2008-06-02",49.52,50.34,43.290000999999997,43.400002000000001,3899200,35.673729000000002,-0.12345487599927552]
["2008-05-01",50.509998000000003,52.799999,48.110000999999997,49.810001,2906700,40.698109000000002,-1.1706383993464797E-2]
["2008-04-01",48.990001999999997,51.43,47.950001,50.400002000000001,2817100,41.18018,5.329158961084568E-2]
["2008-03-03",46.259998000000003,49.07,44,47.849997999999999,4353400,39.096657,3.7362436234565033E-2]
["2008-02-01",48.34,50.18,45.110000999999997,46.41,4069100,37.688521999999999,-3.5135106351277035E-2]
["2008-01-02",53.66,53.700001,43,48.099997999999999,5690100,39.060932000000001,-0.10594795019997127]
["2007-12-03",52.580002,55.84,51.349997999999999,53.799999,2767800,43.689774,1.8444215729093161E-2]
["2007-11-01",50.349997999999999,53.98,49.490001999999997,53.110000999999997,4050700,42.898544000000001,1.7238123727149501E-2]
["2007-10-01",50.509998000000003,54.650002000000001,49.560001,52.209999000000003,2792200,42.171585,3.7147317070579389E-2]
["2007-09-04",50.610000999999997,52.77,48.98,50.34,2950300,40.661133,1.7853258504239022E-3]
["2007-08-01",50.580002,54.98,47.259998000000003,50.540000999999997,3856000,40.588669000000003,-4.7261975493244623E-3]
["2007-07-02",53.73,55.299999,50.040000999999997,50.779998999999997,2871200,40.781410000000001,-5.0841153052670229E-2]
["2007-06-01",54.169998,55.369999,51.98,53.5,2681300,42.965843,-7.1285454567219242E-3]
["2007-05-01",52.970001000000003,56.970001000000003,52.970001000000003,54.169998,2819200,43.274326000000002,1.2938699938662701E-3]
["2007-04-02",51.27,56.990001999999997,50.959999000000003,54.099997999999999,2067800,43.218406999999999,4.500677864932312E-2]
["2007-03-01",50.360000999999997,54.259998000000003,48.650002000000001,51.77,2264300,41.357059,2.5253471415246587E-2]
["2007-02-01",51.5,54.330002,50.450001,50.75,2672700,40.338374999999999,-1.9665317246649883E-3]
["2007-01-03",53.689999,54.639999000000003,50.299999,50.849997999999999,2662500,40.417858000000003,-5.2896251236402625E-2]
["2006-12-01",51.75,55,50.959999000000003,53.689999,2112500,42.675217000000004,4.150394699312443E-2]
["2006-11-01",51.110000999999997,53.09,50.779998999999997,51.810001,3205500,40.974609000000001,1.3299462883098467E-2]
["2006-10-02",46.950001,51.18,46.369999,51.130001,2475800,40.436821000000002,9.042443361898278E-2]
["2006-09-01",44.150002000000001,47.52,43.700001,46.889999000000003,2301300,37.083561000000003,7.4399356743429346E-2]
["2006-08-01",45,45.470001000000003,42.52,43.900002000000001,2477400,34.515621000000003,-4.148462653980356E-2]
["2006-07-03",44.830002,46.200001,42.610000999999997,45.799999,2455900,36.009459999999997,2.7366445423413266E-2]
["2006-06-01",43.849997999999999,44.91,41.84,44.580002,2655100,35.050258999999997,1.8921360666542375E-2]
["2006-05-01",44,46.369999,43.18,44.02,2841500,34.399375999999997,-2.2704558128960883E-4]
["2006-04-03",42.040000999999997,44.41,40.229999999999997,44.029998999999997,2199400,34.407187999999998,5.3601237551347047E-2]
["2006-03-01",43.099997999999999,43.23,40.650002000000001,41.790000999999997,3497100,32.656745999999998,-2.2412922917391387E-2]
["2006-02-01",45.360000999999997,46.080002,41.939999,42.98,3155200,33.405459999999998,-5.288669667050816E-2]
["2006-01-03",44.849997999999999,47.889999000000003,44.5,45.380001,3046300,35.270817000000001,{"$error":"#DIV/0!"}]

{"sheet":"UNH","index":24,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",113.529999,121.089996,113.050003,117.639999,3534300,117.639999,{"$f":"(G2/G3)-1","v":4.824878739873073E-2}]
["2015-11-02",118.639999,119.949997,109.610001,112.709999,4335100,112.225266,{"$f":"(G3/G4)-1","v":-4.3046346547633174E-2}]
["2015-10-01",115.94000200000001,125.989998,110.07,117.779999,5006700,117.27346,1.5257255239190082E-2]
["2015-09-01",113.360001,125.120003,111.010002,116.010002,4714800,115.511078,7.016663777692278E-3]
["2015-08-03",121.610001,126.209999,95,115.699997,4205600,114.70622299999999,-4.6952261769914405E-2]
["2015-07-01",122.949997,126.050003,116.660004,121.400002,4483000,120.357269,-4.918053605311834E-3]
["2015-06-01",120.540001,124.110001,115.360001,122,5065000,120.952118,1.9189197494872579E-2]
["2015-05-01",112.290001,121.849998,111.739998,120.209999,3914000,118.674843,7.9084343507948907E-2]
["2015-04-01",119.519997,122.32,111.120003,111.400002,4456600,109.977356,-5.824667690009544E-2]
["2015-03-02",113.629997,123.760002,111.650002,118.290001,3991700,116.779366,4.4493154530184542E-2]
["2015-02-02",106.730003,116.58000199999999,105.07,113.629997,4217700,111.804817,6.9458826834317033E-2]
["2015-01-02",101.5,114.32,98.459998999999996,106.25,5306900,104.543358,5.1043630482060953E-2]
["2014-12-01",98.75,104,95.75,101.089996,3794900,99.466239999999999,2.8806363875932606E-2]
["2014-11-03",95.449996999999996,99.419998000000007,93.010002,98.629997000000003,3711000,96.681206000000003,3.8101210727879975E-2]
["2014-10-01",86,95.669998000000007,80.720000999999996,95.010002,4928600,93.132735999999994,0.10156520803594526]
["2014-09-02",87.120002999999997,88.849997999999999,85.580001999999993,86.25,3328500,84.545822000000001,-7.2941493060374452E-4]
["2014-08-01",81.139999000000003,87.230002999999996,78.739998,86.68,3446400,84.607535999999996,6.9463209646983159E-2]
["2014-07-01",81.739998,87.239998,80.550003000000004,81.050003000000004,4227600,79.112151999999995,-8.5626228375793589E-3]
["2014-06-02",79.769997000000004,82.540001000000004,77.529999000000004,81.75,3787000,79.795410000000004,3.1447835609711206E-2]
["2014-05-01",75.050003000000004,79.739998,74.260002,79.629997000000003,3747700,77.362526000000003,6.1167243659801196E-2]
["2014-04-01",82.349997999999999,83.050003000000004,73.610000999999997,75.040001000000004,5673900,72.903236000000007,-8.4766345884186634E-2]
["2014-03-03",76.699996999999996,83.32,75.650002000000001,81.989998,5141300,79.655327,6.4918021100998979E-2]
["2014-02-03",72.139999000000003,77.709998999999996,69.569999999999993,77.269997000000004,5620700,74.799492000000001,6.9037113447560694E-2]
["2014-01-02",74.910004000000001,77.330001999999993,70.839995999999999,72.279999000000004,5508600,69.969031999999999,-4.0106291350030743E-2]
["2013-12-02",73.639999000000003,75.540001000000004,70.199996999999996,75.300003000000004,4290500,72.892478999999994,1.4863774939300356E-2]
["2013-11-01",68.269997000000004,74.989998,67.949996999999996,74.480002999999996,3971400,71.824889999999996,9.1122221036953555E-2]
["2013-10-01",71.739998,75.489998,66.720000999999996,68.260002,6891200,65.826622,-4.6781162479253791E-2]
["2013-09-03",71.809997999999993,75.879997000000003,70.400002000000001,71.610000999999997,4658900,69.057198,1.9471149810854627E-3]
["2013-08-01",73.230002999999996,73.669998000000007,71,71.739998,3389900,68.922996999999995,-1.5236889096577499E-2]
["2013-07-01",65.889999000000003,73.660004000000001,64.650002000000001,72.849997999999999,5568300,69.989418000000001,0.11255339613205573]
["2013-06-03",62.889999000000003,66.190002000000007,60.950001,65.480002999999996,5537800,62.908816999999999,5.0111877160607055E-2]
["2013-05-01",59.959999000000003,64.900002000000001,58.869999,62.630001,5713100,59.906776000000001,4.5052599363273771E-2]
["2013-04-01",57.16,63.950001,57.009998000000003,59.93,7410800,57.324173000000002,4.7544112750960377E-2]
["2013-03-01",53.34,57.310001,52.880001,57.209999000000003,5775000,54.722442999999998,7.4500605822814592E-2]
["2013-02-01",55.740001999999997,58.259998000000003,52.509998000000003,53.450001,6651300,50.928257000000002,-3.1878207060717978E-2]
["2013-01-02",54.880001,56.689999,51.360000999999997,55.209999000000003,7999700,52.605217000000003,1.7883424975035256E-2]
["2012-12-03",54.560001,55.82,53.279998999999997,54.240001999999997,4950300,51.680984000000002,1.2171686257060887E-3]
["2012-11-01",55.860000999999997,57.240001999999997,51.09,54.389999000000003,6941800,51.618155999999999,-2.8750007973302738E-2]
["2012-10-01",55.720001000000003,58.290000999999997,55.34,56,5321700,53.146107000000001,1.0647912890563216E-2]
["2012-09-04",54.400002000000001,56.75,52.580002,55.41,7354500,52.586174,2.4575268137158934E-2]
["2012-08-01",51.209999000000003,55.029998999999997,50.32,54.299999,5437800,51.324852,6.2830253580951068E-2]
["2012-07-02",58.889999000000003,59.310001,50.889999000000003,51.09,8340800,48.290733000000003,-0.12666664387968529]
["2012-06-01",55.220001000000003,60.75,54.689999,58.5,8406400,55.294730999999999,5.2828143966814123E-2]
["2012-05-01",56.27,57.419998,53.779998999999997,55.77,5523600,52.520187,-6.7675914789889768E-3]
["2012-04-02",58.939999,59.709999000000003,55.48,56.150002000000001,7208400,52.878044000000003,-4.7336223463265159E-2]
["2012-03-01",55.75,59.43,53.400002000000001,58.939999,6848400,55.505462999999999,6.031980185776864E-2]
["2012-02-01",52.16,56.16,50.68,55.75,6900900,52.347850999999999,7.6462579421677335E-2]
["2012-01-03",51.240001999999997,54.18,49.82,51.790000999999997,8283100,48.629513000000003,2.1902148159433477E-2]
["2011-12-01",48.59,51.709999000000003,47.630001,50.68,6392800,47.587249999999997,4.2687402832636279E-2]
["2011-11-01",46.810001,48.880001,43.419998,48.77,7435800,45.639037999999999,1.6253337434950499E-2]
["2011-10-03",45.77,50,41.32,47.990001999999997,8932300,44.909115,4.0546452660667809E-2]
["2011-09-01",47.580002,51.240001999999997,44.09,46.119999,9016100,43.159163999999997,-2.609658154406902E-2]
["2011-08-01",50.279998999999997,50.360000999999997,41.27,47.52,10366400,44.315651000000003,-4.2514621504125105E-2]
["2011-07-01",51.84,53.5,48.110000999999997,49.630001,7951300,46.283371000000002,-3.7805422295006608E-2]
["2011-06-01",48.700001,52.639999000000003,47.57,51.580002,7834700,48.101883000000001,5.7217398884136461E-2]
["2011-05-02",49.400002000000001,51.459999000000003,46.970001000000003,48.950001,7844900,45.498573,-5.6875146733983417E-3]
["2011-04-01",45.5,49.400002000000001,43.299999,49.23,7324000,45.758826999999997,8.9159252946130918E-2]
["2011-03-01",42.560001,45.75,41.459999000000003,45.200001,5531200,42.012981000000003,6.4586200809839012E-2]
["2011-02-01",41.360000999999997,44.330002,40.900002000000001,42.580002,6944300,39.464142000000002,3.7271651042507736E-2]
["2011-01-03",36.380001,42.439999,36.369999,41.049999,8487700,38.046101,0.13680418735807542]
["2010-12-01",37.139999000000003,38.060001,34.939999,36.110000999999997,7382100,33.467593999999998,-7.9678623691958883E-3]
["2010-11-01",36.270000000000003,37.5,34.5,36.520000000000003,9184400,33.736401000000001,1.3037508036625844E-2]
["2010-10-01",35.07,37.950001,33.939999,36.049999,8504600,33.302222999999998,2.6772967470550357E-2]
["2010-09-01",32.009998000000003,35.939999,31.84,35.110000999999997,8003600,32.433872000000001,0.1109546818512126]
["2010-08-02",30.889999,33.790000999999997,30.82,31.719999000000001,8355200,29.194595,4.1707707855505705E-2]
["2010-07-01",28.309999000000001,31.719999000000001,27.129999000000002,30.450001,8997400,28.025707000000001,{"$f":"(G67/G68)-1","v":7.2183133211558337E-2}]
["2010-06-01",29.18,31.799999,28.309999000000001,28.4,11204800,26.138918,-1.8947814383098116E-2]
["2010-05-03",30.5,30.74,27.969999000000001,29.07,10603600,26.643758999999999,-4.091058739322373E-2]
["2010-04-01",32.799999,34,29.620000999999998,30.309999000000001,14562900,27.780266000000001,-7.1384695897779182E-2]
["2010-03-01",34,35.159999999999997,31.93,32.669998,11702200,29.915796,-3.5144821827936323E-2]
["2010-02-01",33.029998999999997,34.299999,31.389999,33.860000999999997,12017000,31.005478,2.6060611134847811E-2]
["2010-01-04",31.379999000000002,36.07,30.969999000000001,33,15263500,30.217979,8.2677213455345955E-2]
["2009-12-01",29,33.25,27.299999,30.48,15403800,27.910423000000002,6.3132141703805988E-2]
["2009-11-02",26.02,29.74,25.639999,28.67,10130300,26.253014,0.10481695390012424]
["2009-10-01",24.889999,26.799999,23.5,25.950001,14546000,23.762319999999999,3.6341822816195801E-2]
["2009-09-01",27.940000999999999,29.879999000000002,24.52,25.040001,13690700,22.929037000000001,-0.10571427724520965]
["2009-08-03",28.34,30,25.42,28,9574600,25.639498,-2.1382447774009883E-3]
["2009-07-01",25.09,29.709999,23.690000999999999,28.059999000000001,11031300,25.694438999999999,0.12329865392701445]
["2009-06-01",26.9,28.43,23.23,24.98,13120000,22.874093999999999,-6.0902292897352495E-2]
["2009-05-01",23.559999000000001,29.690000999999999,22.74,26.6,10841500,24.357523,0.13095239311296947]
["2009-04-01",20.610001,26.1,19.850000000000001,23.52,14276200,21.537178000000001,0.12374584696979851]
["2009-03-02",19.190000999999999,22.889999,16.18,20.93,16070500,19.165524000000001,6.6697938549192592E-2]
["2009-02-02",28,30.25,19.420000000000002,19.649999999999999,16287400,17.967151999999999,-0.30638901152217579]
["2009-01-02",26.700001,30.25,23.77,28.33,10358700,25.903787999999999,6.5037597524573165E-2]
["2008-12-01",21.67,27.309999000000001,19.049999,26.6,8557200,24.321947000000002,0.26606369310574207]
["2008-11-03",23.68,24.49,15.19,21.01,10506600,19.210681999999998,-0.11462278301188744]
["2008-10-01",25.969999000000001,25.99,14.51,23.73,13914500,21.697737,-6.5380038880799574E-2]
["2008-09-02",30.49,31.389999,21,25.389999,10187100,23.215572000000002,-0.16617411751860389]
["2008-08-01",27.99,33.490001999999997,27.440000999999999,30.450001,8654500,27.842230000000001,8.4401763912395067E-2]
["2008-07-01",26.120000999999998,28.969999000000001,21.200001,28.08,17033000,25.675198000000002,6.9714294951641609E-2]
["2008-06-02",34.220001000000003,34.419998,25.5,26.25,15487900,24.001920999999999,-0.2326805075335473]
["2008-05-01",32.720001000000003,35.770000000000003,31.49,34.209999000000003,12616000,31.280218000000001,4.842162531502292E-2]
["2008-04-01",34.849997999999999,38.330002,32.5,32.630001,10958200,29.835533000000002,-5.034924306531785E-2]
["2008-03-03",46.23,47.369999,33.57,34.360000999999997,15367100,31.417373999999999,-0.26011199053881562]
["2008-02-01",50.849997999999999,51.029998999999997,44,46.48,8374400,42.462336999999998,-8.57593234767422E-2]
["2008-01-02",57.189999,57.860000999999997,48.119999,50.84,9540500,46.445469000000003,-0.12646046501926544]
["2007-12-03",54.299999,59.459999000000003,53.900002000000001,58.200001,7470500,53.169280999999998,5.8181820425330821E-2]
["2007-11-01",48.82,55,48.119999,55,8420100,50.245883999999997,0.11902337447148259]
["2007-10-01",48.869999,49.98,46.59,49.150002000000001,8908300,44.90155,1.4866810900857397E-2]
["2007-09-04",50.110000999999997,50.75,48,48.43,8041300,44.243786,-3.1593612304187557E-2]
["2007-08-01",48.240001999999997,50.470001000000003,45.82,50.009998000000003,9241800,45.68721,3.2624332827213331E-2]
["2007-07-02",51.59,54.099997999999999,48.130001,48.43,8822000,44.243786,-5.2991750603002541E-2]
["2007-06-01",54.939999,55.470001000000003,50.700001,51.139999000000003,6848500,46.719535999999998,-6.6277209261127235E-2]
["2007-05-01",52.919998,55.32,52,54.77,6982200,50.035767,3.2227682149961412E-2]
["2007-04-02",53.400002000000001,55.900002000000001,51.25,53.060001,10066600,48.473576000000001,1.6991051748624919E-3]
["2007-03-01",52.060001,57.099997999999999,51.240001999999997,52.970001000000003,10871500,48.391354,1.569578640349456E-2]
["2007-02-01",52.27,54.950001,50.509998000000003,52.18,6205200,47.643551000000002,-1.5307044880887855E-3]
["2007-01-03",54.32,56.290000999999997,50.759998000000003,52.259998000000003,6889700,47.716591000000001,-2.7359030772710291E-2]
["2006-12-01",49.439999,54.459999000000003,48.490001999999997,53.73,7023900,49.058791999999997,9.4743159812269884E-2]
["2006-11-01",49.34,50,45.119999,49.080002,8724500,44.813060999999998,6.1501413397326843E-3]
["2006-10-02",49.110000999999997,52.610000999999997,46.610000999999997,48.779998999999997,9405500,44.539138999999999,-8.5366113726299542E-3]
["2006-09-01",51.950001,52.84,47.91,49.200001,5001700,44.922626000000001,-5.2935492233091352E-2]
["2006-08-01",47.5,52.080002,46.5,51.950001,4711700,47.433543999999998,8.6138324619764228E-2]
["2006-07-03",44.849997999999999,51.939999,44.290000999999997,47.830002,8167200,43.671734000000001,6.8110822993793674E-2]
["2006-06-01",44.139999000000003,47.369999,42.900002000000001,44.779998999999997,6980500,40.886893999999998,1.8653310274326262E-2]
["2006-05-01",49.299999,50.220001000000003,41.439999,43.959999000000003,16173900,40.138184000000003,-0.11620427130013244]
["2006-04-03",56.599997999999999,56.599997999999999,46.560001,49.740001999999997,16268100,45.415680000000002,-0.10955960455823366]
["2006-03-01",58.049999,58.459999000000003,53.200001,55.860000999999997,7533800,51.003616000000001,-4.0186246369808942E-2]
["2006-02-01",59.299999,59.889999000000003,55.25,58.23,5530500,53.139076000000003,-2.0026929626622447E-2]
["2006-01-03",62.599997999999999,62.93,57.119999,59.419998,8376600,54.225037,{"$error":"#DIV/0!"}]

{"sheet":"UTX","index":25,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",96.040001000000004,97.769997000000004,91.629997000000003,96.07,5904200,96.07,{"$f":"(G2/G3)-1","v":2.081936426383546E-4}]
["2015-11-02",98.82,101.040001,95.940002000000007,96.050003000000004,4379100,96.050003000000004,{"$f":"(G3/G4)-1","v":-1.7672957820892843E-2}]
["2015-10-01",88.900002000000001,100.980003,86.82,98.410004000000001,4775700,97.778030000000001,0.10585465818370765]
["2015-09-01",89.489998,94.919998000000007,85.5,88.989998,5746900,88.418518000000006,-2.8599554361202872E-2]
["2015-08-03",100.30999799999999,100.30999799999999,87.169998000000007,91.610000999999997,6234700,91.021698000000001,-8.0765086497462613E-2]
["2015-07-01",112.029999,112.360001,97.589995999999999,100.30999799999999,6380200,99.018974,-9.573603525310781E-2]
["2015-06-01",117.230003,119.120003,110.620003,110.93,3915400,109.502289,-5.3255970544512476E-2]
["2015-05-01",114.589996,119.660004,114.269997,117.16999800000001,3343000,115.66198,3.5714061847708756E-2]
["2015-04-01",117.370003,119,113.290001,113.75,3340100,111.67366,-2.94368491673489E-2]
["2015-03-02",121.910004,123.5,115.019997,117.199997,4277200,115.06068399999999,-3.8635100564011093E-2]
["2015-02-02",115.16999800000001,124.449997,114.050003,121.910004,3376100,119.684715,6.784262068805047E-2]
["2015-01-02",115.139999,120.949997,110.230003,114.779999,5130100,112.080856,-1.9130654931220903E-3]
["2014-12-01",109.05999799999999,118.019997,108.699997,115,4256900,112.29568500000001,4.4694734887872789E-2]
["2014-11-03",107.41999800000001,112.260002,106.029999,110.08000199999999,4176300,107.49138600000001,3.4422518051421935E-2]
["2014-10-01",105.199997,107.949997,97.300003000000004,107,5619000,103.91439099999999,1.3257570365039273E-2]
["2014-09-02",108.260002,110,104.25,105.599998,3701100,102.55476400000001,-2.2041157519536614E-2]
["2014-08-01",104.91999800000001,110.339996,103.139999,107.980003,3878500,104.866135,3.272181546640196E-2]
["2014-07-01",115.970001,116.470001,105.099998,105.150002,5003100,101.543449,-8.9216027481098359E-2]
["2014-06-02",116.410004,120.19000200000001,115.05999799999999,115.449997,3266700,111.49015799999999,-6.625448705241177E-3]
["2014-05-01",118.029999,119.19000200000001,112.599998,116.220001,3025900,112.233757,-1.2926882959456321E-2]
["2014-04-01",117.089996,120.660004,113.540001,118.33000199999999,3401600,113.70359000000001,1.2752575033622815E-2]
["2014-03-03",115.599998,118.41999800000001,112.32,116.839996,3692800,112.271835,-1.5382303002163811E-3]
["2014-02-03",114.110001,117.910004,107,117.019997,4048800,112.444801,3.1699863614807811E-2]
["2014-01-02",112.900002,118.199997,111.57,114.019997,3723900,108.98983800000001,1.9331666837485439E-3]
["2013-12-02",111.16999800000001,113.94000200000001,105.900002,113.800003,2866000,108.779549,2.6519909255943164E-2]
["2013-11-01",106.449997,111.900002,106.019997,110.860001,2489800,105.96925400000001,4.9149022475223347E-2]
["2013-10-01",108.08000199999999,108.55999799999999,102.209999,106.25,3293300,101.004959,-1.4561269288918433E-2]
["2013-09-03",101.099998,112.459999,101.089996,107.82,3158200,102.497452,7.7122840685452276E-2]
["2013-08-01",106.41999800000001,107.860001,99.5,100.099998,2731900,95.158553999999995,-4.7040187124253841E-2]
["2013-07-01",93.309997999999993,106.550003,93.120002999999997,105.57,3350800,99.855789000000001,0.13589412310508364]
["2013-06-03",95.160004000000001,96.419998000000007,90.300003000000004,92.940002000000007,3909200,87.909415999999993,-2.0653344975652632E-2]
["2013-05-01",91.040001000000004,98.18,90.919998000000007,94.900002000000001,3330100,89.763328999999999,4.5374414806816032E-2]
["2013-04-01",93.160004000000001,95.839995999999999,90.620002999999997,91.290001000000004,3689100,85.867157000000006,-2.2904838397026173E-2]
["2013-03-01",90.260002,94,88.489998,93.43,3335600,87.880035000000007,3.18055580342258E-2]
["2013-02-01",87.989998,91.510002,87.989998,90.550003000000004,4172900,85.171120000000002,4.0214821015971403E-2]
["2013-01-02",83.43,90,83.110000999999997,87.57,4255800,81.878394999999998,6.779655093127479E-2]
["2012-12-03",80.730002999999996,83.639999000000003,79.339995999999999,82.010002,4191000,76.679771000000002,2.3717419291462205E-2]
["2012-11-01",78.459998999999996,80.389999000000003,74.440002000000007,80.110000999999997,4464300,74.903259000000006,3.2120052524219567E-2]
["2012-10-01",78.559997999999993,79.370002999999997,75.690002000000007,78.160004000000001,4068000,72.572235000000006,-1.6604776199722338E-3]
["2012-09-04",79.699996999999996,82.559997999999993,76.930000000000007,78.290001000000004,5428700,72.692939999999993,-1.9536598784180348E-2]
["2012-08-01",74.900002000000001,81.190002000000007,73.099997999999999,79.849997999999999,3788300,74.141411000000005,8.010531511108665E-2]
["2012-07-02",75.400002000000001,76.129997000000003,70.949996999999996,74.440002000000007,3843300,68.642760999999993,-1.4431338053927489E-2]
["2012-06-01",72.709998999999996,77.050003000000004,70.709998999999996,75.529999000000004,4870600,69.647873000000004,1.9160659203002472E-2]
["2012-05-01",81.5,82.239998,72.139999000000003,74.110000999999997,3850800,68.338463000000004,-8.6477490801741608E-2]
["2012-04-02",82.5,83.57,78.349997999999999,81.639999000000003,3431300,74.807640000000006,-1.5673923444094573E-2]
["2012-03-01",83.860000999999997,87.5,81,82.940002000000007,4676500,75.998840000000001,-1.1088637179057059E-2]
["2012-02-01",78.970000999999996,85.199996999999996,78.970000999999996,83.870002999999997,4825400,76.851012999999995,7.6558312675873319E-2]
["2012-01-03",74.910004000000001,78.860000999999997,73.620002999999997,78.349997999999999,5145100,71.385834000000003,7.1966099207265044E-2]
["2011-12-01",76.199996999999996,78.319999999999993,71.599997999999999,73.089995999999999,4552300,66.593368999999996,-4.5822462721830104E-2]
["2011-11-01",76.129997000000003,80.360000999999997,70.410004000000001,76.599997999999999,4467600,69.791381999999999,-1.1717073526057331E-2]
["2011-10-03",69.879997000000003,79.970000999999996,66.870002999999997,77.980002999999996,5383600,70.618827999999993,0.10830021089755593]
["2011-09-01",74.319999999999993,77.580001999999993,67.319999999999993,70.360000999999997,6573100,63.718139999999998,-5.2390546240073443E-2]
["2011-08-01",83.309997999999993,83.82,67.120002999999997,74.25,7731900,67.240928999999994,-9.7724287862499759E-2]
["2011-07-01",88.720000999999996,91.830001999999993,81.5,82.839995999999999,4831800,74.523705000000007,-6.4060575027061861E-2]
["2011-06-01",87.269997000000004,89.650002000000001,82.43,88.510002,4559400,79.624495999999994,8.4312095103600271E-3]
["2011-05-02",90.029999000000004,90.669998000000007,85.209998999999996,87.769997000000004,4218800,78.958777999999995,-1.4820788311780797E-2]
["2011-04-01",85.089995999999999,89.800003000000004,81.190002000000007,89.580001999999993,3950200,80.146614,5.8239778586023583E-2]
["2011-03-01",83.730002999999996,85.110000999999997,77.050003000000004,84.650002000000001,4326100,75.735778999999994,1.3287069174463984E-2]
["2011-02-01",81.629997000000003,85.459998999999996,81.430000000000007,83.540001000000004,3458700,74.742667999999995,3.2720099941187852E-2]
["2011-01-03",79.190002000000007,83.080001999999993,77.809997999999993,81.300003000000004,4087100,72.374565000000004,3.2774428365728747E-2]
["2010-12-01",76.540001000000004,79.699996999999996,76.540001000000004,78.720000999999996,3439900,70.077804999999998,4.5835083535261445E-2]
["2010-11-01",75.269997000000004,76.910004000000001,73.430000000000007,75.269997000000004,4305800,67.006553999999994,1.2489590320748478E-2]
["2010-10-01",71.680000000000007,75.580001999999993,70.230002999999996,74.769997000000004,4576300,66.179992999999996,4.9698036515664512E-2]
["2010-09-01",66.029999000000004,72.940002000000007,65.680000000000007,71.230002999999996,3935300,63.046695999999997,9.2317196291838322E-2]
["2010-08-02",72.040001000000004,73.809997999999993,64.569999999999993,65.209998999999996,4435600,57.718304000000003,-7.72793719662489E-2]
["2010-07-01",64.849997999999999,72,63.619999,71.099997999999999,4868400,62.552306999999999,{"$f":"(G67/G68)-1","v":9.5362757106566942E-2}]
["2010-06-01",66.589995999999999,70.620002999999997,62.880001,64.910004000000001,5948600,57.106476000000001,-3.665768177701012E-2]
["2010-05-03",75.260002,76.379997000000003,63.790000999999997,67.379997000000003,7122000,59.279525999999997,-9.5745540272258567E-2]
["2010-04-01",73.870002999999997,77.089995999999999,72.930000000000007,74.949996999999996,5268100,65.556244000000007,1.8204017871281009E-2]
["2010-03-01",68.839995999999999,74.849997999999999,68.839995999999999,73.610000999999997,4932000,64.384192999999996,7.2250523096109465E-2]
["2010-02-01",67.760002,68.980002999999996,65.010002,68.650002000000001,5569000,60.045848999999997,2.3898976729370691E-2]
["2010-01-04",70.209998999999996,72.940002000000007,66.5,67.480002999999996,5512400,58.644309999999997,-2.7805826509713749E-2]
["2009-12-01",68,70.889999000000003,66.75,69.410004000000001,4122600,60.321601999999999,3.2272583913985464E-2]
["2009-11-02",61.709999000000003,69.959998999999996,61.43,67.239998,4311700,58.43573,0.10028049788430948]
["2009-10-01",60.830002,66.360000999999997,59.310001,61.450001,5377100,53.109848,8.5343978342140581E-3]
["2009-09-01",59.349997999999999,63.720001000000003,58.599997999999999,60.93,5383900,52.660423000000002,2.6448756165976972E-2]
["2009-08-03",54.119999,60.630001,53.669998,59.360000999999997,5589900,51.303508999999998,9.7209936782788109E-2]
["2009-07-01",52.150002000000001,55.029998999999997,49,54.470001000000003,6243100,46.758152000000003,4.8306416023346843E-2]
["2009-06-01",53.490001999999997,56.990001999999997,50.439999,51.959999000000003,6464000,44.603515999999999,-1.235510581349053E-2]
["2009-05-01",49.27,53.610000999999997,48.66,52.610000999999997,6087200,45.161490999999998,8.5096978181572913E-2]
["2009-04-01",42.450001,50.279998999999997,42.060001,48.84,6997300,41.619774,0.13634257337940614]
["2009-03-02",40.229999999999997,45.59,37.400002000000001,42.98,9323600,36.626080000000002,5.2657294264522037E-2]
["2009-02-02",47.259998000000003,49.869999,40.099997999999999,40.830002,8102900,34.793925999999999,-0.14196607619517254]
["2009-01-02",53.459999000000003,55.509998000000003,46.939999,47.990001999999997,6686000,40.550758000000002,-0.10466409181262959]
["2008-12-01",47.93,54.080002,45.049999,53.599997999999999,7643500,45.291111000000001,0.10447143644533674]
["2008-11-03",54.959999000000003,57.639999000000003,41.759998000000003,48.529998999999997,9133100,41.007046000000003,-0.11038211135698672]
["2008-10-01",59.48,59.959999000000003,43.279998999999997,54.959999000000003,11892000,46.095123000000001,-8.4915159980205823E-2]
["2008-09-02",66.430000000000007,67.949996999999996,56.150002000000001,60.060001,8156300,50.372512999999998,-8.431153988392337E-2]
["2008-08-01",64.069999999999993,67.599997999999999,62.650002000000001,65.589995999999999,4920700,55.010536000000002,3.012022721073615E-2]
["2008-07-01",60.900002000000001,66.620002999999997,58.869999,63.98,7650800,53.402054,3.695298076786413E-2]
["2008-06-02",70.430000000000007,71.099997999999999,60.509998000000003,61.700001,7843000,51.499012,-0.13147523144984818]
["2008-05-01",72.5,75.860000999999997,69.5,71.040001000000004,4865200,59.294811000000003,-1.5527388283046673E-2]
["2008-04-01",69.239998,73.839995999999999,69.239998,72.470000999999996,5081300,60.230026000000002,5.3036935005410069E-2]
["2008-03-03",69.940002000000007,70.699996999999996,66.139999000000003,68.819999999999993,6098300,57.196499000000003,-2.3968234159847945E-2]
["2008-02-01",73.5,74.309997999999993,70.360000999999997,70.510002,5000500,58.601063000000003,-3.3421325584833794E-2]
["2008-01-02",76.639999000000003,77.139999000000003,65.199996999999996,73.269997000000004,7422000,60.627307999999999,-4.2722826221167631E-2]
["2007-12-03",74.019997000000004,79.300003000000004,74.019997000000004,76.540001000000004,4005800,63.333075999999998,2.3672666684381616E-2]
["2007-11-01",75.110000999999997,76.75,72.599997999999999,74.769997000000004,4892600,61.868484000000002,-1.9598184822456566E-2]
["2007-10-01",80.480002999999996,82.5,74.940002000000007,76.589995999999999,5174200,63.105232000000001,-4.8335094722544714E-2]
["2007-09-04",74.75,80.980002999999996,73.110000999999997,80.480002999999996,4372400,66.310349000000002,7.8386828313361523E-2]
["2007-08-01",73.050003000000004,76.709998999999996,69,74.629997000000003,5298200,61.490318000000002,2.7265754130617825E-2]
["2007-07-02",71.470000999999996,77.819999999999993,71.400002000000001,72.970000999999996,5846600,59.858238,2.8760759317910445E-2]
["2007-06-01",70.900002000000001,72.639999000000003,68.849997999999999,70.930000000000007,4475400,58.184798999999998,5.3862347504878283E-3]
["2007-05-01",66.980002999999996,70.680000000000007,66.980002999999996,70.550003000000004,4122600,57.873080999999999,5.5027482485871859E-2]
["2007-04-02",65.029999000000004,68.489998,63.650002000000001,67.129997000000003,5258800,54.854571999999997,3.2769190881202892E-2]
["2007-03-01",64.680000000000007,67.300003000000004,63.450001,65,4498600,53.114066999999999,-9.7501288055911184E-3]
["2007-02-01",68.050003000000004,69.489998,64.75,65.639999000000003,4425500,53.637034999999997,-3.116919415915187E-2]
["2007-01-03",62.599997999999999,68.239998,61.849997999999999,68.019997000000004,5207300,55.362644000000003,8.7971821617852219E-2]
["2006-12-01",64.379997000000003,65.489998,61.799999,62.52,4696000,50.886100999999996,-3.1148257060384155E-2]
["2006-11-01",65.699996999999996,66.930000000000007,63.630001,64.529999000000004,3298400,52.522072000000001,-1.4125196580598409E-2]
["2006-10-02",63.419998,67.470000999999996,63.330002,65.720000999999996,3451600,53.274585999999999,3.741119817708638E-2]
["2006-09-01",63,64.739998,62.189999,63.349997999999999,3661700,51.353394000000002,1.0205708156479476E-2]
["2006-08-01",62.189999,63.400002000000001,59.5,62.709999000000003,2893300,50.834591000000003,1.2758993256666296E-2]
["2006-07-03",64,64.680000000000007,57.450001,62.189999,4720800,50.194164000000001,-1.9394509639173552E-2]
["2006-06-01",62.849997999999999,63.580002,58.849997999999999,63.419998,3964900,51.186909,1.4395395528107091E-2]
["2006-05-01",63,66.389999000000003,61.75,62.52,4069800,50.460509999999999,-5.5436387601848214E-4]
["2006-04-03",58.080002,64.949996999999996,56.580002,62.810001,4536300,50.488498999999997,8.34915001116463E-2]
["2006-03-01",58.5,59.939999,57.060001,57.970001000000003,3145200,46.597965000000002,-9.0598216731654357E-3]
["2006-02-01",58.119999,59.299999,56.200001,58.5,3367800,47.023994000000002,6.0347114538727986E-3]
["2006-01-03",56.450001,59.34,54.200001,58.369999,4153700,46.74192,{"$error":"#DIV/0!"}]

{"sheet":"VZ","index":26,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Return"]
["2015-12-01",45.509998000000003,47.23,44.330002,46.220001000000003,13860500,45.658405000000002,{"$f":"(G2/G3)-1","v":1.6941759096300579E-2}]
["2015-11-02",47.02,47.080002,44.18,45.450001,11932100,44.897758000000003,{"$f":"(G3/G4)-1","v":-3.0503418639400981E-2}]
["2015-10-01",43.490001999999997,46.98,42.200001,46.880001,14944200,46.310383000000002,9.144961764344961E-2]
["2015-09-01",45.09,46.549999,43.279998999999997,43.509998000000003,16828200,42.430160999999998,-5.4336065533214573E-2]
["2015-08-03",47.18,48.209999000000003,38.060001,46.009998000000003,16318800,44.868118000000003,-1.6670253220331666E-2]
["2015-07-01",46.639999000000003,48.259998000000003,45.66,46.790000999999997,15381200,45.628760999999997,1.5684662729555487E-2]
["2015-06-01",49.439999,49.540000999999997,46.599997999999999,46.610000999999997,16638600,44.924140999999999,-5.7241052847155971E-2]
["2015-05-01",50.75,50.860000999999997,48.970001000000003,49.439999,14685400,47.651778999999998,-1.982558606893603E-2]
["2015-04-01",48.450001,50.650002000000001,48.43,50.439999,16188300,48.615611999999999,4.8928992576096952E-2]
["2015-03-02",49.119999,49.900002000000001,47.360000999999997,48.630001,15444100,46.347858000000002,-1.6582375641518765E-2]
["2015-02-02",46.200001,49.990001999999997,45.759998000000003,49.450001,19151600,47.129375000000003,8.1820180508670237E-2]
["2015-01-02",47,48.48,45.369999,45.709999000000003,19818200,43.564888000000003,-1.131317986577729E-2]
["2014-12-01",50.68,50.84,45.09,46.779998999999997,19712100,44.063384999999997,-7.531132396390261E-2]
["2014-11-03",50.490001999999997,51.73,48.860000999999997,50.59,13078800,47.65213,6.7661591686363209E-3]
["2014-10-01",49.73,50.5,46.889999000000003,50.25,16856900,47.331874999999997,1.645404906673642E-2]
["2014-09-02",49.82,50.380001,48.259998000000003,49.990001999999997,13644600,46.565680999999998,3.4122845173194527E-3]
["2014-08-01",50.52,50.52,48.200001,49.82,13059000,46.407325999999998,-1.1900019641774562E-2]
["2014-07-01",48.880001,53.66,48.540000999999997,50.419998,15362200,46.966225000000001,4.1547583356616791E-2]
["2014-06-02",50.02,50.330002,48.75,48.93,13243800,45.092731000000001,-2.0616479483038352E-2]
["2014-05-01",46.630001,50.009998000000003,46.599997999999999,49.959999000000003,16323700,46.041953999999997,6.9120390432512169E-2]
["2014-04-01",47.540000999999997,48.459999000000003,45.849997999999999,46.73,25350400,43.065266000000001,-6.7179495187034144E-3]
["2014-03-03",47.299999,48.389999000000003,45.830002,47.57,35659600,43.356532999999999,-2.1023552051002703E-4]
["2014-02-03",48.02,48.34,45.450001,47.580002,79716500,43.365650000000002,-9.1628612982689317E-3]
["2014-01-02",49.080002,49.400002000000001,46.580002,48.02,18938700,43.766677999999999,-1.2172306115580289E-2]
["2013-12-02",49.66,49.790000999999997,47.450001,49.139999000000003,11626500,44.305984000000002,-9.6735345807257289E-3]
["2013-11-01",50.790000999999997,51.459999000000003,49.360000999999997,49.619999,9384800,44.738765999999998,-1.7620259310610398E-2]
["2013-10-01",46.619999,51.490001999999997,46.029998999999997,50.509998000000003,17263500,45.541213999999997,9.454693898544142E-2]
["2013-09-03",45.52,48.889999000000003,45.080002,46.669998,16755900,41.607365000000001,-1.4985292853522569E-2]
["2013-08-01",50.049999,50.439999,46.25,47.380001,9880800,42.240349000000002,-4.2441350867423178E-2]
["2013-07-01",50.290000999999997,51.939999,49.189999,49.48,9927500,44.112544999999997,-7.1163435629412186E-3]
["2013-06-03",48.43,51.689999,47.77,50.34,15409100,44.428714999999997,3.8366375046252177E-2]
["2013-05-01",53.77,53.970001000000003,48.470001000000003,48.48,11538200,42.787128000000003,-0.1007234250348753]
["2013-04-01",49.060001,54.310001,48.66,53.91,15894600,47.579498000000001,0.10836383481999223]
["2013-03-01",46.220001000000003,49.59,46.110000999999997,49.150002000000001,13222800,42.927689000000001,5.6307830922789348E-2]
["2013-02-01",44.200001,46.93,44.02,46.529998999999997,14438000,40.639373999999997,6.6957077393622111E-2]
["2013-01-02",44.490001999999997,44.869999,41.5,43.610000999999997,16230500,38.089042999999997,1.9607472044746999E-2]
["2012-12-03",44.470001000000003,44.939999,42.490001999999997,43.27,12717000,37.356574999999999,-1.9265661920380373E-2]
["2012-11-01",44.91,45.450001,40.509998000000003,44.119999,14285600,38.090412000000001,-1.1648693043433855E-2]
["2012-10-01",45.639999000000003,48.77,43.75,44.639999000000003,13973900,38.539344999999997,-9.615858051641224E-3]
["2012-09-04",42.91,46.060001,42.77,45.57,16260800,38.913531999999996,6.124829543430832E-2]
["2012-08-01",45.43,46.41,42.18,42.939999,11263800,36.667698000000001,-4.8737357588637842E-2]
["2012-07-02",44.290000999999997,46.41,43.360000999999997,45.139999000000003,13805500,38.546345000000002,2.719283895294855E-2]
["2012-06-01",41.52,44.77,40.919998,44.439999,19767200,37.525908999999999,6.7243014178474114E-2]
["2012-05-01",40.439999,41.959999000000003,39.849997999999999,41.639999000000003,12901400,35.161541,3.1203537752947597E-2]
["2012-04-02",38.290000999999997,40.439999,36.799999,40.380001,14021100,34.097575999999997,7.0176828378009981E-2]
["2012-03-01",38.119999,39.900002000000001,37.560001,38.229999999999997,17661800,31.861628,3.148769058301859E-3]
["2012-02-01",38.159999999999997,38.770000000000003,37.5,38.110000999999997,12667800,31.761617999999999,1.1949056695508498E-2]
["2012-01-03",40.279998999999997,40.479999999999997,37.07,37.659999999999997,17281100,31.386578,-4.9106247226004984E-2]
["2011-12-01",37.68,40.25,37.490001999999997,40.119999,13083500,33.007449999999999,6.3344775669590847E-2]
["2011-11-01",36.919998,37.729999999999997,35.32,37.729999999999997,14012400,31.041155,2.0281246626853378E-2]
["2011-10-03",36.729999999999997,37.840000000000003,35.459999000000003,36.979999999999997,16877300,30.424116000000001,1.8886945272778233E-2]
["2011-09-01",36.049999,37.389999000000003,34.650002000000001,36.799999,19200000,29.860149,1.741779221781492E-2]
["2011-08-01",36.349997999999999,36.720001000000003,32.279998999999997,36.169998,25115700,29.348955,2.493613477618295E-2]
["2011-07-01",37.060001,37.869999,34.869999,35.290000999999997,15752800,28.634910999999999,-3.9717681821981987E-2]
["2011-06-01",36.459999000000003,37.25,34.939999,37.229999999999997,15965000,29.819262999999999,8.1234717398459555E-3]
["2011-05-02",38.330002,38.330002,36.240001999999997,36.93,12428100,29.578979,-2.2498705790540141E-2]
["2011-04-01",38.580002,38.740001999999997,36.5,37.779998999999997,14088100,30.259785000000001,-7.0950877271848123E-3]
["2011-03-01",36.810001,38.950001,33.360000999999997,38.540000999999997,18604100,30.476015,4.3878712423715882E-2]
["2011-02-01",36.279998999999997,36.939999,35.349997999999999,36.919998,16644100,29.194977000000002,3.6496344922965607E-2]
["2011-01-03",36.060001,37.700001,34.349997999999999,35.619999,27803000,28.166985,8.5941996940235299E-3]
["2010-12-01",32.439999,36,32.220001000000003,35.779998999999997,15928000,27.926974999999999,0.11777573196925095]
["2010-11-01",32.770000000000003,33.619999,31.6,32.009998000000003,14358000,24.984417000000001,-1.4470521646199552E-2]
["2010-10-01",32.779998999999997,33.68,31.76,32.479999999999997,20720900,25.351262999999999,1.1326209456964831E-2]
["2010-09-01",29.700001,33.090000000000003,29.65,32.590000000000003,17788600,25.067345,0.10362342933834223]
["2010-08-02",29.540001,30.379999000000002,29.1,29.530000999999999,18305700,22.713676,1.6173513051063404E-2]
["2010-07-01",28.009888,29.24,25.99,29.059999000000001,24601400,22.352163000000001,{"$f":"(G67/G68)-1","v":0.12590069005744553}]
["2010-06-01",27.299892,29.469885000000001,27.059895999999998,28.01989,21667700,19.852695000000001,1.8168376547046838E-2]
["2010-05-03",29.159882,29.439882000000001,26.489896999999999,27.519897,26753900,19.498439999999999,-4.7750629011030443E-2]
["2010-04-01",31.249876,31.709873000000002,28.599892000000001,28.899882999999999,25106500,20.476191,-5.3939936557829804E-2]
["2010-03-01",28.969882999999999,31.499872,28.849888,31.019881999999999,18796400,21.643647999999999,7.2243506873908903E-2]
["2010-02-01",29.819880999999999,29.879878999999999,28.309891,28.929886,19062200,20.185385,-1.6655209550261119E-2]
["2010-01-04",33.399867999999998,33.449871000000002,29.129888999999999,29.419878000000001,28023500,20.527270999999999,-9.914848779014962E-2]
["2009-12-01",31.779872999999998,34.129863999999998,31.349875999999998,33.129868000000002,15279100,22.786519999999999,5.3083174249122234E-2]
["2009-11-02",29.839886,32.109878999999999,28.959890000000001,31.459876999999999,17543300,21.637910999999999,6.319689359300118E-2]
["2009-10-01",30.289885000000002,30.449878999999999,28.569889,29.589887999999998,24981400,20.351744,-6.8276092709552705E-3]
["2009-09-01",30.869872999999998,31.449877000000001,29.309888999999998,30.269880000000001,20776100,20.491652999999999,-2.4806558215565655E-2]
["2009-08-03",32.369877000000002,32.529873000000002,29.999880000000001,31.039873,13631700,21.012910999999999,-3.2117412536216916E-2]
["2009-07-01",30.829879999999999,32.689869000000002,28.309891,32.069873999999999,18049100,21.710186,6.0057220138746814E-2]
["2009-06-01",29.529881,31.439876999999999,28.979880999999999,30.729879,16913100,20.480201999999998,5.0239355290674581E-2]
["2009-05-01",30.35988,31.339873999999998,28.639885,29.259884,16640800,19.500509000000001,-3.5596585646035961E-2]
["2009-04-01",29.859885999999999,33.069870000000002,29.829884,30.339876,20666000,20.220282000000001,1.882451058056156E-2]
["2009-03-02",28.059892999999999,31.149875999999999,26.099895,30.199883,24097200,19.846678000000001,5.8535052682000766E-2]
["2009-02-02",30.269880000000001,32.199874999999999,27.619886000000001,28.529883999999999,20855100,18.749193000000002,-4.4860965251565132E-2]
["2009-01-02",34.119861999999998,34.759861000000001,28.579891,29.869876999999999,23433400,19.629805000000001,-0.1060119992325198]
["2008-12-01",32.139870000000002,34.899867999999998,30.499873999999998,33.899867999999998,20864600,21.957571000000002,3.828474354556155E-2]
["2008-11-03",30.119883999999999,33.059871999999999,26.229897999999999,32.649875999999999,23356100,21.147928,0.10043822546603187]
["2008-10-01",31.789873,31.999873999999998,23.06991,29.669886000000002,28211000,19.217732999999999,-6.04529991658459E-2]
["2008-09-02",35.649856999999997,36.339858999999997,30.249877999999999,32.089877999999999,22890000,20.454253999999999,-8.6275450535568066E-2]
["2008-08-01",34.439864999999998,35.879860000000001,33.409866000000001,35.119858000000001,12819800,22.385580000000001,3.172734012604228E-2]
["2008-07-01",34.969864000000001,36.329856999999997,33.349873000000002,34.039864000000001,17336900,21.697185999999999,-2.6604553291048383E-2]
["2008-06-02",38.399849000000003,39.519840000000002,33.839863000000001,35.399859999999997,19203100,22.290206999999999,-7.9802433063989264E-2]
["2008-05-01",38.409851000000003,39.939846000000003,36.749851,38.469849000000004,13181900,24.223284,-2.5993019607195578E-4]
["2008-04-01",37.179848,39.049849999999999,34.789867000000001,38.479850999999996,15355100,24.229582000000001,7.2939014874432884E-2]
["2008-03-03",36.329872000000002,37.279868999999998,33.149878999999999,36.449866999999998,17532400,22.582440999999999,3.5792085486816561E-3]
["2008-02-01",39.249854999999997,39.489852999999997,33.299877000000002,36.319865999999998,21933600,22.501902000000001,-6.4640708358798982E-2]
["2008-01-02",43.899836999999998,44.319836000000002,35.399875999999999,38.829856999999997,21450500,24.056961000000001,-0.10233404720349193]
["2007-12-03",43.079849000000003,45.709831000000001,42.699843999999999,43.689846000000003,12676500,26.799458000000001,1.1108534660558389E-2]
["2007-11-01",45.839827999999997,45.959834999999998,40.769852,43.209845999999999,14123500,26.505026000000001,-6.207935158305844E-2]
["2007-10-01",44.459842999999999,46.239829999999998,43.509841999999999,46.069836000000002,12595700,28.259347999999999,5.0368721007565398E-2]
["2007-09-04",41.969849000000004,44.749839999999999,40.949848000000003,44.279839000000003,12119500,26.904216999999999,5.7306542738847499E-2]
["2007-08-01",42.499851,43.779842000000002,39.269855,41.879852,14177100,25.445995,-1.7362633382158821E-2]
["2007-07-02",41.379855999999997,44.099837999999998,40.029857999999997,42.619843000000003,16185300,25.895610999999999,4.5304431324211025E-2]
["2007-06-01",43.529842000000002,43.709842999999999,40.549849999999999,41.169848999999999,13806100,24.773271999999999,-5.4215463867422597E-2]
["2007-05-01",38.329864999999998,43.989837999999999,38.249865999999997,43.529842000000002,16509000,26.193356999999999,0.14012548913776812]
["2007-04-02",37.399859999999997,38.489863999999997,36.749870000000001,38.179867000000002,12091800,22.9741,1.7697376461649039E-2]
["2007-03-01",36.999865999999997,38.529860999999997,35.599876000000002,37.919868000000001,14698300,22.574589,1.390396423232021E-2]
["2007-02-01",38.769858999999997,38.769858999999997,35.829867999999998,37.399859999999997,12040300,22.265017,-2.9075768052156059E-2]
["2007-01-03",37.629868000000002,38.679859,36.479869999999998,38.519855,15099000,22.931775999999999,4.5701600944113796E-2]
["2006-12-01",35.129871000000001,37.639862000000001,34.429878000000002,37.239860999999998,11846700,21.929559999999999,6.5827000413459791E-2]
["2006-11-01",37.250072000000003,37.290081000000001,33.999873999999998,34.939877000000003,13479700,20.575158999999999,-1.974478401059121E-2]
["2006-10-02",37.200077,38.950077,36.000072000000003,37.000072000000003,16577700,20.989594,7.2857103368419995E-3]
["2006-09-01",35.430076999999997,38.000069000000003,35.080067,37.130070000000003,13219300,20.837776000000002,5.542921806735146E-2]
["2006-08-01",33.800068000000003,35.490067000000003,32.600062999999999,35.180064999999999,9181800,19.743414000000001,4.0212651403404243E-2]
["2006-07-03",33.630062000000002,34.030064000000003,31.360061999999999,33.820072000000003,10401200,18.980170999999999,2.2290911748704456E-2]
["2006-06-01",31.480062,33.620063999999999,31.270060000000001,33.490067000000003,12150800,18.566310999999999,7.3053700970500124E-2]
["2006-05-01",33.050068000000003,33.250061000000002,30.100054,31.210058,11560300,17.302313000000002,-5.5101515769530707E-2]
["2006-04-03",34.250061000000002,34.720073999999997,32.260058999999998,33.030064000000003,11212200,18.311292999999999,-1.8700921428895789E-2]
["2006-03-01",33.910060999999999,35.170071,33.170071,34.060062000000002,12907000,18.660257000000001,1.0682266128582363E-2]
["2006-02-01",31.680057999999999,34.990067000000003,31.250067000000001,33.700068999999999,14583700,18.46303,6.4434595780422876E-2]
["2006-01-03",30.200061999999999,32.330058999999999,30.040064000000001,31.660064999999999,22224600,17.345386999999999,{"$error":"#DIV/0!"}]

{"sheet":"V","index":27,"n_rows":95,"n_cols":8,"rows_kept":95,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",79.529999000000004,80.489998,75.519997000000004,77.550003000000004,9172200,77.550003000000004,{"$f":"(G2/G3)-1","v":-1.8478660461241248E-2}]
["2015-11-02",75.190002000000007,81.010002,74.529999000000004,79.010002,9613700,79.010002,{"$f":"(G3/G4)-1","v":2.0262903704048707E-2}]
["2015-10-01",70.089995999999999,78.889999000000003,68.360000999999997,77.580001999999993,8566800,77.440826000000001,0.11369509073656325]
["2015-09-01",69.410004000000001,72.319999999999993,67.029999000000004,69.660004000000001,10023500,69.535033999999996,-2.3001362233445288E-2]
["2015-08-03",75.589995999999999,76.169998000000007,60,71.300003000000004,8927200,71.172089,-5.2073001688491161E-2]
["2015-07-01",67.940002000000007,76.919998000000007,66.529999000000004,75.339995999999999,8445800,75.081824999999995,0.12196573960349077]
["2015-06-01",69.129997000000003,70.019997000000004,66.690002000000007,67.150002000000001,6272900,66.919891000000007,-2.2277241862983188E-2]
["2015-05-01",65.220000999999996,70.690002000000007,65.150002000000001,68.680000000000007,7563200,68.444648999999998,4.1637989579214052E-2]
["2015-04-01",65.449996999999996,69.980002999999996,64.349997999999999,66.050003000000004,8210400,65.708672000000007,9.7844884870255111E-3]
["2015-03-02",276.709991,278.64999399999999,65.019997000000004,65.410004000000001,10837200,65.071976000000006,-3.5641872661109852E-2]
["2015-02-02",256.30999800000001,274.5,249.699997,271.30999800000001,10775000,67.476982000000007,6.6271045770768033E-2]
["2015-01-02",263.38000499999998,266.75,245.16999799999999,254.91000399999999,12329500,63.283141999999998,-2.7803202111000291E-2]
["2014-12-01",256.26998900000001,269.32000699999998,252.35000600000001,262.20001200000002,9437400,65.092934,1.5531153848032053E-2]
["2014-11-03",240.979996,259.5,239,258.19000199999999,11175500,64.097426999999996,7.1479207838500924E-2]
["2014-10-01",212.85000600000001,242.5,195.19000199999999,241.429993,15141700,59.821438000000001,0.13150867601535432]
["2014-09-02",213.41000399999999,218.64999399999999,209.11999499999999,213.36999499999999,10266800,52.868740000000003,3.999553269370848E-3]
["2014-08-01",209.86999499999999,218,208.21000699999999,212.520004,9266700,52.658130999999997,9.0754670368606849E-3]
["2014-07-01",211.949997,224.75,211.009995,211.009995,10706100,52.184531999999997,1.4236712772419668E-3]
["2014-06-02",215.36999499999999,215.69000199999999,207.30999800000001,210.71000699999999,10103800,52.110343999999998,-1.9177928212165907E-2]
["2014-05-01",204.10000600000001,215.949997,203,214.83000200000001,10759900,53.129252999999999,6.2316782519742375E-2]
["2014-04-01",217.08000200000001,218.16000399999999,194.83999600000001,202.61000100000001,19026600,50.012627000000002,-6.1382403933331164E-2]
["2014-03-03",223.240005,232.66999799999999,210.520004,215.86000100000001,13260800,53.283282999999997,-4.4613564439408671E-2]
["2014-02-03",216.509995,228.479996,211.38000500000001,225.94000199999999,12912800,55.771445999999997,5.0676425351997123E-2]
["2014-01-02",221.53999300000001,235.5,215.11000100000001,215.429993,15517300,53.081467000000004,-3.2557865811647324E-2]
["2013-12-02",204.10000600000001,222.720001,199.429993,222.679993,13718700,54.867846999999998,9.4465624491842259E-2]
["2013-11-01",198.949997,205.070007,195,203.46000699999999,10480600,50.132088000000003,3.6616192267194148E-2]
["2013-10-01",191.28999300000001,205.25,180.11000100000001,196.66999799999999,12808800,48.361282000000003,2.9146963419157901E-2]
["2013-09-03",176.029999,200.86000100000001,175.050003,191.10000600000001,14720900,46.991619,9.5631330497800038E-2]
["2013-08-01",181.759995,185.13999899999999,172.21000699999999,174.41999799999999,17353400,42.889991999999999,-1.2814312478093837E-2]
["2013-07-01",183.89999399999999,196,170.990005,177.009995,19368400,43.446731999999997,-3.1409095219892991E-2]
["2013-06-03",178.75,185.229996,175.679993,182.75,13070600,44.855606000000002,2.5878525410625519E-2]
["2013-05-01",166.990005,184.89999399999999,163.60000600000001,178.13999899999999,14705400,43.724091000000001,5.9400417052638099E-2]
["2013-04-01",169.75,170.990005,161.270004,168.46000699999999,9990200,41.272488000000003,-8.1251450953098159E-3]
["2013-03-01",157.929993,170.96000699999999,155.679993,169.83999600000001,13591300,41.610579999999999,7.0600059753110234E-2]
["2013-02-01",159,160.88000500000001,154.13999899999999,158.63999899999999,13478800,38.866596000000001,6.7416151761860998E-3]
["2013-01-02",154.16000399999999,162.770004,153.929993,157.91000399999999,12100400,38.606327,4.1760097143049846E-2]
["2012-12-03",150,152.509995,146.10000600000001,151.58000200000001,11449600,37.058750000000003,1.2490831676437164E-2]
["2012-11-01",140.820007,149.929993,138.529999,149.71000699999999,12548300,36.601565999999998,8.1418590302950067E-2]
["2012-10-01",134.86999499999999,143.10000600000001,134.86999499999999,138.759995,11547300,33.845882000000003,3.3363095368944329E-2]
["2012-09-04",128.36000100000001,136.64999399999999,126.949997,134.279999,13804500,32.753135999999998,4.7017484636689311E-2]
["2012-08-01",128.5,132.58000200000001,125.80999799999999,128.25,10089000,31.282319999999999,-4.6673439602457067E-3]
["2012-07-02",124.260002,132.35000600000001,119.099998,129.070007,14463100,31.429010000000002,4.4002382778806082E-2]
["2012-06-01",113.639999,124.949997,111.94000200000001,123.629997,14816500,30.104347000000001,7.3177039765948582E-2]
["2012-05-01",123.470001,125.349998,112.5,115.199997,19199000,28.051613,-6.149177224862612E-2]
["2012-04-02",118,124.209999,116.480003,122.980003,13001700,29.889576000000002,4.2203457877192818E-2]
["2012-03-01",117.449997,120.699997,113.540001,118,11975900,28.679214000000002,1.4006973928628819E-2]
["2012-02-01",101.18,119.360001,100.599998,116.370003,18743600,28.283054,0.15851145059586647]
["2012-01-03",103.400002,104.199997,98.330001999999993,100.639999,15931200,24.413271000000002,-8.765907155288355E-3]
["2011-12-01",95.919998000000007,103.449997,95.050003000000004,101.529999,15334400,24.629168,4.7024820767994635E-2]
["2011-11-01",91.160004000000001,97.029999000000004,88.779999000000004,96.970000999999996,17057000,23.523002999999999,4.2178795379165024E-2]
["2011-10-03",84.970000999999996,95.870002999999997,81.709998999999996,93.260002,20804400,22.570986000000001,8.7960853244107629E-2]
["2011-09-01",87.720000999999996,94.75,83.25,85.720000999999996,23808300,20.746137999999998,-2.457897928553554E-2]
["2011-08-01",87,88.849997999999999,76.110000999999997,87.879997000000003,29038500,21.268906000000001,2.9154240897286909E-2]
["2011-07-01",84.099997999999999,90.830001999999993,83.599997999999999,85.540001000000004,23474300,20.666392999999999,1.5191028487439695E-2]
["2011-06-01",80.760002,87.360000999999997,73.110000999999997,84.260002,41186800,20.357147000000001,3.9477016679102084E-2]
["2011-05-02",78.459998999999996,81.300003000000004,76.599997999999999,81.059997999999993,19752400,19.584028,3.9568961691641258E-2]
["2011-04-01",73.989998,79,73.260002,78.120002999999997,16580300,18.838604,6.1124811437835547E-2]
["2011-03-01",73.870002999999997,75.940002000000007,70.449996999999996,73.620002999999997,23777700,17.753429000000001,7.8028611985916374E-3]
["2011-02-01",70.209998999999996,77.080001999999993,70.209998999999996,73.050003000000004,25378400,17.615974000000001,4.7920357459391383E-2]
["2011-01-03",70.400002000000001,73.550003000000004,67.510002,69.849997999999999,29132000,16.810413,-7.5305386449905365E-3]
["2010-12-01",74.940002000000007,81.75,66.5,70.379997000000003,40547400,16.937964999999998,-4.6987152642331886E-2]
["2010-11-01",78.580001999999993,80.470000999999996,72.919998000000007,73.849997999999999,15982000,17.773071000000002,-5.3249533671458793E-2]
["2010-10-01",74.739998,80.879997000000003,72.580001999999993,78.160004000000001,20594900,18.772708999999999,5.2518180230483269E-2]
["2010-09-01",69.830001999999993,74.970000999999996,64.900002000000001,74.260002,31382700,17.835995,7.65438851402922E-2]
["2010-08-02",70.980002999999996,75.730002999999996,68.010002,68.980002999999996,23848600,16.567829,-5.8012967920314185E-2]
["2010-07-01",71,77.800003000000004,70.110000999999997,73.349997999999999,23932100,17.588170999999999,{"$f":"(G67/G68)-1","v":3.6749060536349187E-2}]
["2010-06-01",72.489998,83.790001000000004,70.019997000000004,70.75,36990500,16.964732999999999,-2.3599170820344573E-2]
["2010-05-03",90.550003000000004,91.269997000000004,68.290001000000004,72.459998999999996,67270400,17.374763000000002,-0.19574664289654764]
["2010-04-01",91.68,97.190002000000007,90.019997000000004,90.230002999999996,16928000,21.603594000000001,-8.7882456337158299E-3]
["2010-03-01",85.5,93.629997000000003,85.279999000000004,91.029999000000004,21044800,21.795134999999998,6.7424887081153351E-2]
["2010-02-01",82.290001000000004,87.760002,80.540001000000004,85.279999000000004,21609800,20.418424999999999,4.1182664654169976E-2]
["2010-01-04",88,88.769997000000004,80.610000999999997,82.029999000000004,19387100,19.610800000000001,-6.208553918770543E-2]
["2009-12-01",81.440002000000007,89.690002000000007,78.709998999999996,87.459998999999996,37838800,20.908943000000001,7.9753120120112264E-2]
["2009-11-02",76.089995999999999,81.970000999999996,75.800003000000004,81,18816100,19.364559,7.0821896779818871E-2]
["2009-10-01",68.769997000000004,78.199996999999996,66.540001000000004,75.760002,30217800,18.083828,9.6223370305460909E-2]
["2009-09-01",70.779999000000004,74.989998,68.610000999999997,69.110000999999997,20317800,16.496480999999999,-2.7988701758731804E-2]
["2009-08-03",66.190002000000007,71.319999999999993,65.900002000000001,71.099997999999999,18925500,16.971491,8.7824321999503185E-2]
["2009-07-01",62.279998999999997,69.680000000000007,58,65.459998999999996,29456200,15.601316000000001,5.13973340834466E-2]
["2009-06-01",68.5,71.239998,60.27,62.259998000000003,37339400,14.838649,-8.049038120242169E-2]
["2009-05-01",64.150002000000001,68.559997999999993,62.639999000000003,67.709998999999996,41344300,16.137568000000002,4.4014562769190579E-2]
["2009-04-01",54.75,68,53.630001,64.959998999999996,47307200,15.457224999999999,0.16834532450230211]
["2009-03-02",55.93,56.970001000000003,48.740001999999997,55.599997999999999,44329100,13.230014000000001,-1.9573239876455872E-2]
["2009-02-02",48.259998000000003,57.950001,47.540000999999997,56.709999000000003,41725200,13.494138,0.15138383932327248]
["2009-01-02",52.919998,57.98,41.779998999999997,49.349997999999999,33638000,11.71993,-5.910395815331837E-2]
["2008-12-01",51,57.669998,47.529998999999997,52.450001,26384400,12.456137,-2.0928101161168389E-3]
["2008-11-03",55.919998,60.450001,43.540000999999997,52.560001,40948300,12.48226,-4.8549201147083276E-2]
["2008-10-01",60.75,62.110000999999997,43.740001999999997,55.349997999999999,54370500,13.119185999999999,-9.8387367128448866E-2]
["2008-09-02",76.830001999999993,77.5,55.889999000000003,61.389999000000003,50380600,14.550801,-0.19117263839302701]
["2008-08-01",73.300003000000004,76.529999000000004,69.110000999999997,75.900002000000001,31118500,17.989996000000001,4.037271606620374E-2]
["2008-07-01",79.639999000000003,82.400002000000001,66.510002,73.059997999999993,67340600,17.291875999999998,-0.10146353579647993]
["2008-06-02",86.209998999999996,88.099997999999999,77.599997999999999,81.309997999999993,51006100,19.244489999999999,-5.8476126343376733E-2]
["2008-05-01",84.389999000000003,89.839995999999999,74.360000999999997,86.360000999999997,77415600,20.439726,3.4871170482324132E-2]
["2008-04-01",63.060001,84.809997999999993,60.310001,83.449996999999996,69675700,19.750986000000001,0.33819753451953827]
["2008-03-19",59.5,69,55,62.360000999999997,162007500,14.759395,{"$error":"#DIV/0!"}]

{"sheet":"WMT","index":28,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",59.130001,61.869999,58.32,61.299999,10606000,61.299999,{"$f":"(G2/G3)-1","v":5.053453357277049E-2}]
["2015-11-02",57.290000999999997,61.470001000000003,56.299999,58.84,11978600,58.351246000000003,{"$f":"(G3/G4)-1","v":2.7952451581654714E-2}]
["2015-10-01",64.760002,67.949996999999996,57.16,57.240001999999997,16483600,56.764538000000002,-0.11721146222650614]
["2015-09-01",63.799999,67.010002,62.919998,64.839995999999999,9466300,64.301399000000004,1.6992219100595563E-3]
["2015-08-03",71.839995999999999,73.690002000000007,61.5,64.730002999999996,11216000,64.192322000000004,-9.4581881429158132E-2]
["2015-07-01",71.599997999999999,74.139999000000003,70.360000999999997,71.980002999999996,7197600,70.897987000000001,1.4803337981903919E-2]
["2015-06-01",74.690002000000007,75.199996999999996,70.779999000000004,70.930000000000007,8530300,69.863770000000002,-4.4970977966252601E-2]
["2015-05-01",78.199996999999996,79.940002000000007,74.150002000000001,74.269997000000004,7875000,73.153557000000006,-4.2425027423404149E-2]
["2015-04-01",82.279999000000004,82.279999000000004,77.550003000000004,78.050003000000004,7261000,76.394599999999997,-5.1063874821807187E-2]
["2015-03-02",83.93,84,80.540001000000004,82.25,6732700,80.505523999999994,-1.413045984694794E-2]
["2015-02-02",84.790001000000004,88,82.550003000000004,83.93,7597400,81.659408999999997,-1.2355896923219589E-2]
["2015-01-02",86.269997000000004,90.970000999999996,84.900002000000001,84.980002999999996,8460300,82.681006999999994,-1.047970373539131E-2]
["2014-12-01",86.720000999999996,87.440002000000007,82.650002000000001,85.879997000000003,6503100,83.556656000000004,-1.3482186206242974E-2]
["2014-11-03",76.349997999999999,88.089995999999999,75.589995999999999,87.540001000000004,8792600,84.698577999999998,0.14776461296917187]
["2014-10-01",76.510002,79.370002999999997,72.610000999999997,76.269997000000004,8041600,73.794380000000004,-2.6154549720107667E-3]
["2014-09-02",75.419998000000007,77.730002999999996,75.410004000000001,76.470000999999996,6000100,73.987892000000002,1.284767972764489E-2]
["2014-08-01",73.319999999999993,76.199996999999996,72.769997000000004,75.5,5704500,73.049377000000007,3.2853986964918258E-2]
["2014-07-01",75.269997000000004,77.569999999999993,73.540001000000004,73.580001999999993,5900700,70.725753999999995,-1.9848082992267924E-2]
["2014-06-02",76.580001999999993,77.760002,74.669998000000007,75.069999999999993,6312100,72.157950999999997,-2.2144078558535507E-2]
["2014-05-01",79.730002999999996,79.760002,75.239998,76.769997000000004,6074400,73.792006999999998,-3.0920949385349505E-2]
["2014-04-01",76.760002,79.989998,76.290001000000004,79.709998999999996,6652800,76.146529999999998,4.2915125945581334E-2]
["2014-03-03",74.489998,77.529999000000004,73.830001999999993,76.430000000000007,7048200,73.013160999999997,2.9760351249151329E-2]
["2014-02-03",74.190002000000007,75.989998,72.269997000000004,74.699996999999996,7797500,70.903060999999994,2.6778932967430613E-4]
["2014-01-02",78.720000999999996,79.470000999999996,73.639999000000003,74.680000000000007,7456800,70.884079,-5.095956150214076E-2]
["2013-12-02",80.889999000000003,81.370002999999997,76.809997999999993,78.690002000000007,5790600,74.690262000000004,-2.2983995241586341E-2]
["2013-11-01",76.970000999999996,81.349997999999999,76.589995999999999,81.010002,5829500,76.447327000000001,5.5504976068815104E-2]
["2013-10-01",73.870002999999997,77.629997000000003,71.510002,76.75,6765500,72.427254000000005,3.7723072175065209E-2]
["2013-09-03",73.480002999999996,76.730002999999996,72.190002000000007,73.959998999999996,6543100,69.794394999999994,1.3428232875702273E-2]
["2013-08-01",78.419998000000007,79,72.230002999999996,72.980002999999996,6359700,68.869597999999996,-5.79527282378971E-2]
["2013-07-01",74.989998,78.690002000000007,74.089995999999999,77.940002000000007,5412100,73.106307999999999,4.6315068920165237E-2]
["2013-06-03",75.059997999999993,76.870002999999997,72.900002000000001,74.489998,8857800,69.870261999999997,-4.67663472560087E-3]
["2013-05-01",77.849997999999999,79.959998999999996,74.819999999999993,74.839995999999999,7820000,70.198554999999999,-3.1280540044340444E-2]
["2013-04-01",75,79.5,74.900002000000001,77.720000999999996,7865900,72.465309000000005,3.8620836085562882E-2]
["2013-03-01",70.779999000000004,75.110000999999997,70.779999000000004,74.830001999999993,7941200,69.770706000000004,6.4040433432339894E-2]
["2013-02-01",70.110000999999997,71.959998999999996,68.129997000000003,70.779999000000004,11807300,65.571479999999994,1.1865596233630038E-2]
["2013-01-02",68.930000000000007,70.440002000000007,67.720000999999996,69.949996999999996,7572500,64.802559000000002,2.5208793798832785E-2]
["2012-12-03",72.110000999999997,72.699996999999996,67.370002999999997,68.230002999999996,10272300,63.209133000000001,-4.7366977238434971E-2]
["2012-11-01",75.129997000000003,75.160004000000001,67.650002000000001,72.019997000000004,9817700,66.352028000000004,-3.9989348909713618E-2]
["2012-10-01",73.800003000000004,77.599997999999999,73.629997000000003,75.019997000000004,7209900,69.115928999999994,1.6531164582250346E-2]
["2012-09-04",72.769997000000004,75.190002000000007,72.569999999999993,73.800003000000004,6717100,67.991943000000006,1.652892487847657E-2]
["2012-08-01",74.699996999999996,74.959998999999996,71.349997999999999,72.599997999999999,7369700,66.886382999999995,-1.9311661192314755E-2]
["2012-07-02",69.599997999999999,75.239998,69.150002000000001,74.430000000000007,10429000,68.203506000000004,6.755594409950838E-2]
["2012-06-01",65.430000000000007,69.720000999999996,65.129997000000003,69.720000999999996,11425100,63.887523999999999,5.9252493899321301E-2]
["2012-05-01",58.950001,66.660004000000001,58.27,65.819999999999993,11993700,60.313782000000003,0.12487928495062972]
["2012-04-02",61.080002,62.490001999999997,57.18,58.91,12963500,53.618003999999999,-3.7418317990158045E-2]
["2012-03-01",59.360000999999997,61.5,58.639999000000003,61.200001,8761900,55.702289999999998,4.2817076417957178E-2]
["2012-02-01",61.790000999999997,62.630001,58.209999000000003,59.080002,10539900,53.415207000000002,-3.7157691868906939E-2]
["2012-01-03",59.970001000000003,62,58.369999,61.360000999999997,8666900,55.476588999999997,2.677375383451297E-2]
["2011-12-01",58.639999000000003,60,57.419998,59.759998000000003,9441500,54.030003000000001,2.094056113860554E-2]
["2011-11-01",55.82,59.400002000000001,55.68,58.900002000000001,11283700,52.921790999999999,3.8434430588982549E-2]
["2011-10-03",51.880001,57.959999000000003,51.630001,56.720001000000003,13252400,50.963054999999997,9.2870871086602413E-2]
["2011-09-01",53.200001,53.549999,49.939999,51.900002000000001,13785000,46.632275,-2.4252615641243702E-2]
["2011-08-01",52.790000999999997,53.490001999999997,48.310001,53.189999,19032900,47.791339999999998,1.6406562284632331E-2]
["2011-07-01",53.189999,54.810001,52.669998,52.709999000000003,10564800,47.019905000000001,-8.091872901842212E-3]
["2011-06-01",54.98,55.169998,51.790000999999997,53.139999000000003,13297600,47.403488000000003,-3.7667490632006695E-2]
["2011-05-02",55.080002,56.470001000000003,54.189999,55.220001000000003,9742800,49.258949000000001,1.1010604241552979E-2]
["2011-04-01",52.25,55.16,51.919998,54.98,9390400,48.722484999999999,5.6292030425122208E-2]
["2011-03-01",52.16,53.880001,50.970001000000003,52.049999,12615000,46.125960999999997,8.365201564233038E-3]
["2011-02-01",56.369999,56.73,51.52,51.98,15512600,45.743309000000004,-7.294450498827787E-2]
["2011-01-03",54.23,57.900002000000001,53.540000999999997,56.07,13817200,49.342579000000001,3.9681038146693437E-2]
["2010-12-01",54.419998,55.34,53.139999000000003,53.93,11512500,47.459342999999997,2.5561098560678008E-3]
["2010-11-01",54.049999,55.720001000000003,53.43,54.09,12350400,47.338341,-1.4768493554173645E-3]
["2010-10-01",53.599997999999999,54.82,52.93,54.169998,10308400,47.408355999999998,1.214503001943501E-2]
["2010-09-01",50.490001999999997,54.389999000000003,50.459999000000003,53.52,10818300,46.839489,6.741124198663706E-2]
["2010-08-02",51.549999,52.48,50,50.139999000000003,13541700,43.881390000000003,-1.479522792522503E-2]
["2010-07-01",48.099997999999999,51.810001,47.77,51.189999,13994800,44.540374999999997,{"$f":"(G67/G68)-1","v":6.4905287346516349E-2}]
["2010-06-01",50.799999,52.080002,48.009998000000003,48.07,18588000,41.825668,-4.9248396545806927E-2]
["2010-05-03",53.880001,54.950001,50,50.560001,20606900,43.992213999999997,-5.1944123592852387E-2]
["2010-04-01",55.75,55.900002000000001,53.52,53.639999000000003,14249000,46.402554000000002,-3.5251728784684633E-2]
["2010-03-01",54.040000999999997,56.27,53.150002000000001,55.599997999999999,12205700,48.098095000000001,3.4092610251376776E-2]
["2010-02-01",53.619999,54.5,52.66,54.07,15497700,46.512366999999998,1.1978289024784594E-2]
["2010-01-04",53.740001999999997,55.200001,52.509998000000003,53.43,16624800,45.961823000000003,-3.7417059738997782E-4]
["2009-12-01",54.849997999999999,55.080002,52.310001,53.450001,12474800,45.979027000000002,-1.5223873071964933E-2]
["2009-11-02",49.810001,55.09,49.52,54.549999,15896900,46.689827000000001,9.8027322755591895E-2]
["2009-10-01",49.07,52,48.73,49.68,17802400,42.521552999999997,1.2018735371692735E-2]
["2009-09-01",50.810001,52.099997999999999,48.73,49.09,18941100,42.016567000000002,-3.4991158147715917E-2]
["2009-08-03",50.220001000000003,52.560001,48.75,50.869999,17214000,43.540084999999998,2.5442053216429006E-2]
["2009-07-01",48.549999,50.43,47.349997999999999,49.880001,17442300,42.459820000000001,2.9727580363715145E-2]
["2009-06-01",50.18,51.75,48.02,48.439999,19751700,41.234031999999999,-2.6135950456116164E-2]
["2009-05-01",50.5,51.380001,48.119999,49.740001999999997,19494400,42.340645000000002,-7.7735097794804364E-3]
["2009-04-01",51.380001,54.57,47.639999000000003,50.400002000000001,22551300,42.672359,-3.2629504978066826E-2]
["2009-03-02",48.810001,53,47,52.099997999999999,25748800,44.111702000000001,6.405131930639274E-2]
["2009-02-02",46.57,50.669998,46.25,49.240001999999997,28273400,41.456367,4.4991533717693377E-2]
["2009-01-02",55.98,57.509998000000003,46.919998,47.119999,26958000,39.671486000000002,-0.15947207077136849]
["2008-12-01",55.369999,59.23,52.220001000000003,56.060001,21967800,47.198295999999999,7.5614667772576638E-3]
["2008-11-03",56.759998000000003,57.25,50.200001,55.880001,27572100,46.844085999999997,1.2542800741872639E-3]
["2008-10-01",59.509998000000003,60.299999,47.400002000000001,55.810001,33669200,46.785404,-6.812487150352653E-2]
["2008-09-02",59.900002000000001,63.849997999999999,57.740001999999997,59.889999000000003,27956100,50.205658,1.3881850799542406E-2]
["2008-08-01",58.75,61,56.810001,59.07,19461500,49.518253000000001,1.1740651075217601E-2]
["2008-07-01",56,59.560001,55.34,58.619999,23372300,48.943623000000002,4.3060482885484364E-2]
["2008-06-02",57.41,59.950001,55.849997999999999,56.200001,22170900,46.923091999999997,-2.6671367597788875E-2]
["2008-05-01",58.200001,59.09,55.049999,57.740001999999997,19291100,48.208888999999999,6.2191569075942255E-5]
["2008-04-01",53.189999,59.040000999999997,52.810001,57.98,20886300,48.205891000000001,0.10060742680867585]
["2008-03-03",49.43,54.150002000000001,48.639999000000003,52.68,25488700,43.799351000000001,6.7366286083211602E-2]
["2008-02-01",50.900002000000001,51.57,47.84,49.59,24842400,41.034976999999998,-2.2664549228391673E-2]
["2008-01-02",47.41,51.299999,43.110000999999997,50.740001999999997,30515500,41.986584000000001,6.7536305353139925E-2]
["2007-12-03",47.709999000000003,50.049999,46.869999,47.529998999999997,15835100,39.330356999999999,-3.2519591699416983E-3]
["2007-11-01",44.700001,48.23,42.5,47.900002000000001,21368400,39.458674999999999,5.9500211115056656E-2]
["2007-10-01",43.830002,47.700001,43.27,45.209999000000003,19963000,37.242725,3.5738714256731807E-2]
["2007-09-04",43.509998000000003,45.049999,42.09,43.650002000000001,20484700,35.957644999999999,4.5838797123187724E-4]
["2007-08-01",46.049999,48.419998,42.919998,43.630001,25314000,35.94117,-4.5698533235413952E-2]
["2007-07-02",48.200001,49.259998000000003,45.73,45.950001,17741300,37.662281,-4.4897157300703983E-2]
["2007-06-01",47.900002000000001,51.439999,47.689999,48.110000999999997,21795000,39.432696999999997,1.0714377529544628E-2]
["2007-05-01",47.919998,48.880001,46.32,47.599997999999999,14849200,39.014679000000001,-2.0673987968694574E-3]
["2007-04-02",47.060001,49.950001,46.830002,47.919998,13556600,39.095505000000003,2.066019819166276E-2]
["2007-03-01",47.779998999999997,48.32,45.060001,46.950001,16479800,38.304133999999998,-2.3499535065138688E-2]
["2007-02-01",47.509998000000003,50.419998,47.439999,48.310001,15754400,39.225924999999997,1.3000656181687775E-2]
["2007-01-03",47.09,48.779998999999997,46.509998000000003,47.689999,15240700,38.722507,3.2698086445261731E-2]
["2006-12-01",46,46.889999000000003,44.799999,46.18,14442800,37.496445000000001,5.435686129313666E-3]
["2006-11-01",49.380001,49.700001,45.970001000000003,46.099997999999999,18865700,37.293728000000002,-6.4529240610131766E-2]
["2006-10-02",48.619999,52.150002000000001,47.639999000000003,49.279998999999997,17412500,39.866267999999998,-8.1105545784687649E-4]
["2006-09-01",45,49.950001,44.02,49.32,13889600,39.898628000000002,0.10286224707755642]
["2006-08-01",44.349997999999999,45.450001,43.48,44.720001000000003,10690100,36.177345000000003,8.7478070045194922E-3]
["2006-07-03",47.75,48.049999,42.310001,44.5,14152600,35.863616999999998,-7.6188499124631326E-2]
["2006-06-01",48.25,49.189999,46.549999,48.169998,11675100,38.821357999999996,-5.7792374424477932E-3]
["2006-05-01",45.919998,50,45.540000999999997,48.450001,14275300,39.047020000000003,7.972307538222978E-2]
["2006-04-03",47.27,47.310001,44.990001999999997,45.029998999999997,11183300,36.163921000000002,-4.67824104770449E-2]
["2006-03-01",45.360000999999997,48.869999,44.860000999999997,47.240001999999997,12090300,37.938789,4.5302382651901008E-2]
["2006-02-01",46.049999,47.02,44.52,45.360000999999997,13086400,36.294559,-1.6265493532412578E-2]
["2006-01-03",46.360000999999997,46.950001,44.540000999999997,46.110000999999997,16772200,36.894669,{"$error":"#DIV/0!"}]

{"sheet":"DIS","index":29,"n_rows":121,"n_cols":8,"rows_kept":121,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Adj Close","Returns"]
["2015-12-01",114.150002,115.470001,104.300003,105.08000199999999,10658300,105.08000199999999,{"$f":"(G2/G3)-1","v":-7.3940239059308799E-2}]
["2015-11-02",114.489998,120.650002,110.80999799999999,113.470001,10525500,113.470001,{"$f":"(G3/G4)-1","v":-2.3738087282189069E-3}]
["2015-10-01",102.970001,115.400002,99.879997000000003,113.739998,7651700,113.739998,0.1129158643713073]
["2015-09-01",99.309997999999993,105.949997,97.769997000000004,102.199997,9547500,102.199997,3.1409502299062364E-3]
["2015-08-03",120.879997,122.08000199999999,90,101.879997,19883700,101.879997,-0.15100002499999998]
["2015-07-01",114.949997,120.720001,114.269997,120,6094300,120,5.7455030204748958E-2]
["2015-06-01",111.480003,115.279999,107.650002,114.139999,6334600,113.480003,3.4157818092555914E-2]
["2015-05-01",109.949997,113.300003,107.66999800000001,110.370003,6324100,109.731804,1.517665536551438E-2]
["2015-04-01",105.43,111.660004,104.25,108.720001,6021500,108.091339,3.6514449052023945E-2]
["2015-03-02",104.349998,108.94000200000001,102.870003,104.889999,6067500,104.283485,7.7824432383672981E-3]
["2015-02-02",91.300003000000004,105.980003,90.059997999999993,104.08000199999999,8125800,103.478172,0.14423923311351494]
["2015-01-02",94.910004000000001,96.43,90.830001999999993,90.959998999999996,7485100,90.434036000000006,-3.4292429407316138E-2]
["2014-12-01",92.629997000000003,95.93,90.129997000000003,94.190002000000007,6818100,93.645363000000003,3.1101078894534506E-2]
["2014-11-03",91.239998,92.959998999999996,88.650002000000001,92.510002,7038400,90.820740000000001,1.2365968497282553E-2]
["2014-10-01",89.080001999999993,91.980002999999996,78.540001000000004,91.379997000000003,8863600,89.711371999999997,2.639561755109443E-2]
["2014-09-02",90.18,91.199996999999996,87.360000999999997,89.029999000000004,5570900,87.404281999999995,-9.4570683119964416E-3]
["2014-08-01",85.389999000000003,91.139999000000003,85.209998999999996,89.879997000000003,5899900,88.238761999999994,4.6576585015863481E-2]
["2014-07-01",85.809997999999993,87.629997000000003,84.870002999999997,85.879997000000003,5774100,84.311806000000004,1.6328487289276605E-3]
["2014-06-02",84.269997000000004,86.07,81.800003000000004,85.739998,6522500,84.174362000000002,2.0592790490008506E-2]
["2014-05-01",79.349997999999999,84.389999000000003,79.209998999999996,84.010002,6744800,82.475952000000007,5.8860594674409406E-2]
["2014-04-01",80.389999000000003,82.849997999999999,76.309997999999993,79.339995999999999,7048600,77.891227999999998,-9.1169850051321388E-3]
["2014-03-03",80.300003000000004,83.650002000000001,77.279999000000004,80.069999999999993,7365000,78.607894999999999,-9.1572656248493089E-3]
["2014-02-03",72.660004000000001,81.589995999999999,69.849997999999999,80.809997999999993,8788900,79.334380999999993,0.11293205433316755]
["2014-01-02",76.040001000000004,76.839995999999999,71.120002999999997,72.610000999999997,7236800,71.284119000000004,-4.9607337055373901E-2]
["2013-12-02",70.790001000000004,76.540001000000004,68.800003000000004,76.400002000000001,6880000,75.004913000000002,9.6444642740118214E-2]
["2013-11-01",68.709998999999996,71.690002000000007,66.720000999999996,70.540001000000004,6605000,68.407387,2.8429888688244809E-2]
["2013-10-01",64.370002999999997,69.870002999999997,63.099997999999999,68.589995999999999,6764800,66.516334999999998,6.357571953094987E-2]
["2013-09-03",61.419998,67.650002000000001,60.52,64.489998,10736700,62.540291000000003,6.016765895456766E-2]
["2013-08-01",65.160004000000001,67.160004000000001,60.41,60.830002,7596900,58.990943999999999,-5.9087423192401345E-2]
["2013-07-01",63.84,67.360000999999997,62.57,64.650002000000001,6345600,62.695456999999998,2.3752952830944807E-2]
["2013-06-03",63.060001,65.550003000000004,61.82,63.150002000000001,8088100,61.240806999999997,1.1097557546704273E-3]
["2013-05-01",62.880001,67.889999000000003,62.799999,63.080002,9705900,61.172919999999998,3.8192539456811669E-3]
["2013-04-01",56.889999000000003,63.25,56.150002000000001,62.84,8643800,60.940173999999999,0.10633804441856487]
["2013-03-01",54.310001,57.82,54.299999,56.799999,7127900,55.082779000000002,4.0483593432922849E-2]
["2013-02-01",54.18,55.950001,53.41,54.59,9999600,52.939594,1.3177416879198267E-2]
["2013-01-02",50.799999,54.869999,50.18,53.880001,9227100,52.251060000000003,8.2144962068119609E-2]
["2012-12-03",49.77,51.060001,48.549999,49.790000999999997,8477600,48.284714000000001,1.8014225254433303E-2]
["2012-11-01",49.279998999999997,50.990001999999997,46.529998999999997,49.66,11010000,47.430294000000004,1.0993564979519421E-2]
["2012-10-01",52.310001,53.150002000000001,48.799999,49.119999,8591100,46.914535999999998,-6.0443791743098774E-2]
["2012-09-04",49.52,53.400002000000001,49.23,52.279998999999997,8922000,49.932654999999997,5.6802047458323068E-2]
["2012-08-01",49.330002,50.650002000000001,48.130001,49.470001000000003,7894300,47.248824999999997,6.7155456086509524E-3]
["2012-07-02",48.619999,50.540000999999997,46.849997999999999,49.139999000000003,8954200,46.933639999999997,1.319586888202795E-2]
["2012-06-01",45.150002000000001,48.950001,44.139999000000003,48.5,10155400,46.322375999999998,6.1036960169588594E-2]
["2012-05-01",43.18,46.099997999999999,42.84,45.709999000000003,11362500,43.657646,6.0310821885985577E-2]
["2012-04-02",43.59,44,40.880001,43.110000999999997,7152900,41.174385000000001,-1.5303759352571777E-2]
["2012-03-01",42.130001,44.5,41.700001,43.779998999999997,9078400,41.814301,4.2629198977844673E-2]
["2012-02-01",39.25,42.369999,38.560001,41.990001999999997,10851100,40.104671000000003,7.9434400264503324E-2]
["2012-01-03",37.970001000000003,40.25,37.939999,38.900002000000001,11257700,37.153412000000003,3.7333397289371684E-2]
["2011-12-01",36.029998999999997,37.799999,34.509998000000003,37.5,9359100,35.816268999999998,6.3590668909051518E-2]
["2011-11-01",34.43,37.419998,33.279998999999997,35.849997999999999,15179500,33.674861999999997,2.7809542250363695E-2]
["2011-10-03",30.030000999999999,36.599997999999999,28.190000999999999,34.880001,11797900,32.763717999999997,0.15649869864538046]
["2011-09-01",34.090000000000003,34.330002,29.049999,30.16,13973200,28.330095,-0.11450386236616839]
["2011-08-01",38.729999999999997,38.75,29.6,34.060001,21899100,31.993471,-0.11807345841272976]
["2011-07-01",39.150002000000001,40.970001000000003,38.459999000000003,38.619999,11691200,36.276797999999999,-1.0758271627979155E-2]
["2011-06-01",41.529998999999997,41.59,37.189999,39.040000999999997,11139500,36.671317999999999,-6.2214787494819013E-2]
["2011-05-02",43.470001000000003,44.130001,40.549999,41.630001,10961100,39.104176000000002,-3.4106622549566645E-2]
["2011-04-01",43.23,43.380001,40.459999000000003,43.099997999999999,7661500,40.484982000000002,2.3204108945673596E-4]
["2011-03-01",43.630001,44.34,40.419998,43.09,9575100,40.475589999999997,-1.4860602068993867E-2]
["2011-02-01",39.040000999999997,44.049999,39.040000999999997,43.740001999999997,13740300,41.086154999999998,0.12528950021432883]
["2011-01-03",37.740001999999997,40,37.619999,38.869999,10238300,36.511631000000001,3.6257016134291886E-2]
["2010-12-01",37.150002000000001,37.990001999999997,36.509998000000003,37.509998000000003,7312900,35.234146000000003,3.8627289077570737E-2]
["2010-11-01",36.209999000000003,38,35.150002000000001,36.509998000000003,14053700,33.923763000000001,1.051751017398117E-2]
["2010-10-01",33.299999,36.520000000000003,33.080002,36.130001,11824200,33.570683000000002,9.1540825007293103E-2]
["2010-09-01",33,34.990001999999997,32.68,33.099997999999999,10882900,30.755316000000001,1.7209566996643E-2]
["2010-08-02",34.139999000000003,35.409999999999997,31.549999,32.540000999999997,10837500,30.234985000000002,-3.4134721326245621E-2]
["2010-07-01",31.469999000000001,34.799999,30.719999000000001,33.689999,11193900,31.303522000000001,{"$f":"(G67/G68)-1","v":6.9523798395375369E-2}]
["2010-06-01",33.060001,35.830002,31.360001,31.5,13898600,29.268654000000002,-5.7450593503349245E-2]
["2010-05-03",36.950001,37.979999999999997,31,33.419998,19872100,31.052647,-9.2833943546478559E-2]
["2010-04-01",35.07,37.490001999999997,35.009998000000003,36.840000000000003,11874600,34.230389000000002,5.5285023449843873E-2]
["2010-03-01",31.4,35.599997999999999,31.34,34.909999999999997,13805600,32.437103,0.11747764698684215]
["2010-02-01",29.6,31.52,28.99,31.24,12842200,29.027070999999999,5.7191182434505716E-2]
["2010-01-04",32.5,32.75,28.709999,29.549999,12983200,27.456785,-8.3720937062111478E-2]
["2009-12-01",30.440000999999999,32.75,30.299999,32.25,11705500,29.965527000000002,7.9480812183260419E-2]
["2009-11-02",27.379999000000002,30.93,27.01,30.219999000000001,12564600,27.759202999999999,0.10412860094576737]
["2009-10-01",27.76,29.98,26.84,27.370000999999998,11404100,25.141276999999999,-3.2774805910636973E-3]
["2009-09-01",25.889999,28.68,25.25,27.459999,14444500,25.223948,5.453143636014679E-2]
["2009-08-03",25.52,27.299999,24.889999,26.040001,12957500,23.919578999999999,3.6624249988937985E-2]
["2009-07-01",23.5,26.84,22.049999,25.120000999999998,13940600,23.074493,7.672522936267856E-2]
["2009-06-01",24.83,25.639999,22.549999,23.33,10968900,21.430251999999999,-3.6746411259587441E-2]
["2009-05-01",21.76,26.290001,21.120000999999998,24.219999000000001,17036900,22.247778,0.10593603969240473]
["2009-04-01",17.920000000000002,22.57,17.84,21.9,18716700,20.116695,0.20594707516382771]
["2009-03-02",16.48,19.139999,15.14,18.16,17292600,16.681242000000001,8.2886097238657808E-2]
["2009-02-02",20.079999999999998,20.790001,16.420000000000002,16.77,22002400,15.404429,-0.18907156438920958]
["2009-01-02",22.76,24.83,19.950001,20.68,14693700,18.996040000000001,-8.8585284003491527E-2]
["2008-12-01",22.040001,26.1,20.27,22.690000999999999,15933400,20.842366999999999,2.2651363180763662E-2]
["2008-11-03",25.85,26.24,18.600000000000001,22.52,20977500,20.380716,-0.13083749735539518]
["2008-10-01",30.299999,31.059999000000001,21.25,25.91,20856800,23.448682999999999,-0.15575110346287868]
["2008-09-02",32.740001999999997,34.849997999999999,29.25,30.690000999999999,16750600,27.774609000000002,-5.1313671539504613E-2]
["2008-08-01",30.5,33.419998,29.83,32.349997999999999,11775900,29.276914999999999,6.5897734102433381E-2]
["2008-07-01",30.91,31.77,28.549999,30.35,16934600,27.466908,-2.7243575100610373E-2]
["2008-06-02",33.5,34.709999000000003,31.139999,31.200001,15235300,28.236162,-7.1428526797713277E-2]
["2008-05-01",32.450001,35.020000000000003,32.419998,33.599997999999999,13253500,30.408173000000001,3.6077669675322666E-2]
["2008-04-01",31.52,33.029998999999997,29.57,32.43,12125400,29.349318,3.3460859850260594E-2]
["2008-03-03",32.610000999999997,32.709999000000003,30.049999,31.379999000000002,11974000,28.399061,-3.1780338333728175E-2]
["2008-02-01",30.75,33.229999999999997,30.049999,32.409999999999997,14379500,29.331216999999999,8.6125995608130168E-2]
["2008-01-02",32.32,32.630001,26.299999,29.84,15555100,27.005354000000001,-7.5588581003770638E-2]
["2007-12-03",33.060001,33.5,31.709999,32.279998999999997,9943900,29.213566,-1.572544645940599E-2]
["2007-11-01",34.509998000000003,34.709999000000003,30.68,33.150002000000001,11027400,29.680302000000001,-4.2737466906564658E-2]
["2007-10-01",34.380001,35.689999,33.57,34.630001,7931000,31.005393999999999,6.978772747996187E-3]
["2007-09-04",33.509998000000003,34.950001,33,34.389999000000003,9542800,30.790514000000002,2.3511960945376886E-2]
["2007-08-01",32.880001,34.93,31.25,33.599997999999999,11990200,30.083199,1.8181749875389119E-2]
["2007-07-02",34.380001,35.380001,32.990001999999997,33,10556800,29.546001,-3.3391914549047663E-2]
["2007-06-01",35.409999999999997,35.890006999999997,33,34.139999000000003,12571100,30.566680999999999,-9.1241148616304502E-3]
["2007-05-01",35.089995999999999,36.790000999999997,35.089995999999999,35.440002,10615600,30.848143,1.3150466564990859E-2]
["2007-04-02",34.400002000000001,35.470008999999997,34.240004999999996,34.979999999999997,9266800,30.447741000000001,1.5974303052483485E-2]
["2007-03-01",33.730003000000004,35.420006000000001,33.279998999999997,34.430008000000001,11179600,29.969007000000001,5.2556115633384248E-3]
["2007-02-01",35.089995999999999,36.090007999999997,32.650002000000001,34.25,12425900,29.812325000000001,-2.6158841848541448E-2]
["2007-01-03",34.209999000000003,35.969996999999999,33.949997000000003,35.170006000000001,11206700,30.613129000000001,2.6262253168675587E-2]
["2006-12-01",33.050002999999997,34.889995999999996,32.759998000000003,34.269996999999996,8809200,29.829733000000001,4.6304381613317513E-2]
["2006-11-01",31.550004999999999,33.849997999999999,31.390003,33.050002999999997,10909400,28.509613000000002,5.0540451625769478E-2]
["2006-10-02",30.789999000000002,31.99,30.400005,31.460000999999998,7439400,27.138044000000001,1.7793658103419707E-2]
["2006-09-01",29.819997999999998,31.460000999999998,29.299997000000001,30.909998000000002,9652700,26.663601,4.2495748083216434E-2]
["2006-08-01",29.65,30.119999,28.690006,29.65,9688900,25.576699999999999,-1.347378850697023E-3]
["2006-07-03",30.190006,30.450005999999998,28.15,29.690003999999998,11022800,25.611208000000001,-1.0333317618945737E-2]
["2006-06-01",30.500005999999999,31.030004999999999,27.949998999999998,30.000004000000001,13075700,25.878620000000002,-1.6393542317268528E-2]
["2006-05-01",28.009998,30.530000999999999,27.630001,30.500005999999999,15345100,26.309933000000001,9.0844437641103282E-2]
["2006-04-03",27.870004999999999,28.250001999999999,26.750001999999999,27.959997000000001,7791600,24.118867999999999,2.5096754829447843E-3]
["2006-03-01",28,28.850003999999998,27.060001,27.890001000000002,9003400,24.058489000000002,-3.5727019922465741E-3]
["2006-02-01",25.15,28.490003999999999,24.899998,27.990002,14889700,24.144750999999999,0.10588708998509855]
["2006-01-03",24.079996000000001,26.5,23.769997,25.309999000000001,15846900,21.832926,{"$error":"#DIV/0!"}]