{ "fields": [{"type":"int","id":"_id"},{"type":"timestamp","id":"Date"},{"type":"numeric","id":"Open"},{"type":"numeric","id":"High"},{"type":"numeric","id":"Low"},{"type":"numeric","id":"Close"},{"type":"numeric","id":"Volume"}], "records": [ [1,"2001-01-01T00:00:00",15,16.5,15,16.5,2000], [2,"2001-01-08T00:00:00",16.5,17.5,17.5,17.5,500], [3,"2001-01-26T00:00:00",17.5,17.5,17.5,17.5,0], [4,"2001-02-08T00:00:00",17.5,17,17,17,500], [5,"2001-02-20T00:00:00",17,17,17,17,500], [6,"2001-02-23T00:00:00",17,18,18,18,500], [7,"2001-02-27T00:00:00",18,18,18,18,1500], [8,"2001-02-28T00:00:00",18,17,17,17,500], [9,"2001-03-01T00:00:00",17,17.95,17.9,17.95,2000], [10,"2001-03-02T00:00:00",17.95,19,18.25,19,1500], [11,"2001-03-12T00:00:00",19,19,19,19,500], [12,"2001-03-14T00:00:00",19,19,19,19,500], [13,"2001-03-16T00:00:00",19,18.5,18.5,18.5,500], [14,"2001-03-21T00:00:00",18.5,18,18,18,500], [15,"2001-03-22T00:00:00",18,18,18,18,0], [16,"2001-03-28T00:00:00",18,18.5,18.5,18.5,1000], [17,"2001-04-10T00:00:00",18.5,18.6,18.5,18.5,3500], [18,"2001-04-16T00:00:00",18.5,18.2,18,18.2,2000], [19,"2001-04-17T00:00:00",18.2,18.8,18.8,18.8,500], [20,"2001-04-23T00:00:00",18.8,24,19.95,22,44000], [21,"2001-04-24T00:00:00",22,22,22,22,500], [22,"2001-04-25T00:00:00",22,22.5,22.5,22.5,1000], [23,"2001-04-27T00:00:00",22.5,23.55,23.55,23.55,500], [24,"2001-05-03T00:00:00",23.55,23.55,23.55,23.55,0], [25,"2001-05-15T00:00:00",23.55,22.5,22.1,22.1,5500], [26,"2001-05-16T00:00:00",22.1,22.5,22,22.5,17500], [27,"2001-05-17T00:00:00",22.5,22.5,22.5,22.5,1000], [28,"2001-05-18T00:00:00",22.5,22.5,22.5,22.5,1000], [29,"2001-05-22T00:00:00",22.5,23.25,22.8,23.25,1500], [30,"2001-05-23T00:00:00",23.25,23.25,22.5,22.5,6000], [31,"2001-05-31T00:00:00",22.5,23.6,23,23,3500], [32,"2001-06-28T00:00:00",23,25,25,25,500], [33,"2001-07-09T00:00:00",25,25.25,25.25,25.25,1000], [34,"2001-07-11T00:00:00",25.25,25,25,25,500], [35,"2001-07-18T00:00:00",25,25,25,25,1500], [36,"2001-07-19T00:00:00",25,25,25,25,1000], [37,"2001-08-03T00:00:00",25,25,25,25,1000], [38,"2001-08-08T00:00:00",25,25,25,25,500], [39,"2001-08-13T00:00:00",25,25.15,25.15,25.15,500], [40,"2001-08-15T00:00:00",25.15,26,26,26,500], [41,"2001-08-17T00:00:00",26,25.2,25.2,25.2,500], [42,"2001-08-21T00:00:00",25.2,27,26,26,2500], [43,"2001-08-22T00:00:00",26,32,28,32,5000], [44,"2001-08-23T00:00:00",32,36.9,35.6,36.5,10500], [45,"2001-08-24T00:00:00",36.5,36.9,33.35,33.35,1500], [46,"2001-08-27T00:00:00",33.35,36.5,34.5,34.5,8500], [47,"2001-08-28T00:00:00",34.5,35.5,35.35,35.5,2000], [48,"2001-08-29T00:00:00",35.5,36.5,35.3,36.5,5000], [49,"2001-08-30T00:00:00",36.5,36.5,36.5,36.5,2000], [50,"2001-08-31T00:00:00",36.5,36.75,36.75,36.75,2000], [51,"2001-09-03T00:00:00",36.75,36.75,36.75,36.75,1500], [52,"2001-09-04T00:00:00",36.75,38,37,37.75,2500], [53,"2001-09-06T00:00:00",37.75,38.5,37.75,38,1500], [54,"2001-09-07T00:00:00",38,39,39,39,1500], [55,"2001-09-10T00:00:00",39,42,41,42,1000], [56,"2001-09-11T00:00:00",42,45,43.3,44,4500], [57,"2001-09-12T00:00:00",44,45,43.5,45,3500], [58,"2001-09-13T00:00:00",45,45,45,45,0], [59,"2001-09-14T00:00:00",45,42.6,42.5,42.5,3500], [60,"2001-09-24T00:00:00",42.5,43.5,41,41,3500], [61,"2001-09-25T00:00:00",41,42,40.5,40.5,2000], [62,"2001-09-26T00:00:00",40.5,45,42,45,1500], [63,"2001-09-27T00:00:00",29.29,29.29,29.29,29.29,0], [64,"2001-09-28T00:00:00",29.29,27.95,27.95,27.95,500], [65,"2001-10-02T00:00:00",27.95,27.95,27.95,27.95,500], [66,"2001-10-17T00:00:00",27.95,26.6,26.6,26.6,500], [67,"2001-10-22T00:00:00",26.6,25.35,25.35,25.35,500], [68,"2001-10-23T00:00:00",25.35,25.15,25.15,25.15,2500], [69,"2001-10-25T00:00:00",25.15,25.3,25.3,25.3,500], [70,"2001-11-15T00:00:00",25.3,24.3,24.3,24.3,500], [71,"2001-11-16T00:00:00",24.3,25.3,24.3,24.3,2000], [72,"2001-11-19T00:00:00",24.3,24.3,24.3,24.3,0], [73,"2001-11-24T00:00:00",24.3,24,24,24,500], [74,"2001-11-26T00:00:00",24,24,24,24,500], [75,"2001-12-03T00:00:00",24,23.5,23.5,23.5,1000], [76,"2001-12-31T00:00:00",23.5,23,23,23,1000], [77,"2002-01-09T00:00:00",23,22.5,22.5,22.5,500], [78,"2002-02-11T00:00:00",22.5,22.05,22.05,22.05,500], [79,"2002-02-13T00:00:00",22.05,23.25,23,23,10500], [80,"2002-02-14T00:00:00",23,24.5,24.5,24.5,1000], [81,"2002-02-15T00:00:00",24.5,23.05,23.05,23.05,500], [82,"2002-02-18T00:00:00",23.05,24.75,24.75,24.75,1000], [83,"2002-02-19T00:00:00",24.75,24.75,24.75,24.75,500], [84,"2002-02-20T00:00:00",24.75,24.75,24.75,24.75,500], [85,"2002-02-21T00:00:00",24.75,26.6,26.6,26.6,1000], [86,"2002-02-28T00:00:00",26.6,26.75,26.6,26.75,1000], [87,"2002-03-01T00:00:00",26.75,27,27,27,500], [88,"2002-03-06T00:00:00",27,28.5,28.05,28.05,1000], [89,"2002-03-07T00:00:00",28.05,30,30,30,1000], [90,"2002-03-12T00:00:00",30,32.2,32.2,32.2,1000], [91,"2002-03-13T00:00:00",32.2,33.3,31.25,33.3,1500], [92,"2002-03-15T00:00:00",33.3,33,33,33,1500], [93,"2002-03-22T00:00:00",33,35.5,35,35.15,1000], [94,"2002-03-26T00:00:00",35.15,36,36,36,0], [95,"2002-03-27T00:00:00",36,38.7,38.7,38.7,1000], [96,"2002-03-28T00:00:00",38.7,39,39,39,500], [97,"2002-03-29T00:00:00",39,40,40,40,2000], [98,"2002-04-01T00:00:00",40,41.7,40.25,41.4,4000], [99,"2002-04-03T00:00:00",41.4,40,40,40,500], [100,"2002-04-04T00:00:00",40,40,40,40,500], [101,"2002-04-05T00:00:00",40,42,40.5,40.5,3500], [102,"2002-04-10T00:00:00",40.5,39,39,39,1500], [103,"2002-04-12T00:00:00",39,40,40,40,2000], [104,"2002-04-18T00:00:00",40,40.9,40,40,1500], [105,"2002-04-19T00:00:00",40,40,39,39.95,2500], [106,"2002-04-22T00:00:00",39.95,40,40,40,500], [107,"2002-04-23T00:00:00",40,39,39,39,500], [108,"2002-04-25T00:00:00",39,39.5,38,39.5,2000], [109,"2002-04-26T00:00:00",39.5,42.4,39.95,42,3500], [110,"2002-04-29T00:00:00",42,39,39,39,500], [111,"2002-04-30T00:00:00",39,39,39,39,1000], [112,"2002-05-02T00:00:00",39,39,38,38,1500], [113,"2002-05-06T00:00:00",38,39,38,38,1500], [114,"2002-05-07T00:00:00",38,39,38.25,38.5,5000], [115,"2002-05-08T00:00:00",38.5,39,38,39,3000], [116,"2002-05-09T00:00:00",39,39,39,39,1000], [117,"2002-05-13T00:00:00",39,38.75,38,38.75,9500], [118,"2002-05-14T00:00:00",38.75,39.5,39,39.5,2000], [119,"2002-05-15T00:00:00",39.5,39.5,39.5,39.5,1000], [120,"2002-05-20T00:00:00",39.5,36.55,36.55,36.55,500], [121,"2002-05-21T00:00:00",36.55,37,37,37,0], [122,"2002-05-24T00:00:00",37,38.5,38.5,38.5,0], [123,"2002-05-29T00:00:00",38.5,38.6,38.6,38.6,0], [124,"2002-05-30T00:00:00",38.6,38.5,38.5,38.5,1500], [125,"2002-06-06T00:00:00",38.5,38.5,38.5,38.5,1000], [126,"2002-06-07T00:00:00",38.5,38.6,38.6,38.6,500], [127,"2002-06-11T00:00:00",38.6,38.65,38.5,38.55,5500], [128,"2002-06-13T00:00:00",38.55,38.75,38.75,38.75,1000], [129,"2002-06-19T00:00:00",38.75,38.8,38.8,38.8,0], [130,"2002-06-24T00:00:00",38.8,40,40,40,500], [131,"2002-06-28T00:00:00",40,40.05,40.05,40.05,0], [132,"2002-07-02T00:00:00",40.05,41,41,41,0], [133,"2002-07-03T00:00:00",41,41.5,41.5,41.5,0], [134,"2002-07-04T00:00:00",41.5,41,41,41,500], [135,"2002-07-08T00:00:00",41,41,40,40,3000], [136,"2002-07-11T00:00:00",40,40.15,40.15,40.15,0], [137,"2002-07-16T00:00:00",40.15,40.25,40.25,40.25,0], [138,"2002-07-17T00:00:00",40.25,42,42,42,500], [139,"2002-07-18T00:00:00",42,41.95,41.95,41.95,0], [140,"2002-07-19T00:00:00",41.95,42,42,42,4000], [141,"2002-07-22T00:00:00",42,42,42,42,1000], [142,"2002-07-23T00:00:00",42,42.25,42,42.25,2000], [143,"2002-07-24T00:00:00",42.25,42.1,42,42.1,2000], [144,"2002-07-26T00:00:00",42.1,43.25,43.25,43.25,1000], [145,"2002-07-30T00:00:00",43.25,44.25,44,44.25,1000], [146,"2002-07-31T00:00:00",44.25,44,44,44,500], [147,"2002-08-01T00:00:00",44,43.75,43.5,43.5,4000], [148,"2002-08-09T00:00:00",43.5,43,43,43,500], [149,"2002-08-12T00:00:00",43,43,43,43,0], [150,"2002-08-16T00:00:00",43,45,44.9,45,1000], [151,"2002-08-19T00:00:00",45,44.9,43.5,43.5,2000], [152,"2002-08-20T00:00:00",43.5,45,44.25,44.25,3000], [153,"2002-08-21T00:00:00",44.25,46,44,46,8000], [154,"2002-08-22T00:00:00",46,45.7,43.75,45.7,3500], [155,"2002-08-23T00:00:00",45.7,45.5,44.5,45.5,7500], [156,"2002-08-26T00:00:00",45.5,46,45.5,46,2500], [157,"2002-08-28T00:00:00",46,45.5,45,45.5,1500], [158,"2002-08-29T00:00:00",45.5,45.2,45.2,45.2,500], [159,"2002-08-30T00:00:00",45.2,46,46,46,4000], [160,"2002-09-02T00:00:00",46,46.4,46,46.4,2000], [161,"2002-09-03T00:00:00",46.4,45.25,45.25,45.25,1000], [162,"2002-09-04T00:00:00",45.25,46,45.8,45.8,3500], [163,"2002-09-05T00:00:00",45.8,45,45,45,500], [164,"2002-09-06T00:00:00",45,44.5,44.5,44.5,1000], [165,"2002-09-10T00:00:00",44.5,44.5,44.5,44.5,1000], [166,"2002-09-11T00:00:00",44.5,45.25,45,45.05,3000], [167,"2002-09-12T00:00:00",45.05,46,45.45,46,3000], [168,"2002-09-13T00:00:00",46,45,45,45,500], [169,"2002-09-16T00:00:00",39,39,39,39,0], [170,"2002-09-19T00:00:00",39,39.25,39.25,39.25,0], [171,"2002-09-30T00:00:00",39.25,40,39.5,40,3000], [172,"2002-10-01T00:00:00",40,40,40,40,500], [173,"2002-10-02T00:00:00",40,39,39,39,2000], [174,"2002-10-07T00:00:00",39,40,39.7,40,2000], [175,"2002-10-11T00:00:00",40,38.5,38.5,38.5,2000], [176,"2002-10-21T00:00:00",38.5,40.5,40,40.5,2500], [177,"2002-10-22T00:00:00",40.5,38.75,38.5,38.75,15000], [178,"2002-10-23T00:00:00",38.75,39.5,39.5,39.5,0], [179,"2002-10-24T00:00:00",39.5,39.75,39.75,39.75,0], [180,"2002-10-25T00:00:00",39.75,40,40,40,0], [181,"2002-10-28T00:00:00",40,42.75,42,42.75,4500], [182,"2002-10-29T00:00:00",42.75,45,42,44,12500], [183,"2002-10-30T00:00:00",44,45.95,44.2,44.2,1000], [184,"2002-10-31T00:00:00",44.2,46,45.75,45.75,2500], [185,"2002-11-04T00:00:00",45.75,43.5,43.5,43.5,500], [186,"2002-11-05T00:00:00",43.5,46.5,46.5,46.5,500], [187,"2002-11-07T00:00:00",46.5,45,45,45,1000], [188,"2002-11-12T00:00:00",45,45,45,45,1000], [189,"2002-11-19T00:00:00",45,45.5,45.5,45.5,0], [190,"2002-11-21T00:00:00",45.5,45,45,45,500], [191,"2002-11-22T00:00:00",45,46,45.1,45.75,3000], [192,"2002-11-25T00:00:00",45.75,46.5,46.5,46.5,1000], [193,"2002-11-26T00:00:00",46.5,47,47,47,500], [194,"2002-12-02T00:00:00",47,45.75,45.75,45.75,500], [195,"2002-12-04T00:00:00",45.75,45,45,45,0], [196,"2002-12-10T00:00:00",45,46,46,46,2000], [197,"2002-12-11T00:00:00",46,49.45,47.5,49.45,2500], [198,"2002-12-12T00:00:00",49.45,50.05,49.1,50,5000], [199,"2002-12-13T00:00:00",50,50.5,50,50,1500], [200,"2002-12-16T00:00:00",50,50,49.05,49.05,6000], [201,"2002-12-17T00:00:00",49.05,48.55,48.55,48.55,1000], [202,"2002-12-18T00:00:00",48.55,48.8,48.8,48.8,500], [203,"2002-12-20T00:00:00",48.8,49.3,49.3,49.3,0], [204,"2002-12-23T00:00:00",49.3,49.5,49.5,49.5,0], [205,"2002-12-24T00:00:00",49.5,50,50,50,0], [206,"2002-12-26T00:00:00",50,53.75,53,53.75,2000], [207,"2002-12-27T00:00:00",53.75,53,53,53,500], [208,"2002-12-30T00:00:00",53,52.5,52.5,52.5,500], [209,"2002-12-31T00:00:00",52.5,53,53,53,1000], [210,"2003-01-03T00:00:00",53,54,54,54,500], [211,"2003-01-06T00:00:00",54,55,55,55,1500], [212,"2003-01-13T00:00:00",55,55.1,55.1,55.1,0], [213,"2003-01-15T00:00:00",55.1,55.25,55.25,55.25,0], [214,"2003-01-16T00:00:00",55.25,59.25,59.25,59.25,0], [215,"2003-01-17T00:00:00",59.25,59,58,58,7000], [216,"2003-01-23T00:00:00",58,55.25,55.2,55.2,1500], [217,"2003-01-30T00:00:00",55.2,56,56,56,500], [218,"2003-02-04T00:00:00",56,58,57,57,3000], [219,"2003-02-20T00:00:00",57,59.5,58,58,1500], [220,"2003-02-24T00:00:00",58,61.5,61.5,61.5,1000], [221,"2003-02-25T00:00:00",61.5,62.25,62.25,62.25,0], [222,"2003-02-26T00:00:00",62.25,62,62,62,1000], [223,"2003-02-27T00:00:00",62,66.65,65,66.65,1000], [224,"2003-03-03T00:00:00",66.65,68,67,67,2000], [225,"2003-03-06T00:00:00",67,65,65,65,1000], [226,"2003-03-07T00:00:00",65,64,64,64,1000], [227,"2003-03-12T00:00:00",64,65,65,65,1000], [228,"2003-03-19T00:00:00",65,65,64.05,64.05,1500], [229,"2003-03-20T00:00:00",64.05,65.5,65.05,65.05,2000], [230,"2003-03-24T00:00:00",65.05,65.5,65,65.5,500], [231,"2003-03-25T00:00:00",65.5,66.05,65.55,66.05,1000], [232,"2003-03-26T00:00:00",66.05,66.5,66.5,66.5,0], [233,"2003-03-27T00:00:00",66.5,67.5,67.5,67.5,0], [234,"2003-03-28T00:00:00",67.5,69.65,69.6,69.65,500], [235,"2003-03-31T00:00:00",69.65,70.5,70.5,70.5,0], [236,"2003-04-01T00:00:00",70.5,70,70,70,500], [237,"2003-04-02T00:00:00",70,70.5,70.5,70.5,0], [238,"2003-04-03T00:00:00",70.5,74,74,74,500], [239,"2003-04-09T00:00:00",74,75,75,75,2500], [240,"2003-04-10T00:00:00",75,75,75,75,1000], [241,"2003-04-11T00:00:00",75,75,75,75,500], [242,"2003-04-15T00:00:00",75,77,77,77,500], [243,"2003-04-16T00:00:00",77,80,80,80,5000], [244,"2003-04-17T00:00:00",80,81.05,81.05,81.05,0], [245,"2003-04-18T00:00:00",81.05,83,83,83,1000], [246,"2003-04-21T00:00:00",83,88,86,86.5,2000], [247,"2003-04-22T00:00:00",86.5,88,87,87,1000], [248,"2003-04-23T00:00:00",87,89,88,89,2000], [249,"2003-04-25T00:00:00",89,85,85,85,500], [250,"2003-04-28T00:00:00",85,88.5,88.5,88.5,500], [251,"2003-04-29T00:00:00",88.5,88.5,88.5,88.5,500], [252,"2003-05-05T00:00:00",88.5,91,90,91,1500], [253,"2003-05-06T00:00:00",91,91,86.5,86.5,3000], [254,"2003-05-16T00:00:00",86.5,84.5,84,84,1000], [255,"2003-05-19T00:00:00",84,84,84,84,500], [256,"2003-05-20T00:00:00",84,84,84,84,500], [257,"2003-05-22T00:00:00",84,84.5,84.5,84.5,1000], [258,"2003-05-23T00:00:00",84.5,84.5,84.5,84.5,1500], [259,"2003-05-26T00:00:00",84.5,83.9,80.3,80.3,2500], [260,"2003-05-27T00:00:00",80.3,81,80.75,81,2500], [261,"2003-05-28T00:00:00",81,80,78,78,1000], [262,"2003-05-29T00:00:00",78,76,74.5,74.5,5000], [263,"2003-05-30T00:00:00",74.5,73,71,71,5500], [264,"2003-06-02T00:00:00",71,69,67.6,67.75,7500], [265,"2003-06-03T00:00:00",67.75,71,66.75,66.75,3500], [266,"2003-06-04T00:00:00",66.75,68,66.55,66.55,1500], [267,"2003-06-05T00:00:00",66.55,71,70.7,71,3500], [268,"2003-06-06T00:00:00",71,73.5,73,73.5,2000], [269,"2003-06-09T00:00:00",73.5,71.5,71.5,71.5,500], [270,"2003-06-10T00:00:00",71.5,73.9,73,73.9,8000], [271,"2003-06-11T00:00:00",73.9,73,73,73,500], [272,"2003-06-13T00:00:00",73,73,73,73,500], [273,"2003-06-17T00:00:00",73,73.5,70,70,2000], [274,"2003-06-18T00:00:00",70,75.25,73,75.25,2000], [275,"2003-06-19T00:00:00",75.25,75,75,75,2000], [276,"2003-06-20T00:00:00",75,75,75,75,1000], [277,"2003-06-25T00:00:00",75,78.7,78.7,78.7,2000], [278,"2003-06-26T00:00:00",78.7,81,75,81,7000], [279,"2003-06-27T00:00:00",81,80,80,80,2000], [280,"2003-06-30T00:00:00",80,80,80,80,1500], [281,"2003-07-01T00:00:00",80,80,79.5,79.5,2500], [282,"2003-07-02T00:00:00",79.5,79,78,78,1000], [283,"2003-07-03T00:00:00",78,78.25,78.25,78.25,0], [284,"2003-07-07T00:00:00",78.25,77,77,77,500], [285,"2003-07-08T00:00:00",77,80,80,80,1000], [286,"2003-07-09T00:00:00",80,81,79,79,2500], [287,"2003-07-10T00:00:00",79,84.9,80.75,84,5500], [288,"2003-07-11T00:00:00",84,86,84.5,86,2000], [289,"2003-07-14T00:00:00",86,84,84,84,500], [290,"2003-07-15T00:00:00",84,84,84,84,500], [291,"2003-07-16T00:00:00",84,85,82.9,85,2000], [292,"2003-07-17T00:00:00",85,83.5,83.3,83.3,1000], [293,"2003-07-18T00:00:00",83.3,86,86,86,1000], [294,"2003-07-23T00:00:00",86,87,86,87,3500], [295,"2003-07-24T00:00:00",87,92,88,92,10000], [296,"2003-07-25T00:00:00",92,93,91,93,1500], [297,"2003-07-28T00:00:00",93,96,92.5,96,4500], [298,"2003-07-29T00:00:00",96,98.9,96.5,96.5,2000], [299,"2003-07-30T00:00:00",96.5,98.5,98,98.5,1500], [300,"2003-07-31T00:00:00",98.5,97,97,97,500], [301,"2003-08-01T00:00:00",97,101.95,97.25,101.95,8000], [302,"2003-08-04T00:00:00",101.95,109.55,106,109.55,13000], [303,"2003-08-05T00:00:00",109.55,117.75,112,117.75,17500], [304,"2003-08-06T00:00:00",117.75,126.55,124,126.55,11000], [305,"2003-08-07T00:00:00",126.55,136,127,127,10000], [306,"2003-08-08T00:00:00",127,122,120.65,120.65,4500], [307,"2003-08-11T00:00:00",120.65,119,119,119,0], [308,"2003-08-12T00:00:00",119,118,113.15,113.15,2000], [309,"2003-08-13T00:00:00",113.15,113.5,107.5,113.5,6000], [310,"2003-08-15T00:00:00",113.5,110,107.85,110,6000], [311,"2003-08-18T00:00:00",110,110.75,109,110.75,10500], [312,"2003-08-19T00:00:00",110.75,108,108,108,1000], [313,"2003-08-20T00:00:00",108,115,112,114,7000], [314,"2003-08-21T00:00:00",114,119,115,119,4500], [315,"2003-08-22T00:00:00",119,125,121,125,5500], [316,"2003-08-25T00:00:00",125,129,120,120,14500], [317,"2003-08-26T00:00:00",120,125,124.9,124.9,1500], [318,"2003-08-27T00:00:00",124.9,124.5,120,124.5,1000], [319,"2003-08-28T00:00:00",124.5,125.85,125,125,2000], [320,"2003-08-29T00:00:00",125,128.6,118.75,128,8500], [321,"2003-09-01T00:00:00",128,123,121.6,121.6,22000], [322,"2003-09-02T00:00:00",121.6,120.7,116.5,120.7,2500], [323,"2003-09-03T00:00:00",120.7,123.5,114.8,115,4000], [324,"2003-09-05T00:00:00",115,111,111,111,500], [325,"2003-09-08T00:00:00",111,105.5,105.5,105.5,500], [326,"2003-09-09T00:00:00",105.5,101.4,100.25,100.25,3000], [327,"2003-09-10T00:00:00",100.25,105,97.4,100,6000], [328,"2003-09-11T00:00:00",100,102,100,100,11000], [329,"2003-09-12T00:00:00",100,100.05,100,100.05,2000], [330,"2003-09-15T00:00:00",100.05,107.55,105,107.35,12500], [331,"2003-09-16T00:00:00",107.35,112,102,102,5000], [332,"2003-09-17T00:00:00",102,109,99,107,7000], [333,"2003-09-18T00:00:00",107,110,102.25,108,4500], [334,"2003-09-19T00:00:00",108,110,110,110,3000], [335,"2003-09-22T00:00:00",110,106,104.5,104.5,6000], [336,"2003-09-23T00:00:00",104.5,100.5,99.5,99.5,3500], [337,"2003-09-24T00:00:00",99.5,100,100,100,2500], [338,"2003-09-25T00:00:00",100,103,96.15,96.5,2000], [339,"2003-09-26T00:00:00",96.5,103.7,103.5,103.7,1500], [340,"2003-09-29T00:00:00",103.7,99.5,99,99.05,4000], [341,"2003-09-30T00:00:00",99.05,98,94.1,94.6,2500], [342,"2003-10-01T00:00:00",94.6,95.05,94,94.1,4000], [343,"2003-10-02T00:00:00",94.1,97,96,97,1500], [344,"2003-10-03T00:00:00",97,100.3,99.5,100.25,1500], [345,"2003-10-06T00:00:00",93.25,96,96,96,500], [346,"2003-10-07T00:00:00",96,98,97,98,1500], [347,"2003-10-08T00:00:00",98,98,98,98,1000], [348,"2003-10-09T00:00:00",98,101,101,101,2000], [349,"2003-10-10T00:00:00",101,98,98,98,1000], [350,"2003-10-13T00:00:00",98,95,95,95,1000], [351,"2003-10-16T00:00:00",95,97,94,97,4000], [352,"2003-10-17T00:00:00",97,95.5,95,95.5,1500], [353,"2003-10-20T00:00:00",95.5,95,94,94,2000], [354,"2003-10-22T00:00:00",94,95,95,95,1500], [355,"2003-10-23T00:00:00",95,94.5,94,94,1000], [356,"2003-10-24T00:00:00",94,94,94,94,500], [357,"2003-10-27T00:00:00",94,96.05,95,95,6000], [358,"2003-10-28T00:00:00",95,95.05,95.05,95.05,4000], [359,"2003-10-29T00:00:00",95.05,97.5,92.25,97.5,3500], [360,"2003-10-30T00:00:00",97.5,96,93.55,96,3500], [361,"2003-10-31T00:00:00",96,94.1,93.55,94.1,1500], [362,"2003-11-03T00:00:00",94.1,95.9,92.25,95.9,3700], [363,"2003-11-05T00:00:00",95.9,97,96,97,1900], [364,"2003-11-06T00:00:00",97,93,93,93,500], [365,"2003-11-07T00:00:00",93,93.5,93.5,93.5,500], [366,"2003-11-11T00:00:00",93.5,93.5,93.5,93.5,2100], [367,"2003-11-12T00:00:00",93.5,95,95,95,500], [368,"2003-11-17T00:00:00",95,97.25,97.25,97.25,500], [369,"2003-11-18T00:00:00",97.25,97.5,97.5,97.5,500], [370,"2003-11-21T00:00:00",97.5,99.5,99.5,99.5,500], [371,"2003-11-25T00:00:00",99.5,100,100,100,0], [372,"2003-12-01T00:00:00",100,101,101,101,0], [373,"2003-12-04T00:00:00",101,101,101,101,200], [374,"2003-12-09T00:00:00",101,100,100,100,100], [375,"2003-12-10T00:00:00",100,105,104,105,200], [376,"2003-12-16T00:00:00",105,101,101,101,100], [377,"2003-12-18T00:00:00",101,100,100,100,200], [378,"2003-12-19T00:00:00",100,107.5,100,107.5,5300], [379,"2003-12-22T00:00:00",107.5,105.05,105.05,105.05,100], [380,"2003-12-23T00:00:00",105.05,105.55,105.55,105.55,1100], [381,"2003-12-24T00:00:00",105.55,110,110,110,100], [382,"2003-12-29T00:00:00",110,118.25,109,118.25,5800], [383,"2003-12-30T00:00:00",118.25,118,118,118,100], [384,"2003-12-31T00:00:00",118,118,117.5,117.5,500], [385,"2004-01-01T00:00:00",117.5,112.75,112.75,112.75,300], [386,"2004-01-02T00:00:00",112.75,111,111,111,100], [387,"2004-01-05T00:00:00",111,111.25,111.25,111.25,0], [388,"2004-01-06T00:00:00",111.25,118.2,109.05,118,7000], [389,"2004-01-07T00:00:00",118,125,120,121,2100], [390,"2004-01-08T00:00:00",121,124.9,124.9,124.9,100], [391,"2004-01-12T00:00:00",124.9,124,120,120,800], [392,"2004-01-13T00:00:00",120,122,122,122,100], [393,"2004-01-14T00:00:00",122,128,121,121,5000], [394,"2004-01-19T00:00:00",121,120,120,120,400], [395,"2004-01-21T00:00:00",120,128.5,127,128.5,7000], [396,"2004-01-22T00:00:00",128.5,135,129,135,8100], [397,"2004-01-23T00:00:00",135,135,135,135,1000], [398,"2004-01-26T00:00:00",135,130,130,130,100], [399,"2004-01-28T00:00:00",130,138.4,131.2,131.2,3000], [400,"2004-01-29T00:00:00",131.2,138.1,130,138.1,300], [401,"2004-01-30T00:00:00",138.1,135,132,135,700], [402,"2004-02-06T00:00:00",135,135,135,135,500], [403,"2004-02-09T00:00:00",135,130.2,130.2,130.2,100], [404,"2004-02-10T00:00:00",130.2,135.5,134,135.5,700], [405,"2004-02-11T00:00:00",135.5,137,136,137,1000], [406,"2004-02-12T00:00:00",137,136,131,136,500], [407,"2004-02-13T00:00:00",136,134,133,134,2700], [408,"2004-02-16T00:00:00",134,135,135,135,200], [409,"2004-02-19T00:00:00",135,132,132,132,200], [410,"2004-02-23T00:00:00",132,130,130,130,200], [411,"2004-02-26T00:00:00",130,129.95,123.5,129.95,1400], [412,"2004-02-27T00:00:00",129.95,136.4,129.5,131.5,700], [413,"2004-03-03T00:00:00",131.5,132.5,132.5,132.5,1100], [414,"2004-03-04T00:00:00",132.5,132.75,132.75,132.75,300], [415,"2004-03-05T00:00:00",132.75,133,133,133,0], [416,"2004-03-08T00:00:00",133,135,134,135,700], [417,"2004-03-11T00:00:00",135,134.15,133,134.15,700], [418,"2004-03-12T00:00:00",134.15,136.5,135,136,1500], [419,"2004-03-15T00:00:00",136,134,133,133,1300], [420,"2004-03-16T00:00:00",133,135,134,134,400], [421,"2004-03-17T00:00:00",134,136,136,136,800], [422,"2004-03-18T00:00:00",136,136.1,136.1,136.1,0], [423,"2004-03-19T00:00:00",136.1,139,136.3,136.3,4800], [424,"2004-03-22T00:00:00",136.3,139,137,138.5,4000], [425,"2004-03-24T00:00:00",138.5,145,145,145,100], [426,"2004-03-25T00:00:00",145,144,140,141,500], [427,"2004-03-26T00:00:00",141,142,142,142,200], [428,"2004-03-29T00:00:00",142,141,141,141,700], [429,"2004-03-30T00:00:00",141,141,141,141,100], [430,"2004-03-31T00:00:00",141,140,140,140,800], [431,"2004-04-02T00:00:00",140,140.5,140,140,1200], [432,"2004-04-05T00:00:00",140,143,140,143,6600], [433,"2004-04-06T00:00:00",143,142,141.2,141.2,2500], [434,"2004-04-07T00:00:00",141.2,145,141.25,145,300], [435,"2004-04-08T00:00:00",145,150,148,148,2100], [436,"2004-04-09T00:00:00",148,154.65,149.5,154.65,1700], [437,"2004-04-12T00:00:00",154.65,155,154,154,2000], [438,"2004-04-13T00:00:00",154,164,156.2,164,2800], [439,"2004-04-14T00:00:00",164,158.2,158.2,158.2,200], [440,"2004-04-15T00:00:00",158.2,156,154,155,1100], [441,"2004-04-16T00:00:00",155,166,162,166,3000], [442,"2004-04-19T00:00:00",166,163,161,161,2000], [443,"2004-04-20T00:00:00",161,159,159,159,200], [444,"2004-04-21T00:00:00",159,160.5,160,160.5,700], [445,"2004-04-22T00:00:00",160.5,160,160,160,1500], [446,"2004-04-23T00:00:00",160,170,155,160,5700], [447,"2004-04-26T00:00:00",160,164,164,164,400], [448,"2004-04-27T00:00:00",164,170,166,170,2100], [449,"2004-04-28T00:00:00",170,171,167,167,1300], [450,"2004-04-29T00:00:00",167,172,166,172,800], [451,"2004-05-06T00:00:00",172,169,164,164,2000], [452,"2004-05-10T00:00:00",164,168,165,168,1600], [453,"2004-05-11T00:00:00",168,165,164,164,600], [454,"2004-05-12T00:00:00",164,170,163,170,2500], [455,"2004-05-13T00:00:00",170,167,167,167,100], [456,"2004-05-14T00:00:00",167,172,172,172,500], [457,"2004-05-17T00:00:00",172,174,174,174,1100], [458,"2004-05-18T00:00:00",174,172,172,172,1000], [459,"2004-05-19T00:00:00",172,174,173,174,500], [460,"2004-05-21T00:00:00",174,180,172.9,180,800], [461,"2004-05-25T00:00:00",180,180,178,180,1000], [462,"2004-05-28T00:00:00",180,185,175,185,2200], [463,"2004-05-31T00:00:00",185,185,185,185,500], [464,"2004-06-01T00:00:00",185,185,185,185,100], [465,"2004-06-03T00:00:00",185,175.75,175.75,175.75,1000], [466,"2004-06-04T00:00:00",175.75,185,180,180,100], [467,"2004-06-07T00:00:00",180,179,177,177,700], [468,"2004-06-09T00:00:00",177,180,172,180,1800], [469,"2004-06-10T00:00:00",180,175,171,175,900], [470,"2004-06-11T00:00:00",175,180,170,180,2600], [471,"2004-06-14T00:00:00",180,178,178,178,0], [472,"2004-06-16T00:00:00",178,175,173,174.75,400], [473,"2004-06-17T00:00:00",174.75,179.8,176,176,900], [474,"2004-06-18T00:00:00",176,178.9,178.9,178.9,600], [475,"2004-06-22T00:00:00",178.9,176,176,176,0], [476,"2004-06-23T00:00:00",176,175.9,175.9,175.9,0], [477,"2004-06-24T00:00:00",175.9,167.5,167.2,167.2,1100], [478,"2004-06-28T00:00:00",167.2,175,165,174,1900], [479,"2004-06-29T00:00:00",174,178,167,178,3000], [480,"2004-06-30T00:00:00",178,178,175,175,1100], [481,"2004-07-01T00:00:00",175,175,172,175,700], [482,"2004-07-02T00:00:00",175,178,173,176,4300], [483,"2004-07-05T00:00:00",176,179,179,179,1100], [484,"2004-07-06T00:00:00",179,180,177,180,900], [485,"2004-07-07T00:00:00",180,184,177,182.5,1200], [486,"2004-07-08T00:00:00",182.5,184,175,175,700], [487,"2004-07-12T00:00:00",175,179,179,179,300], [488,"2004-07-14T00:00:00",179,176,176,176,0], [489,"2004-07-15T00:00:00",176,175,175,175,0], [490,"2004-07-16T00:00:00",175,177.9,177.9,177.9,200], [491,"2004-07-19T00:00:00",177.9,187,178.5,185.5,10700], [492,"2004-07-21T00:00:00",185.5,190,186,189.95,1700], [493,"2004-07-22T00:00:00",189.95,204.15,190,204.15,5400], [494,"2004-07-23T00:00:00",204.15,204,197.5,204,1500], [495,"2004-07-26T00:00:00",204,202,198,202,800], [496,"2004-07-28T00:00:00",202,199,199,199,0], [497,"2004-08-03T00:00:00",199,205,202,205,300], [498,"2004-08-04T00:00:00",205,209,200,209,800], [499,"2004-08-05T00:00:00",209,204,200,202.5,2100], [500,"2004-08-06T00:00:00",202.5,217,202,217,5500], [501,"2004-08-09T00:00:00",217,215,215,215,0], [502,"2004-08-10T00:00:00",215,220,215,215,1600], [503,"2004-08-11T00:00:00",215,214,207,207,1900], [504,"2004-08-12T00:00:00",207,215,209,212,1800], [505,"2004-08-13T00:00:00",212,209,208,208,1200], [506,"2004-08-16T00:00:00",208,223,210,222.9,7700], [507,"2004-08-17T00:00:00",222.9,222,214,222,3800], [508,"2004-08-18T00:00:00",222,219,215,219,700], [509,"2004-08-19T00:00:00",219,220,215,217,7000], [510,"2004-08-20T00:00:00",217,219,218.9,218.9,2600], [511,"2004-08-23T00:00:00",218.9,220,214,217,10500], [512,"2004-08-24T00:00:00",217,220,218.9,219.5,4600], [513,"2004-08-25T00:00:00",219.5,222,220,222,3900], [514,"2004-08-26T00:00:00",222,238,220,238,8400], [515,"2004-08-27T00:00:00",238,255.85,241,255.85,11900], [516,"2004-08-30T00:00:00",255.85,270,259,261,17900], [517,"2004-08-31T00:00:00",261,265,255,265,3500], [518,"2004-09-01T00:00:00",265,270,253,270,13700], [519,"2004-09-02T00:00:00",270,273.5,267,268,1700], [520,"2004-09-03T00:00:00",268,288.1,272.5,288.1,91200], [521,"2004-09-06T00:00:00",288.1,290,274,280,3300], [522,"2004-09-07T00:00:00",280,300,285,290,93200], [523,"2004-09-08T00:00:00",290,299.9,290,290,8600], [524,"2004-09-09T00:00:00",290,294.95,288,290,2100], [525,"2004-09-10T00:00:00",290,290,290,290,100], [526,"2004-09-13T00:00:00",290,290,290,290,1000], [527,"2004-09-14T00:00:00",290,282,281.9,282,900], [528,"2004-09-15T00:00:00",282,280,277,277,700], [529,"2004-09-16T00:00:00",277,271.1,266,271.1,2100], [530,"2004-09-17T00:00:00",271.1,276,274,276,2700], [531,"2004-09-22T00:00:00",214.8,225,212,212,300], [532,"2004-09-23T00:00:00",212,210,210,210,500], [533,"2004-09-24T00:00:00",210,208,208,208,200], [534,"2004-09-27T00:00:00",208,222.05,206.1,222.05,300], [535,"2004-09-28T00:00:00",222.05,216.15,212,216.15,3000], [536,"2004-09-29T00:00:00",216.15,228.8,228.8,228.8,100], [537,"2004-09-30T00:00:00",228.8,228,217.65,224.95,2200], [538,"2004-10-01T00:00:00",224.95,234,219.85,233.95,1900], [539,"2004-10-04T00:00:00",233.95,238.75,238,238.45,900], [540,"2004-10-05T00:00:00",238.45,235,226.55,235,300], [541,"2004-10-06T00:00:00",235,235,224.25,235,700], [542,"2004-10-07T00:00:00",235,234.95,234.95,234.95,0], [543,"2004-10-08T00:00:00",234.95,238.9,227,227,2200], [544,"2004-10-11T00:00:00",227,217,215.65,215.65,700], [545,"2004-10-12T00:00:00",215.65,230,215,230,2700], [546,"2004-10-13T00:00:00",230,236.8,234.8,234.8,1000], [547,"2004-10-14T00:00:00",234.8,235.8,224,235.8,7100], [548,"2004-10-15T00:00:00",235.8,244,224.05,234.9,4700], [549,"2004-10-18T00:00:00",234.9,234.85,234.85,234.85,6000], [550,"2004-10-19T00:00:00",234.85,231.95,226,226,200], [551,"2004-10-20T00:00:00",226,220,220,220,200], [552,"2004-10-26T00:00:00",220,215,210.5,210.5,300], [553,"2004-10-27T00:00:00",210.5,201.5,201,201,400], [554,"2004-10-28T00:00:00",201,216,200,216,200], [555,"2004-10-29T00:00:00",216,229,225,229,1000], [556,"2004-11-01T00:00:00",229,228,228,228,0], [557,"2004-11-03T00:00:00",228,234.8,231.9,231.9,700], [558,"2004-11-04T00:00:00",231.9,228.95,228.95,228.95,200], [559,"2004-11-05T00:00:00",228.95,228,228,228,0], [560,"2004-11-08T00:00:00",228,225.25,216.6,225.25,2600], [561,"2004-11-10T00:00:00",225.25,220,220,220,100], [562,"2004-11-12T00:00:00",220,212,209.05,209.05,700], [563,"2004-11-18T00:00:00",209.05,224.7,210,217.95,2100], [564,"2004-11-19T00:00:00",217.95,218,215,215,200], [565,"2004-11-22T00:00:00",215,214,212,214,700], [566,"2004-11-23T00:00:00",214,215,203.3,207,22100], [567,"2004-11-24T00:00:00",207,208,207,208,2000], [568,"2004-11-25T00:00:00",208,207,203,203,1700], [569,"2004-11-26T00:00:00",203,203.95,202,203.95,300], [570,"2004-11-29T00:00:00",203.95,204,204,204,0], [571,"2004-11-30T00:00:00",204,204.2,194,204.2,6000], [572,"2004-12-02T00:00:00",204.2,211.9,205,205,200], [573,"2004-12-03T00:00:00",205,209.5,208,209.5,1000], [574,"2004-12-06T00:00:00",209.5,207,207,207,1300], [575,"2004-12-07T00:00:00",207,208.15,203,208,8100], [576,"2004-12-08T00:00:00",208,206,200,206,400], [577,"2004-12-09T00:00:00",206,209,205.75,207.75,300], [578,"2004-12-10T00:00:00",207.75,223,215,215,100], [579,"2004-12-13T00:00:00",215,212,212,212,0], [580,"2004-12-14T00:00:00",212,210,207.05,207.05,200], [581,"2004-12-15T00:00:00",207.05,207,201,206.25,4300], [582,"2004-12-16T00:00:00",206.25,204,200,200,1200], [583,"2004-12-17T00:00:00",200,200,198,200,3200], [584,"2004-12-20T00:00:00",200,214,199.5,214,6300], [585,"2004-12-21T00:00:00",214,213.5,210.05,210.05,500], [586,"2004-12-22T00:00:00",210.05,215,205.05,215,7900], [587,"2004-12-23T00:00:00",215,215,206,215,1400], [588,"2004-12-24T00:00:00",215,211.05,210,210,700], [589,"2004-12-27T00:00:00",210,216,209.95,216,4100], [590,"2004-12-28T00:00:00",216,216,216,216,500], [591,"2004-12-29T00:00:00",216,230,213.8,230,4000], [592,"2004-12-30T00:00:00",230,225,225,225,0], [593,"2004-12-31T00:00:00",225,220,220,220,500], [594,"2005-01-03T00:00:00",220,229,225,229,8100], [595,"2005-01-04T00:00:00",229,236,228,236,7500], [596,"2005-01-05T00:00:00",236,237,229,229,1000], [597,"2005-01-06T00:00:00",229,244,236,244,14400], [598,"2005-01-07T00:00:00",244,254,252,254,10300], [599,"2005-01-10T00:00:00",254,255,242.05,242.05,800], [600,"2005-01-11T00:00:00",242.05,240,240,240,100], [601,"2005-01-12T00:00:00",240,236,230,236,6700], [602,"2005-01-14T00:00:00",236,230,230,230,1000], [603,"2005-01-17T00:00:00",230,240,230,240,600], [604,"2005-01-18T00:00:00",240,230,230,230,500], [605,"2005-01-19T00:00:00",230,235,232,235,700], [606,"2005-01-24T00:00:00",235,235,235,235,200], [607,"2005-01-25T00:00:00",235,240.1,235,240,2100], [608,"2005-01-26T00:00:00",240,245,240,245,4100], [609,"2005-01-27T00:00:00",245,242,242,242,0], [610,"2005-01-28T00:00:00",242,235,230,235,1700], [611,"2005-01-31T00:00:00",235,240,239,240,2400], [612,"2005-02-01T00:00:00",240,242,230,230,2800], [613,"2005-02-04T00:00:00",230,232,230,230,2100], [614,"2005-02-07T00:00:00",230,240,232,240,2000], [615,"2005-02-09T00:00:00",240,230,230,230,100], [616,"2005-02-10T00:00:00",230,245,230.05,245,4900], [617,"2005-02-11T00:00:00",245,233,233,233,500], [618,"2005-02-14T00:00:00",233,250,232,250,6600], [619,"2005-02-15T00:00:00",250,242,240,242,1100], [620,"2005-02-17T00:00:00",242,245,244,244,5200], [621,"2005-02-21T00:00:00",244,233,233,233,500], [622,"2005-02-22T00:00:00",233,234,234,234,100], [623,"2005-02-23T00:00:00",234,244,243.9,244,1100], [624,"2005-02-25T00:00:00",244,245,234.1,245,1700], [625,"2005-02-28T00:00:00",245,250,250,250,600], [626,"2005-03-01T00:00:00",250,250,245,250,2700], [627,"2005-03-02T00:00:00",250,249.9,249.9,249.9,0], [628,"2005-03-03T00:00:00",249.9,240,240,240,1200], [629,"2005-03-04T00:00:00",240,232.25,232,232,1000], [630,"2005-03-08T00:00:00",232,242,242,242,200], [631,"2005-03-09T00:00:00",242,240,240,240,800], [632,"2005-03-10T00:00:00",240,240,240,240,500], [633,"2005-03-14T00:00:00",240,240,240,240,700], [634,"2005-03-16T00:00:00",240,240,235,240,3300], [635,"2005-03-17T00:00:00",240,250,240,240,1400], [636,"2005-03-18T00:00:00",240,241,241,241,100], [637,"2005-03-22T00:00:00",241,235,235,235,100], [638,"2005-03-24T00:00:00",235,235,235,235,100], [639,"2005-03-28T00:00:00",235,250,249.9,250,2000], [640,"2005-03-29T00:00:00",250,249,249,249,0], [641,"2005-03-31T00:00:00",249,247,247,247,0], [642,"2005-04-01T00:00:00",247,246,235,246,1200], [643,"2005-04-04T00:00:00",246,258,258,258,200], [644,"2005-04-05T00:00:00",258,246,246,246,5000], [645,"2005-04-06T00:00:00",246,240,240,240,100], [646,"2005-04-08T00:00:00",240,255.45,250,255.45,600], [647,"2005-04-11T00:00:00",255.45,254.85,254.85,254.85,0], [648,"2005-04-12T00:00:00",254.85,242.15,242.15,242.15,1000], [649,"2005-04-13T00:00:00",242.15,255.55,240,255.55,1100], [650,"2005-04-14T00:00:00",255.55,250,250,250,800], [651,"2005-04-15T00:00:00",250,255,251,255,1100], [652,"2005-04-18T00:00:00",255,250,250,250,200], [653,"2005-04-19T00:00:00",250,265,265,265,1000], [654,"2005-04-20T00:00:00",265,284.85,265,284.85,3800], [655,"2005-04-21T00:00:00",284.85,290,275,290,4400], [656,"2005-04-25T00:00:00",290,285,285,285,0], [657,"2005-04-26T00:00:00",285,280,280,280,0], [658,"2005-04-27T00:00:00",280,287,275,287,1700], [659,"2005-04-28T00:00:00",287,287.8,273,287.8,400], [660,"2005-04-29T00:00:00",287.8,287.9,287.9,287.9,100], [661,"2005-05-02T00:00:00",287.9,287.4,287.4,287.4,200], [662,"2005-05-03T00:00:00",287.4,274,274,274,500], [663,"2005-05-05T00:00:00",274,287.5,287.5,287.5,200], [664,"2005-05-06T00:00:00",287.5,294,275,294,1000], [665,"2005-05-09T00:00:00",294,308.7,299.45,308.7,23900], [666,"2005-05-10T00:00:00",308.7,324,316,316,700], [667,"2005-05-11T00:00:00",316,331,300.5,328,26200], [668,"2005-05-12T00:00:00",328,324.8,324.8,324.8,100], [669,"2005-05-13T00:00:00",324.8,323.7,323.7,323.7,200], [670,"2005-05-16T00:00:00",323.7,318.2,308,318.2,2000], [671,"2005-05-17T00:00:00",318.2,324,303,324,400], [672,"2005-05-18T00:00:00",324,322,322,322,0], [673,"2005-05-19T00:00:00",322,305.9,305.9,305.9,1000], [674,"2005-05-20T00:00:00",305.9,315.2,301,315.2,1000], [675,"2005-05-27T00:00:00",315.2,299.5,299.5,299.5,100], [676,"2005-05-31T00:00:00",299.5,300,285,300,1600], [677,"2005-06-02T00:00:00",300,300,300,300,100], [678,"2005-06-21T00:00:00",300,299,299,299,0], [679,"2005-06-23T00:00:00",299,291,290,291,900], [680,"2005-06-28T00:00:00",291,305,294,305,1400], [681,"2005-06-29T00:00:00",305,305,305,305,600], [682,"2005-07-05T00:00:00",305,296,295,295,1700], [683,"2005-07-06T00:00:00",295,295,294,295,4200], [684,"2005-07-08T00:00:00",295,281,281,281,100], [685,"2005-07-11T00:00:00",281,286,286,286,0], [686,"2005-07-12T00:00:00",286,285,285,285,500], [687,"2005-07-13T00:00:00",285,299.25,295,299.25,200], [688,"2005-07-14T00:00:00",299.25,286.1,286.1,286.1,100], [689,"2005-07-15T00:00:00",286.1,285,285,285,400], [690,"2005-07-19T00:00:00",285,290,290,290,100], [691,"2005-07-21T00:00:00",290,298,296,296,100], [692,"2005-07-25T00:00:00",296,302,302,302,100], [693,"2005-07-27T00:00:00",302,304,304,304,100], [694,"2005-07-28T00:00:00",304,302,302,302,0], [695,"2005-08-01T00:00:00",302,288,288,288,200], [696,"2005-08-05T00:00:00",288,288,288,288,100], [697,"2005-08-09T00:00:00",288,275,275,275,100], [698,"2005-08-10T00:00:00",275,287,287,287,100], [699,"2005-08-17T00:00:00",287,293.1,273,293.1,1100], [700,"2005-08-22T00:00:00",293.1,307.7,280,307.7,1700], [701,"2005-08-24T00:00:00",307.7,299.5,299.5,299.5,100], [702,"2005-08-25T00:00:00",299.5,290,284.55,285,2200], [703,"2005-08-26T00:00:00",285,288,280,288,700], [704,"2005-08-30T00:00:00",288,288,288,288,100], [705,"2005-09-02T00:00:00",288,288,288,288,100], [706,"2005-09-05T00:00:00",288,291,285,291,1100], [707,"2005-09-06T00:00:00",291,295,288,288,100], [708,"2005-09-07T00:00:00",288,280,280,280,1000], [709,"2005-09-08T00:00:00",280,291,291,291,200], [710,"2005-09-09T00:00:00",291,305,289,299,5400], [711,"2005-09-12T00:00:00",299,313.95,292,297.5,27900], [712,"2005-09-13T00:00:00",297.5,303,285,285,7100], [713,"2005-09-14T00:00:00",285,291.5,279,283,11000], [714,"2005-09-15T00:00:00",283,285,279.1,284.9,9500], [715,"2005-09-16T00:00:00",284.9,286,282.5,284,6100], [716,"2005-09-19T00:00:00",284,295,283,290,20000], [717,"2005-09-20T00:00:00",290,290,287.5,290,6800], [718,"2005-09-21T00:00:00",290,300,290,296,18600], [719,"2005-09-22T00:00:00",296,297,292,292.1,13300], [720,"2005-09-23T00:00:00",292.1,306,295,306,13900], [721,"2005-09-26T00:00:00",306,321.3,311.45,321.15,21600], [722,"2005-09-27T00:00:00",321.15,337.2,324,327.9,31500], [723,"2005-09-28T00:00:00",327.9,335,320.05,323.5,16200], [724,"2005-09-29T00:00:00",323.5,325.1,315.25,315.5,14900], [725,"2005-09-30T00:00:00",315.5,319.5,308,312,16300], [726,"2005-10-03T00:00:00",312,324.9,305,324.9,13800], [727,"2005-10-04T00:00:00",324.9,325,315,317,10100], [728,"2005-10-05T00:00:00",317,325,309.25,315.5,13400], [729,"2005-10-06T00:00:00",221.07,225.5,220,222.25,6600], [730,"2005-10-07T00:00:00",222.25,224,213,220,5200], [731,"2005-10-10T00:00:00",220,218,209,215,2200], [732,"2005-10-11T00:00:00",215,213.1,213,213,500], [733,"2005-10-12T00:00:00",213,215,206,209.95,6400], [734,"2005-10-13T00:00:00",209.95,210,206,206.5,4800], [735,"2005-10-14T00:00:00",206.5,208,199,208,2300], [736,"2005-10-17T00:00:00",208,210,200.1,205,2500], [737,"2005-10-18T00:00:00",205,206.5,205,205,4300], [738,"2005-10-19T00:00:00",205,209.8,200,206.05,3000], [739,"2005-10-20T00:00:00",206.05,209,203,203,1400], [740,"2005-10-24T00:00:00",203,195,193.1,195,200], [741,"2005-10-25T00:00:00",195,197,196.5,196.5,2900], [742,"2005-10-26T00:00:00",196.5,199,197,197.5,5700], [743,"2005-10-27T00:00:00",197.5,201.5,195,200,2300], [744,"2005-10-31T00:00:00",200,200,198,200,1400], [745,"2005-11-02T00:00:00",200,200,195.1,196,1700], [746,"2005-11-07T00:00:00",196,200,196,196,3400], [747,"2005-11-08T00:00:00",196,198.95,190,196,1400], [748,"2005-11-10T00:00:00",196,196,187.4,196,4700], [749,"2005-11-11T00:00:00",196,196.45,192,196.45,4100], [750,"2005-11-14T00:00:00",196.45,197,194.05,196.2,4000], [751,"2005-11-15T00:00:00",196.2,200,196.5,196.5,3800], [752,"2005-11-16T00:00:00",196.5,199,196,196.5,4600], [753,"2005-11-17T00:00:00",196.5,204,197.5,204,11800], [754,"2005-11-18T00:00:00",204,203,200.1,202,5200], [755,"2005-11-21T00:00:00",202,205,201,202.5,3300], [756,"2005-11-22T00:00:00",202.5,203.4,197,203.4,3700], [757,"2005-11-23T00:00:00",203.4,202.8,199.5,200,3300], [758,"2005-11-24T00:00:00",200,202.6,199.15,199.5,15900], [759,"2005-11-25T00:00:00",199.5,205,200.2,200.2,3400], [760,"2005-11-28T00:00:00",200.2,205,202,205,4400], [761,"2005-11-29T00:00:00",205,203,201,203,1100], [762,"2005-11-30T00:00:00",203,201,197,197,7300], [763,"2005-12-01T00:00:00",197,204,199,199,7300], [764,"2005-12-02T00:00:00",199,203.95,200,203,14700], [765,"2005-12-05T00:00:00",203,206,203,204.25,12700], [766,"2005-12-06T00:00:00",204.25,204.7,202.25,204.7,3900], [767,"2005-12-07T00:00:00",204.7,203,202.5,202.5,2700], [768,"2005-12-08T00:00:00",202.5,206,201,206,6900], [769,"2005-12-09T00:00:00",206,202.2,201,202.15,600], [770,"2005-12-12T00:00:00",202.15,203,202,202,7600], [771,"2005-12-13T00:00:00",202,202.25,202.25,202.25,100], [772,"2005-12-14T00:00:00",202.25,205.9,202.15,202.25,1400], [773,"2005-12-15T00:00:00",202.25,204,201.25,202.9,4000], [774,"2005-12-16T00:00:00",202.9,203,201,202,6800], [775,"2005-12-19T00:00:00",202,203.85,201,201,700], [776,"2005-12-20T00:00:00",201,198.2,197.1,198.2,900], [777,"2005-12-21T00:00:00",198.2,202,202,202,100], [778,"2005-12-22T00:00:00",202,201.9,198.5,200,5000], [779,"2005-12-23T00:00:00",200,203,199,199,700], [780,"2005-12-26T00:00:00",199,203.4,197.6,198,1100], [781,"2005-12-27T00:00:00",198,199.5,196.5,199.5,1000], [782,"2005-12-28T00:00:00",199.5,197.55,197.55,197.55,100], [783,"2005-12-29T00:00:00",197.55,200,199,199,600], [784,"2005-12-30T00:00:00",199,199,198,198.05,1000], [785,"2006-01-02T00:00:00",198.05,200,198.05,199,4700], [786,"2006-01-03T00:00:00",199,200,199.5,200,4800], [787,"2006-01-04T00:00:00",200,200,198,200,5300], [788,"2006-01-05T00:00:00",200,201.8,200,201.8,400], [789,"2006-01-06T00:00:00",201.8,203.45,200,203.45,1300], [790,"2006-01-09T00:00:00",203.45,206,202,206,7000], [791,"2006-01-16T00:00:00",206,210,207,208,5500], [792,"2006-01-17T00:00:00",208,217,208,217,8000], [793,"2006-01-18T00:00:00",217,222,215,217,20100], [794,"2006-01-19T00:00:00",217,227.85,220,227,17300], [795,"2006-01-20T00:00:00",227,238.35,232,238.35,4100], [796,"2006-01-23T00:00:00",238.35,250.25,249.5,250.25,7800], [797,"2006-01-24T00:00:00",250.25,262.75,250,251,13600], [798,"2006-01-25T00:00:00",251,249,238.45,238.5,5400], [799,"2006-01-26T00:00:00",238.5,235,226.6,232,6300], [800,"2006-01-27T00:00:00",232,243.6,235,243.6,14400], [801,"2006-01-30T00:00:00",243.6,244.5,231.45,235,14200], [802,"2006-01-31T00:00:00",235,234,232,232,4300], [803,"2006-02-01T00:00:00",232,232,224,224,1300], [804,"2006-02-02T00:00:00",224,230,224.75,230,4700], [805,"2006-02-03T00:00:00",230,229,224.5,224.5,300], [806,"2006-02-06T00:00:00",224.5,233.95,228,233.95,1900], [807,"2006-02-07T00:00:00",233.95,235,230,230,5100], [808,"2006-02-10T00:00:00",230,230,230,230,2300], [809,"2006-02-13T00:00:00",230,231,220,225,10100], [810,"2006-02-14T00:00:00",225,225,222,224.75,3000], [811,"2006-02-15T00:00:00",224.75,226,222.25,225,2500], [812,"2006-02-16T00:00:00",225,225,220.5,222,6800], [813,"2006-02-17T00:00:00",222,225,220,223,2500], [814,"2006-02-20T00:00:00",223,224,221,224,600], [815,"2006-02-21T00:00:00",224,235,222,235,3800], [816,"2006-02-22T00:00:00",235,236,226,226,5900], [817,"2006-02-23T00:00:00",226,227.5,227.5,227.5,100], [818,"2006-02-24T00:00:00",227.5,234.95,220,220,4900], [819,"2006-02-27T00:00:00",220,215,209.25,215,3100], [820,"2006-02-28T00:00:00",215,207.55,207.55,207.55,500], [821,"2006-03-01T00:00:00",207.55,211,208,210,1000], [822,"2006-03-02T00:00:00",210,210.5,209.5,210.5,1000], [823,"2006-03-03T00:00:00",210.5,217.8,217,217,300], [824,"2006-03-06T00:00:00",217,211.15,211,211,1800], [825,"2006-03-08T00:00:00",211,210,201,210,2700], [826,"2006-03-09T00:00:00",210,208,205,208,600], [827,"2006-03-13T00:00:00",208,207,200.5,202,400], [828,"2006-03-14T00:00:00",202,204,202,202,300], [829,"2006-03-15T00:00:00",202,198.1,198,198.1,400], [830,"2006-03-16T00:00:00",198.1,202.75,202,202.75,1100], [831,"2006-03-17T00:00:00",202.75,202,200,201.4,4300], [832,"2006-03-20T00:00:00",201.4,205,201,201,2200], [833,"2006-03-21T00:00:00",201,202.1,199,199,2100], [834,"2006-03-22T00:00:00",199,202,200,200,1400], [835,"2006-03-24T00:00:00",200,204,199.95,199.95,2300], [836,"2006-03-27T00:00:00",199.95,204,200,204,8900], [837,"2006-03-30T00:00:00",204,206,200.65,200.65,3400], [838,"2006-04-03T00:00:00",200.65,202.25,199,200.75,10500], [839,"2006-04-04T00:00:00",200.75,203.5,199.95,201.3,3500], [840,"2006-04-05T00:00:00",201.3,206.5,202,206,9800], [841,"2006-04-06T00:00:00",206,211.1,205,211.1,9200], [842,"2006-04-07T00:00:00",211.1,218,210,214,10400], [843,"2006-04-10T00:00:00",214,218,213,215,6900], [844,"2006-04-13T00:00:00",215,217,215,215,2200], [845,"2006-04-14T00:00:00",215,217,213,213.05,2300], [846,"2006-04-17T00:00:00",213.05,217,211.25,212,3200], [847,"2006-04-18T00:00:00",212,211.5,209,209,9300], [848,"2006-04-19T00:00:00",209,208.25,207.5,208,4100], [849,"2006-04-20T00:00:00",208,210,202,206.05,2100], [850,"2006-04-21T00:00:00",206.05,202.25,201,202.25,1800], [851,"2006-04-24T00:00:00",202.25,207,200,201,2300], [852,"2006-04-25T00:00:00",201,202,200.25,202,4200], [853,"2006-04-26T00:00:00",202,202.75,198,198,2200], [854,"2006-04-27T00:00:00",198,204,198,199.6,5600], [855,"2006-04-28T00:00:00",199.6,199,195,199,1800], [856,"2006-05-02T00:00:00",199,208.95,200,205.5,13900], [857,"2006-05-03T00:00:00",205.5,215.75,211.1,215.75,18500], [858,"2006-05-04T00:00:00",215.75,226.5,221.05,226.5,16000], [859,"2006-05-05T00:00:00",226.5,236,225.1,227.9,11600], [860,"2006-05-08T00:00:00",227.9,229.9,219.5,219.5,3800], [861,"2006-05-09T00:00:00",219.5,223.95,218,218,8400], [862,"2006-05-10T00:00:00",218,218,211,211.05,1600], [863,"2006-05-11T00:00:00",211.05,211.7,204.15,208,5500], [864,"2006-05-12T00:00:00",208,206,199.5,204.45,5200], [865,"2006-05-15T00:00:00",204.45,207,202,205,3500], [866,"2006-05-16T00:00:00",205,208.9,201,204.5,3700], [867,"2006-05-17T00:00:00",204.5,206,202.1,206,1900], [868,"2006-05-18T00:00:00",206,207.95,204,204,2500], [869,"2006-05-19T00:00:00",204,204.5,200,204.45,22300], [870,"2006-05-22T00:00:00",204.45,205.9,202.75,204.5,2400], [871,"2006-05-23T00:00:00",204.5,205.95,203.5,203.5,3500], [872,"2006-05-24T00:00:00",203.5,209.85,206,208.5,4500], [873,"2006-05-25T00:00:00",208.5,207,207,207,1100], [874,"2006-05-26T00:00:00",207,209,206,206,2500], [875,"2006-05-29T00:00:00",206,208,200.15,207.8,3500], [876,"2006-05-30T00:00:00",207.8,207.5,198.5,207.5,5300], [877,"2006-05-31T00:00:00",207.5,208,204.1,206.5,12500], [878,"2006-06-01T00:00:00",206.5,210,205,210,11700], [879,"2006-06-02T00:00:00",210,207,205.05,205.05,600], [880,"2006-06-05T00:00:00",205.05,211,206,211,10600], [881,"2006-06-06T00:00:00",211,212,208,208.25,1500], [882,"2006-06-07T00:00:00",208.25,211,206.05,206.05,11200], [883,"2006-06-08T00:00:00",206.05,209.9,201,209.9,23500], [884,"2006-06-09T00:00:00",209.9,212.05,208,208,1600], [885,"2006-06-12T00:00:00",208,211,210,211,300], [886,"2006-06-13T00:00:00",211,211,206.25,208.5,3300], [887,"2006-06-14T00:00:00",208.5,208,203,203,1300], [888,"2006-06-15T00:00:00",203,206,206,206,2100], [889,"2006-06-16T00:00:00",206,216.3,211.8,216,13600], [890,"2006-06-19T00:00:00",216,217,213,217,2400], [891,"2006-06-20T00:00:00",217,222,211.75,217.75,2600], [892,"2006-06-21T00:00:00",217.75,213.5,209,209,2300], [893,"2006-06-23T00:00:00",209,206.1,206.1,206.1,500], [894,"2006-06-26T00:00:00",206.1,212,210,210,3100], [895,"2006-06-27T00:00:00",210,212,202,202,800], [896,"2006-06-28T00:00:00",202,212,209.95,212,3300], [897,"2006-06-29T00:00:00",212,222.6,215,222.6,11700], [898,"2006-06-30T00:00:00",222.6,225,221,221,4800], [899,"2006-07-04T00:00:00",221,232.05,210,227.3,13400], [900,"2006-07-05T00:00:00",227.3,230,225.15,229.5,2600], [901,"2006-07-06T00:00:00",229.5,233,225,225.2,500], [902,"2006-07-07T00:00:00",225.2,230,225,225,1600], [903,"2006-07-10T00:00:00",225,226,225,225,400], [904,"2006-07-11T00:00:00",225,228.95,225,228.95,700], [905,"2006-07-12T00:00:00",228.95,228.25,225.05,227.5,1400], [906,"2006-07-13T00:00:00",227.5,228,226,228,1300], [907,"2006-07-14T00:00:00",228,232,229.9,230.9,1300], [908,"2006-07-17T00:00:00",230.9,235.5,226.5,230,1800], [909,"2006-07-18T00:00:00",230,230,229,230,1100], [910,"2006-07-19T00:00:00",230,230,228,230,800], [911,"2006-07-20T00:00:00",230,234.85,230.1,230.1,1800], [912,"2006-07-21T00:00:00",230.1,230.1,230.1,230.1,200], [913,"2006-07-24T00:00:00",230.1,232,229,229,2300], [914,"2006-07-25T00:00:00",229,231.2,229,229,1400], [915,"2006-07-26T00:00:00",229,232.5,229.5,229.75,1300], [916,"2006-07-27T00:00:00",229.75,231,229,230,2700], [917,"2006-07-28T00:00:00",230,229,221.05,225,1200], [918,"2006-07-31T00:00:00",225,236.25,227,236.25,3400], [919,"2006-08-01T00:00:00",236.25,242.45,232,236,2000], [920,"2006-08-02T00:00:00",236,232.5,227,232.5,700], [921,"2006-08-03T00:00:00",232.5,234.5,230,234.5,1000], [922,"2006-08-04T00:00:00",234.5,234.5,231.85,233,900], [923,"2006-08-07T00:00:00",233,236.75,231.05,232,800], [924,"2006-08-08T00:00:00",232,233.5,232,233.5,400], [925,"2006-08-09T00:00:00",233.5,233.5,233,233.5,600], [926,"2006-08-10T00:00:00",233.5,235,230,231.5,1200], [927,"2006-08-11T00:00:00",231.5,233.95,228.05,232.95,1400], [928,"2006-08-15T00:00:00",232.95,232,232,232,400], [929,"2006-08-16T00:00:00",232,234,229,233.8,3100], [930,"2006-08-17T00:00:00",233.8,234,231.5,231.5,1200], [931,"2006-08-18T00:00:00",231.5,235,230.25,230.25,2000], [932,"2006-08-21T00:00:00",230.25,233,230,230,800], [933,"2006-08-22T00:00:00",230,232,230.2,230.2,1700], [934,"2006-08-23T00:00:00",230.2,232.8,230,232.8,2000], [935,"2006-08-24T00:00:00",232.8,233.95,230.25,233.95,300], [936,"2006-08-25T00:00:00",233.95,231.5,222.3,222.3,4700], [937,"2006-08-28T00:00:00",222.3,228,212.1,228,3700], [938,"2006-08-29T00:00:00",228,237,228,237,7300], [939,"2006-08-30T00:00:00",237,248.85,237,248.85,20000], [940,"2006-08-31T00:00:00",248.85,260,236.45,237,35800], [941,"2006-09-01T00:00:00",237,236,225.15,225.15,3300], [942,"2006-09-04T00:00:00",225.15,217,213.9,213.9,2500], [943,"2006-09-05T00:00:00",213.9,203.25,203.25,203.25,5800], [944,"2006-09-06T00:00:00",203.25,203,193.25,200.5,36700], [945,"2006-09-07T00:00:00",200.5,210.5,203,210.5,13200], [946,"2006-09-08T00:00:00",210.5,215,208.5,208.5,8300], [947,"2006-09-11T00:00:00",208.5,210,204.5,204.5,4300], [948,"2006-09-12T00:00:00",204.5,207.5,205,205,8000], [949,"2006-09-13T00:00:00",205,203,200,201,4700], [950,"2006-09-14T00:00:00",201,201.55,200,201.55,14300], [951,"2006-09-15T00:00:00",201.55,205,200,201,2400], [952,"2006-09-18T00:00:00",201,199.75,193,199,1400], [953,"2006-09-19T00:00:00",199,198,189.05,194,4700], [954,"2006-09-20T00:00:00",194,201,189,190,11000], [955,"2006-09-21T00:00:00",190,191,185,190,17600], [956,"2006-09-22T00:00:00",160,162,159,159,5600], [957,"2006-09-25T00:00:00",159,165,161.6,162,5500], [958,"2006-09-26T00:00:00",162,162,159,159,2200], [959,"2006-09-27T00:00:00",159,160,158,158,1100], [960,"2006-09-28T00:00:00",158,159.4,158,158,4800], [961,"2006-09-29T00:00:00",158,158.5,158,158,3600], [962,"2006-10-02T00:00:00",158,160,158,158,4300], [963,"2006-10-03T00:00:00",158,160,156,158.8,1300], [964,"2006-10-04T00:00:00",158.8,157.95,155,157.95,1300], [965,"2006-10-06T00:00:00",157.95,157,155,156.95,4200], [966,"2006-10-09T00:00:00",156.95,157.5,155.5,155.5,1300], [967,"2006-10-10T00:00:00",155.5,156.2,155,156.2,6200], [968,"2006-10-11T00:00:00",156.2,157.5,156.15,157,3100], [969,"2006-10-12T00:00:00",157,157,157,157,800], [970,"2006-10-13T00:00:00",157,156,156,156,500], [971,"2006-10-16T00:00:00",156,156,153,155,4600], [972,"2006-10-17T00:00:00",155,154,153.95,153.95,1500], [973,"2006-10-18T00:00:00",153.95,155,153,155,2000], [974,"2006-10-19T00:00:00",155,154,152,154,3500], [975,"2006-10-30T00:00:00",154,152.5,150,151,2300], [976,"2006-10-31T00:00:00",151,149,145.5,145.5,3600], [977,"2006-11-01T00:00:00",145.5,142,138.25,138.25,1000], [978,"2006-11-02T00:00:00",138.25,140,131.35,131.35,5400], [979,"2006-11-03T00:00:00",131.35,133,126.05,133,2200], [980,"2006-11-06T00:00:00",133,127.6,126.35,126.35,6700], [981,"2006-11-07T00:00:00",126.35,125,120.05,120.05,8400], [982,"2006-11-08T00:00:00",120.05,122,115,115.5,6200], [983,"2006-11-10T00:00:00",115.5,114.85,110.2,111.25,2100], [984,"2006-11-13T00:00:00",111.25,113,111.5,111.5,1900], [985,"2006-11-14T00:00:00",111.5,117.05,112.05,116.7,1600], [986,"2006-11-15T00:00:00",116.7,119.95,118,119.95,700], [987,"2006-11-16T00:00:00",119.95,121,118,120,900], [988,"2006-11-17T00:00:00",120,121,121,121,100], [989,"2006-11-20T00:00:00",121,120,118.1,120,1600], [990,"2006-11-21T00:00:00",120,118.1,117.5,117.5,1700], [991,"2006-11-22T00:00:00",117.5,119.5,117.5,119.5,5600], [992,"2006-11-23T00:00:00",119.5,121,120,120,2300], [993,"2006-11-24T00:00:00",120,124,120,124,300], [994,"2006-11-27T00:00:00",124,124,124,124,300], [995,"2006-11-28T00:00:00",124,124,124,124,100], [996,"2006-11-29T00:00:00",124,123.35,118.05,118.05,500], [997,"2006-11-30T00:00:00",118.05,121.75,119.5,119.5,800], [998,"2006-12-01T00:00:00",119.5,120,117.1,120,400], [999,"2006-12-04T00:00:00",120,120,115.1,120,2100], [1000,"2006-12-05T00:00:00",120,119,117.1,119,800], [1001,"2006-12-06T00:00:00",119,118.1,118.1,118.1,500], [1002,"2006-12-07T00:00:00",118.1,117.55,117.5,117.55,800], [1003,"2006-12-08T00:00:00",117.55,120,117,120,2300], [1004,"2006-12-11T00:00:00",120,122,116,122,10000], [1005,"2006-12-12T00:00:00",122,123,120,120,1800], [1006,"2006-12-13T00:00:00",120,121,119,120,1800], [1007,"2006-12-14T00:00:00",120,120,120,120,100], [1008,"2006-12-15T00:00:00",120,121,120,120.5,1900], [1009,"2006-12-18T00:00:00",120.5,122,119.1,119.1,500], [1010,"2006-12-19T00:00:00",119.1,115,113.15,113.15,600], [1011,"2006-12-20T00:00:00",113.15,118.8,117.75,118.8,1400], [1012,"2006-12-21T00:00:00",118.8,122,121,122,400], [1013,"2006-12-22T00:00:00",122,121,116,121,200], [1014,"2006-12-26T00:00:00",121,121,120.9,121,1900], [1015,"2006-12-27T00:00:00",121,120.8,119.9,120.8,7300], [1016,"2006-12-29T00:00:00",120.8,120.8,120.8,120.8,300], [1017,"2007-01-03T00:00:00",120.8,121,118,118,1100], [1018,"2007-01-04T00:00:00",118,121,119.5,121,2300], [1019,"2007-01-05T00:00:00",121,120,120,120,600], [1020,"2007-01-08T00:00:00",120,118.55,118.5,118.5,600], [1021,"2007-01-09T00:00:00",118.5,120.85,119.1,119.1,200], [1022,"2007-01-10T00:00:00",119.1,119.1,119.1,119.1,100], [1023,"2007-01-11T00:00:00",119.1,119,118.1,118.1,3500], [1024,"2007-01-12T00:00:00",118.1,120.5,119,120.5,4200], [1025,"2007-01-16T00:00:00",120.5,120,120,120,500], [1026,"2007-01-17T00:00:00",120,119.95,115,119.95,4800], [1027,"2007-01-18T00:00:00",119.95,120,118,120,400], [1028,"2007-01-19T00:00:00",120,119.95,117,119.9,3900], [1029,"2007-01-22T00:00:00",119.9,120,118,120,141300], [1030,"2007-01-23T00:00:00",120,120,118.5,120,3900], [1031,"2007-01-24T00:00:00",120,118.35,118,118.35,500], [1032,"2007-01-25T00:00:00",118.35,120,119.95,120,1300], [1033,"2007-01-26T00:00:00",120,118.1,118,118,800], [1034,"2007-01-31T00:00:00",118,121,116.55,120,1400], [1035,"2007-02-01T00:00:00",120,119.95,118,119.95,4800], [1036,"2007-02-02T00:00:00",119.95,121,120,120,2700], [1037,"2007-02-06T00:00:00",120,121,120.75,121,1400], [1038,"2007-02-07T00:00:00",121,121,119.5,120,2700], [1039,"2007-02-08T00:00:00",120,119.1,119,119,500], [1040,"2007-02-09T00:00:00",119,118.5,118,118,1100], [1041,"2007-02-12T00:00:00",118,120.75,118.25,118.25,300], [1042,"2007-02-13T00:00:00",118.25,119,118,119,10300], [1043,"2007-02-14T00:00:00",119,120,117,117.5,4700], [1044,"2007-02-15T00:00:00",117.5,119.9,115,119.9,600], [1045,"2007-02-16T00:00:00",119.9,119.5,119.5,119.5,1300], [1046,"2007-02-19T00:00:00",119.5,118.15,118,118,1000], [1047,"2007-02-20T00:00:00",118,119.5,119,119.5,1300], [1048,"2007-02-21T00:00:00",119.5,119.5,119,119,3600], [1049,"2007-02-22T00:00:00",119,119.9,118,119,900], [1050,"2007-02-23T00:00:00",119,119.5,117,118.25,2200], [1051,"2007-02-27T00:00:00",118.25,120,115,115,1900], [1052,"2007-02-28T00:00:00",115,115.1,115.1,115.1,0], [1053,"2007-03-01T00:00:00",115.1,118.5,118,118,300], [1054,"2007-03-02T00:00:00",118,118.95,115.3,117.1,400], [1055,"2007-03-05T00:00:00",117.1,113,113,113,4300], [1056,"2007-03-06T00:00:00",113,110.05,108.1,108.1,600], [1057,"2007-03-07T00:00:00",108.1,113.15,110.95,112.5,1200], [1058,"2007-03-08T00:00:00",112.5,117,115,117,500], [1059,"2007-03-09T00:00:00",117,119,117,119,900], [1060,"2007-03-12T00:00:00",119,120,115.05,120,4500], [1061,"2007-03-13T00:00:00",120,121,119.15,119.15,4300], [1062,"2007-03-14T00:00:00",119.15,120.5,120,120,1900], [1063,"2007-03-15T00:00:00",120,120.3,119.05,119.05,1500], [1064,"2007-03-16T00:00:00",119.05,119,119,119,500], [1065,"2007-03-19T00:00:00",119,120,119,119.1,4300], [1066,"2007-03-20T00:00:00",119.1,125.05,120,123,9400], [1067,"2007-03-21T00:00:00",123,125.05,120.2,120.2,2300], [1068,"2007-03-26T00:00:00",120.2,121,120,120,400], [1069,"2007-03-27T00:00:00",120,118.2,118.2,118.2,100], [1070,"2007-03-28T00:00:00",118.2,120,118.65,120,600], [1071,"2007-03-29T00:00:00",120,120.9,119.1,119.5,300], [1072,"2007-03-30T00:00:00",119.5,121,121,121,500], [1073,"2007-04-03T00:00:00",121,120,120,120,1100], [1074,"2007-04-04T00:00:00",120,120.3,120,120.3,2600], [1075,"2007-04-05T00:00:00",120.3,120.1,120,120.1,200], [1076,"2007-04-06T00:00:00",120.1,122,120.5,122,700], [1077,"2007-04-09T00:00:00",122,122,121.1,121.1,1000], [1078,"2007-04-10T00:00:00",121.1,121.5,119.9,121.05,1200], [1079,"2007-04-11T00:00:00",121.05,127,120.95,127,3600], [1080,"2007-04-12T00:00:00",127,130.45,127.5,129.85,4300], [1081,"2007-04-13T00:00:00",129.85,136.3,130,136.3,6000], [1082,"2007-04-16T00:00:00",136.3,143.1,139.5,143.1,4900], [1083,"2007-04-17T00:00:00",143.1,150.25,146,150.25,13600], [1084,"2007-04-18T00:00:00",150.25,157.75,152,157.1,21000], [1085,"2007-04-19T00:00:00",157.1,164,157.2,158,20300], [1086,"2007-04-20T00:00:00",158,157,150.1,150.1,16000], [1087,"2007-04-23T00:00:00",150.1,146.6,142.6,142.6,10000], [1088,"2007-04-24T00:00:00",142.6,141.5,136,141.5,6500], [1089,"2007-04-25T00:00:00",141.5,143.5,141.5,142.5,3300], [1090,"2007-04-26T00:00:00",142.5,138.7,137,138,8100], [1091,"2007-04-27T00:00:00",138,140,137.5,137.5,6700], [1092,"2007-04-30T00:00:00",137.5,136.7,130.65,130.65,7300], [1093,"2007-05-02T00:00:00",130.65,130,125.05,125.05,6600], [1094,"2007-05-03T00:00:00",125.05,123.55,121,123,7000], [1095,"2007-05-04T00:00:00",123,129.15,121.6,129.15,11000], [1096,"2007-05-07T00:00:00",129.15,128,123.6,124.5,6900], [1097,"2007-05-08T00:00:00",124.5,130.7,122.9,130,10900], [1098,"2007-05-09T00:00:00",130,135,130.55,135,9100], [1099,"2007-05-10T00:00:00",135,139.75,135,137,9700], [1100,"2007-05-11T00:00:00",137,137,135,135.05,3500], [1101,"2007-05-14T00:00:00",135.05,135,128.3,135,3400], [1102,"2007-05-15T00:00:00",135,138.95,132,135,12600], [1103,"2007-05-16T00:00:00",135,133.9,132.5,132.5,2400], [1104,"2007-05-17T00:00:00",132.5,133.5,132,132.05,1400], [1105,"2007-05-18T00:00:00",132.05,132.2,130,130,10000], [1106,"2007-05-21T00:00:00",130,129.6,125.55,125.55,7300], [1107,"2007-05-22T00:00:00",125.55,128.45,127.15,128.3,1500], [1108,"2007-05-23T00:00:00",128.3,132.55,130,130,4800], [1109,"2007-05-24T00:00:00",130,132,130,132,8100], [1110,"2007-05-25T00:00:00",132,131.5,131,131.5,2000], [1111,"2007-05-28T00:00:00",131.5,132,130.5,130.5,3300], [1112,"2007-05-29T00:00:00",130.5,132.9,129.6,129.6,5500], [1113,"2007-05-30T00:00:00",129.6,132.95,130.4,131.7,4000], [1114,"2007-05-31T00:00:00",131.7,132.45,130.2,131.3,1900], [1115,"2007-06-01T00:00:00",131.3,131.9,130.5,131.9,2700], [1116,"2007-06-04T00:00:00",131.9,132.85,130,131,3300], [1117,"2007-06-05T00:00:00",131,132,130,132,3800], [1118,"2007-06-06T00:00:00",132,134.75,130.05,130.05,2200], [1119,"2007-06-07T00:00:00",130.05,132,129.55,131.75,3600], [1120,"2007-06-08T00:00:00",131.75,132.9,130.55,132,2900], [1121,"2007-06-11T00:00:00",132,133,131,131,2900], [1122,"2007-06-12T00:00:00",131,132,130.5,131.15,3700], [1123,"2007-06-13T00:00:00",131.15,132.25,131,132.25,5000], [1124,"2007-06-14T00:00:00",132.25,138.85,133,138.85,13100], [1125,"2007-06-15T00:00:00",138.85,145.75,141,145.75,25900], [1126,"2007-06-18T00:00:00",145.75,153,148,153,17700], [1127,"2007-06-19T00:00:00",153,160.65,160.1,160.65,14500], [1128,"2007-06-20T00:00:00",160.65,168.65,167,168.65,23000], [1129,"2007-06-21T00:00:00",168.65,177.05,176,177.05,7900], [1130,"2007-06-22T00:00:00",177.05,185.9,169,174,66800], [1131,"2007-06-25T00:00:00",174,179,165.3,165.7,39500], [1132,"2007-06-26T00:00:00",165.7,160.2,157.5,157.55,28000], [1133,"2007-06-27T00:00:00",157.55,156.9,152.15,155,11200], [1134,"2007-06-28T00:00:00",155,159,156.5,158.1,9100], [1135,"2007-06-29T00:00:00",158.1,161.5,157.1,158,3200], [1136,"2007-07-02T00:00:00",158,163.95,158,163.4,19900], [1137,"2007-07-03T00:00:00",163.4,163.8,158.7,160,8200], [1138,"2007-07-04T00:00:00",160,164,159,161,11300], [1139,"2007-07-05T00:00:00",161,164.9,160.1,161,7900], [1140,"2007-07-06T00:00:00",161,162.1,160,160,4000], [1141,"2007-07-09T00:00:00",160,163,160,161,6600], [1142,"2007-07-10T00:00:00",161,161.85,159,160,9700], [1143,"2007-07-11T00:00:00",160,161,159.05,159.6,3600], [1144,"2007-07-12T00:00:00",159.6,160,157.1,159,14500], [1145,"2007-07-13T00:00:00",159,161,157.2,158.5,7100], [1146,"2007-07-16T00:00:00",158.5,159.8,155.05,156.9,4600], [1147,"2007-07-17T00:00:00",156.9,158.85,156.5,157,3900], [1148,"2007-07-18T00:00:00",157,157,149.15,151,7200], [1149,"2007-07-19T00:00:00",151,151,145.5,146,17400], [1150,"2007-07-20T00:00:00",146,145,138.7,142.05,12600], [1151,"2007-07-23T00:00:00",142.05,149.15,148,149.15,3000], [1152,"2007-07-24T00:00:00",149.15,155.8,153,154,6600], [1153,"2007-07-25T00:00:00",154,155.95,153,154,2300], [1154,"2007-07-26T00:00:00",154,161.7,161.7,161.7,5300], [1155,"2007-07-27T00:00:00",161.7,169.75,162.1,162.1,27400], [1156,"2007-07-30T00:00:00",162.1,164,162.5,163,8600], [1157,"2007-07-31T00:00:00",163,165,162.55,162.55,4200], [1158,"2007-08-01T00:00:00",162.55,164,162,163.95,2400], [1159,"2007-08-02T00:00:00",163.95,163,161,163,3600], [1160,"2007-08-03T00:00:00",163,161.6,160,160,4500], [1161,"2007-08-06T00:00:00",160,160,159,159,2200], [1162,"2007-08-07T00:00:00",159,157,155.35,157,2600], [1163,"2007-08-09T00:00:00",157,150,149.15,149.15,10000], [1164,"2007-08-10T00:00:00",149.15,156,151,151,1700], [1165,"2007-08-13T00:00:00",151,153,151,153,600], [1166,"2007-08-16T00:00:00",153,150,147,147,200], [1167,"2007-08-20T00:00:00",147,153,152,152,100], [1168,"2007-08-21T00:00:00",152,156,153,153,900], [1169,"2007-08-22T00:00:00",153,160.6,154.5,157.95,6000], [1170,"2007-08-23T00:00:00",157.95,160,154.05,154.05,3500], [1171,"2007-08-24T00:00:00",154.05,152,146.35,146.5,8500], [1172,"2007-08-27T00:00:00",146.5,150.95,140,150.95,3300], [1173,"2007-08-28T00:00:00",150.95,151,148,151,5300], [1174,"2007-08-29T00:00:00",151,152,150,152,6000], [1175,"2007-08-30T00:00:00",152,159.6,153,157.5,34800], [1176,"2007-08-31T00:00:00",157.5,162.5,157,159,8500], [1177,"2007-09-03T00:00:00",159,157.1,153.2,156,3200], [1178,"2007-09-04T00:00:00",156,155,152,152.1,4300], [1179,"2007-09-05T00:00:00",152.1,154.1,154,154,900], [1180,"2007-09-06T00:00:00",154,155.2,152.5,153,2600], [1181,"2007-09-07T00:00:00",153,158,147,158,1500], [1182,"2007-09-10T00:00:00",158,165.9,154,164.5,6800], [1183,"2007-09-11T00:00:00",164.5,167.5,162,163,6900], [1184,"2007-09-12T00:00:00",163,164.9,162,163,3700], [1185,"2007-09-13T00:00:00",163,165,159,161,3400], [1186,"2007-09-14T00:00:00",161,169.05,160.55,168.95,23500], [1187,"2007-09-17T00:00:00",168.95,165.3,165.15,165.3,1200], [1188,"2007-09-18T00:00:00",165.3,171.95,165,171.95,20500], [1189,"2007-09-19T00:00:00",171.95,176.9,170,174.5,10700], [1190,"2007-09-20T00:00:00",174.5,175,168,174.7,5100], [1191,"2007-09-21T00:00:00",174.7,174,167.05,170.6,17700], [1192,"2007-09-24T00:00:00",143.13,147.5,144.5,145,2500], [1193,"2007-09-25T00:00:00",145,147.5,145,145,3400], [1194,"2007-09-26T00:00:00",145,152.25,145.25,146,5800], [1195,"2007-09-27T00:00:00",146,148,145,148,800], [1196,"2007-09-28T00:00:00",148,148,148,148,2000], [1197,"2007-10-01T00:00:00",148,150,147,150,400], [1198,"2007-10-02T00:00:00",150,150,145,149.5,11200], [1199,"2007-10-03T00:00:00",149.5,150.5,145.05,150,16400], [1200,"2007-10-04T00:00:00",150,155,150.5,155,12800], [1201,"2007-10-05T00:00:00",155,159.9,156,159.9,8800], [1202,"2007-10-08T00:00:00",159.9,161,160,160,31800], [1203,"2007-10-09T00:00:00",160,160.5,159,160.5,1900], [1204,"2007-10-11T00:00:00",160.5,160,160,160,1500], [1205,"2007-10-17T00:00:00",160,164.15,155,164.15,5900], [1206,"2007-10-18T00:00:00",164.15,164.15,160,164,700], [1207,"2007-10-19T00:00:00",164,162.9,155.8,162.5,1700], [1208,"2007-10-22T00:00:00",162.5,162.85,160,162.85,1000], [1209,"2007-10-24T00:00:00",162.85,162,158.15,160,1600], [1210,"2007-10-25T00:00:00",160,162.5,158.3,162.5,3300], [1211,"2007-10-26T00:00:00",162.5,166,158,162.55,11000], [1212,"2007-10-29T00:00:00",162.55,163.4,161,163.4,1300], [1213,"2007-10-30T00:00:00",163.4,165,155.25,162,2700], [1214,"2007-10-31T00:00:00",162,160,160,160,0], [1215,"2007-11-01T00:00:00",160,157.7,157.6,157.6,1800], [1216,"2007-11-02T00:00:00",157.6,157,157,157,300], [1217,"2007-11-05T00:00:00",157,157,152,153,1300], [1218,"2007-11-06T00:00:00",153,155,148,155,600], [1219,"2007-11-12T00:00:00",155,158,155,158,1800], [1220,"2007-11-13T00:00:00",158,161.9,156.5,159.1,6000], [1221,"2007-11-14T00:00:00",159.1,165,161,164.9,15200], [1222,"2007-11-15T00:00:00",164.9,165,162,164,6700], [1223,"2007-11-16T00:00:00",164,164,161,163.75,6600], [1224,"2007-11-19T00:00:00",163.75,160,160,160,1100], [1225,"2007-11-20T00:00:00",160,162,160.5,160.5,5100], [1226,"2007-11-21T00:00:00",160.5,162,162,162,100], [1227,"2007-11-22T00:00:00",162,162,162,162,200], [1228,"2007-11-23T00:00:00",162,170,160,165.95,9300], [1229,"2007-11-26T00:00:00",165.95,172,168,170,7600], [1230,"2007-11-27T00:00:00",170,171,169.2,169.5,7400], [1231,"2007-11-28T00:00:00",169.5,169,169,169,0], [1232,"2007-11-29T00:00:00",169,170,165.25,166.25,2400], [1233,"2007-11-30T00:00:00",166.25,174.55,167,174.55,14000], [1234,"2007-12-03T00:00:00",174.55,183.25,177,183.25,10300], [1235,"2007-12-04T00:00:00",183.25,192.4,183,192.1,20700], [1236,"2007-12-05T00:00:00",192.1,201.7,194.5,201,38800], [1237,"2007-12-06T00:00:00",201,206.95,192,193,18900], [1238,"2007-12-07T00:00:00",193,193,185,191.9,13000], [1239,"2007-12-10T00:00:00",191.9,201.45,192,201.45,48900], [1240,"2007-12-11T00:00:00",201.45,209.7,202.5,206,17800], [1241,"2007-12-12T00:00:00",206,208,197,202.25,6200], [1242,"2007-12-13T00:00:00",202.25,206,200,206,5000], [1243,"2007-12-14T00:00:00",206,204.5,200,204,3400], [1244,"2007-12-17T00:00:00",204,203.95,198,203.95,3000], [1245,"2007-12-18T00:00:00",203.95,203.9,199.4,203.9,2700], [1246,"2007-12-19T00:00:00",203.9,209,202,209,30600], [1247,"2007-12-24T00:00:00",209,219.45,212,219.15,54800], [1248,"2007-12-26T00:00:00",219.15,225,220,223.5,48700], [1249,"2007-12-27T00:00:00",223.5,234.65,224,234.65,64100], [1250,"2007-12-31T00:00:00",234.65,222.95,222.95,222.95,500], [1251,"2008-01-01T00:00:00",222.95,220.45,211.85,214.95,19900], [1252,"2008-01-02T00:00:00",214.95,218.5,204.25,205.5,21000], [1253,"2008-01-03T00:00:00",205.5,215.75,213,215.75,13000], [1254,"2008-01-04T00:00:00",215.75,224,218,219.9,4600], [1255,"2008-01-07T00:00:00",219.9,216,208.95,208.95,12100], [1256,"2008-01-08T00:00:00",208.95,211,207.1,208.5,4100], [1257,"2008-01-09T00:00:00",208.5,209.75,206.1,208,10600], [1258,"2008-01-10T00:00:00",208,209,206.45,206.45,8200], [1259,"2008-01-11T00:00:00",206.45,208,205.15,208,9800], [1260,"2008-01-14T00:00:00",208,206,205.5,206,400], [1261,"2008-01-15T00:00:00",206,207.95,204.05,205,1000], [1262,"2008-01-16T00:00:00",205,205,201,205,2100], [1263,"2008-01-17T00:00:00",205,203,202,202,2600], [1264,"2008-01-18T00:00:00",202,207.9,201.05,207.9,400], [1265,"2008-01-21T00:00:00",207.9,212,206.25,206.25,700], [1266,"2008-01-22T00:00:00",206.25,204.05,203,204,2400], [1267,"2008-01-23T00:00:00",204,206.95,203,206.95,1100], [1268,"2008-01-24T00:00:00",206.95,203.05,203.05,203.05,300], [1269,"2008-01-25T00:00:00",203.05,206,203.15,206,400], [1270,"2008-01-28T00:00:00",206,205,202.05,205,1500], [1271,"2008-01-29T00:00:00",205,203.05,203.05,203.05,300], [1272,"2008-01-30T00:00:00",203.05,204,196,204,2700], [1273,"2008-01-31T00:00:00",204,202.1,201.1,201.1,1400], [1274,"2008-02-01T00:00:00",201.1,203,200.5,200.5,1300], [1275,"2008-02-04T00:00:00",200.5,202,200.05,200.05,700], [1276,"2008-02-06T00:00:00",200.05,200.05,198,200,2500], [1277,"2008-02-07T00:00:00",200,200,196,196,2800], [1278,"2008-02-08T00:00:00",196,194,191.05,191.05,700], [1279,"2008-02-11T00:00:00",191.05,188,186.25,186.3,1100], [1280,"2008-02-12T00:00:00",186.3,195,187,190.05,3500], [1281,"2008-02-13T00:00:00",190.05,199,194,199,2700], [1282,"2008-02-14T00:00:00",199,203.7,200,200.05,2600], [1283,"2008-02-15T00:00:00",200.05,204,203,204,2400], [1284,"2008-02-19T00:00:00",204,207,205.95,205.95,300], [1285,"2008-02-20T00:00:00",205.95,207.7,207,207,300], [1286,"2008-02-21T00:00:00",207,208,204.05,205,2800], [1287,"2008-02-22T00:00:00",205,205.5,201.05,205,2200], [1288,"2008-02-25T00:00:00",205,204.05,204,204,1100], [1289,"2008-02-26T00:00:00",204,207,205,205.55,2700], [1290,"2008-02-28T00:00:00",205.55,209.9,203.05,205,2800], [1291,"2008-02-29T00:00:00",205,207,205,205,1300], [1292,"2008-03-04T00:00:00",205,206,206,206,1100], [1293,"2008-03-05T00:00:00",206,207,205,205,2900], [1294,"2008-03-06T00:00:00",205,209,204.9,208,5500], [1295,"2008-03-07T00:00:00",208,209,204,206,1300], [1296,"2008-03-10T00:00:00",206,209,205,209,2300], [1297,"2008-03-11T00:00:00",209,209,206,209,900], [1298,"2008-03-12T00:00:00",209,213.25,209,209,1100], [1299,"2008-03-13T00:00:00",209,208.1,208.1,208.1,100], [1300,"2008-03-14T00:00:00",208.1,207,207,207,200], [1301,"2008-03-17T00:00:00",207,205,205,205,1100], [1302,"2008-03-18T00:00:00",205,201.85,201,201,800], [1303,"2008-03-19T00:00:00",201,202,200,202,2100], [1304,"2008-03-20T00:00:00",202,200,200,200,700], [1305,"2008-03-24T00:00:00",200,200.15,200,200,1700], [1306,"2008-03-26T00:00:00",200,197,196,197,1100], [1307,"2008-03-27T00:00:00",197,194,192,194,200], [1308,"2008-03-28T00:00:00",194,197,196.1,196.1,200], [1309,"2008-03-31T00:00:00",196.1,200,196,196,1600], [1310,"2008-04-01T00:00:00",196,205.8,204.85,205.8,5100], [1311,"2008-04-02T00:00:00",205.8,214,200,210,3700], [1312,"2008-04-03T00:00:00",210,216,205,205,1100], [1313,"2008-04-04T00:00:00",205,210,206,210,3100], [1314,"2008-04-07T00:00:00",210,210,208,209.5,5200], [1315,"2008-04-08T00:00:00",209.5,210,206.1,207,3400], [1316,"2008-04-10T00:00:00",207,206,200,206,5900], [1317,"2008-04-11T00:00:00",206,205.5,205,205.15,2400], [1318,"2008-04-14T00:00:00",205.15,215.4,207.5,215.4,8500], [1319,"2008-04-15T00:00:00",215.4,226.15,220,226.15,9600], [1320,"2008-04-16T00:00:00",226.15,237,225,227.05,8300], [1321,"2008-04-17T00:00:00",227.05,227.05,218,226,4100], [1322,"2008-04-18T00:00:00",226,226.05,226.05,226.05,1000], [1323,"2008-04-21T00:00:00",226.05,225,224,225,1700], [1324,"2008-04-22T00:00:00",225,225,222.9,225,1600], [1325,"2008-04-23T00:00:00",225,231,220,225,5600], [1326,"2008-04-24T00:00:00",225,230,225.5,230,1600], [1327,"2008-04-25T00:00:00",230,225,218.5,225,5500], [1328,"2008-04-28T00:00:00",225,221,221,221,200], [1329,"2008-04-29T00:00:00",221,232.05,216,232.05,8200], [1330,"2008-04-30T00:00:00",232.05,231,220.45,228.9,3800], [1331,"2008-05-02T00:00:00",228.9,228.9,222,228.9,1700], [1332,"2008-05-05T00:00:00",228.9,224.99,217.46,217.46,5900], [1333,"2008-05-06T00:00:00",217.46,215.5,206.65,206.65,4200], [1334,"2008-05-07T00:00:00",206.65,207,207,207,500], [1335,"2008-05-08T00:00:00",207,207,200,200,2400], [1336,"2008-05-13T00:00:00",200,209.79,207.8,209,1100], [1337,"2008-05-14T00:00:00",209,210,208,210,1200], [1338,"2008-05-15T00:00:00",210,204,203,203,900], [1339,"2008-05-16T00:00:00",203,209,203,203,1000], [1340,"2008-05-19T00:00:00",203,199,199,199,500], [1341,"2008-05-20T00:00:00",199,200.5,200,200.5,11600], [1342,"2008-05-21T00:00:00",200.5,202,202,202,100], [1343,"2008-05-22T00:00:00",202,203,201,203,4500], [1344,"2008-05-23T00:00:00",203,196.5,196,196.5,1100], [1345,"2008-05-26T00:00:00",196.5,190,187,187,1100], [1346,"2008-05-28T00:00:00",187,187,187,187,100], [1347,"2008-05-29T00:00:00",187,195,177.65,195,1700], [1348,"2008-05-30T00:00:00",195,201.9,201.9,201.9,100], [1349,"2008-06-03T00:00:00",201.9,210,205,210,1700], [1350,"2008-06-04T00:00:00",210,215,210,212,5500], [1351,"2008-06-06T00:00:00",212,211,208,208,1000], [1352,"2008-06-10T00:00:00",208,200,200,200,500], [1353,"2008-06-12T00:00:00",200,200,200,200,500], [1354,"2008-06-20T00:00:00",200,205,200,205,900], [1355,"2008-06-23T00:00:00",205,194.76,194.75,194.75,2300], [1356,"2008-06-24T00:00:00",194.75,214,192.81,214,11100], [1357,"2008-06-25T00:00:00",214,215,212,212,2600], [1358,"2008-06-26T00:00:00",212,209.9,209.88,209.88,1200], [1359,"2008-06-27T00:00:00",209.88,212,207.79,210,2900], [1360,"2008-07-03T00:00:00",210,211.8,211.8,211.8,100], [1361,"2008-07-17T00:00:00",211.8,210,210,210,100], [1362,"2008-07-18T00:00:00",210,200,199.5,200,300], [1363,"2008-07-21T00:00:00",200,190,190,190,100], [1364,"2008-07-22T00:00:00",190,190,190,190,100], [1365,"2008-07-28T00:00:00",190,182.5,182,182,9000], [1366,"2008-07-29T00:00:00",182,180,172.9,180,9400], [1367,"2008-07-30T00:00:00",180,187,187,187,400], [1368,"2008-07-31T00:00:00",187,196.3,188,188,400], [1369,"2008-08-01T00:00:00",188,189.99,178.6,178.6,500], [1370,"2008-08-04T00:00:00",178.6,187,169.67,185,3000], [1371,"2008-08-05T00:00:00",185,180,180,180,200], [1372,"2008-08-11T00:00:00",180,182,171,182,4800], [1373,"2008-08-12T00:00:00",182,187,172.9,179,7100], [1374,"2008-08-15T00:00:00",179,179.99,170.05,179.98,300], [1375,"2008-08-18T00:00:00",179.98,185.99,180,180,700], [1376,"2008-08-19T00:00:00",180,182,182,182,1200], [1377,"2008-08-20T00:00:00",182,180,179,180,200], [1378,"2008-08-21T00:00:00",180,185,171,171,5700], [1379,"2008-08-22T00:00:00",171,178.95,178.95,178.95,200], [1380,"2008-08-25T00:00:00",178.95,184.99,184.5,184.99,200], [1381,"2008-08-28T00:00:00",184.99,184.99,184.99,184.99,100], [1382,"2008-08-29T00:00:00",184.99,184.99,184.99,184.99,100], [1383,"2009-01-09T00:00:00",178.49,169.57,169.57,169.57,200], [1384,"2009-02-19T00:00:00",169.57,161.1,161.1,161.1,100], [1385,"2009-02-20T00:00:00",161.1,153.05,153.05,153.05,100], [1386,"2009-03-09T00:00:00",153.05,145.4,145.4,145.4,0], [1387,"2009-03-11T00:00:00",145.4,138.13,138.13,138.13,0], [1388,"2009-03-12T00:00:00",138.13,131.23,131.23,131.23,0], [1389,"2009-03-13T00:00:00",131.23,124.67,124.67,124.67,1000], [1390,"2009-03-16T00:00:00",124.67,130,118.44,118.52,9000], [1391,"2009-03-17T00:00:00",118.52,113,112.6,112.6,200], [1392,"2009-03-18T00:00:00",112.6,107,106.97,107,1100], [1393,"2009-03-19T00:00:00",107,101.75,101.65,101.74,400], [1394,"2009-03-20T00:00:00",101.74,96.7,96.66,96.66,1100], [1395,"2009-03-24T00:00:00",96.66,92,92,92,100], [1396,"2009-03-25T00:00:00",92,96.4,87.4,94.22,500], [1397,"2009-03-26T00:00:00",94.22,90.59,89.51,90.03,600], [1398,"2009-03-27T00:00:00",90.03,94.53,90,93.47,3600], [1399,"2009-03-31T00:00:00",93.47,94,88.8,88.8,1900], [1400,"2009-04-01T00:00:00",88.8,89.99,84.36,87.18,200], [1401,"2009-04-02T00:00:00",87.18,86,84.9,85.38,2700], [1402,"2009-04-03T00:00:00",85.38,89.6,89.6,89.6,100], [1403,"2009-04-06T00:00:00",89.6,94.08,87,94.08,3400], [1404,"2009-04-07T00:00:00",94.08,95,95,95,300], [1405,"2009-04-08T00:00:00",95,90.25,90.25,90.25,200], [1406,"2009-04-09T00:00:00",90.25,87,85.74,85.74,1400], [1407,"2009-04-10T00:00:00",85.74,85.25,82,85.25,1100], [1408,"2009-04-13T00:00:00",85.25,89,82,82,1500], [1409,"2009-04-14T00:00:00",82,81,80,80.05,800], [1410,"2009-04-15T00:00:00",80.05,81,78,81,1500], [1411,"2009-04-16T00:00:00",81,79.01,78.25,78.25,300], [1412,"2009-04-20T00:00:00",78.25,78.5,74.34,74.34,14500], [1413,"2009-04-21T00:00:00",74.34,78.05,72.5,75.75,17900], [1414,"2009-04-22T00:00:00",75.75,76.99,71.97,71.97,5100], [1415,"2009-04-23T00:00:00",71.97,71,68.38,68.91,2400], [1416,"2009-04-24T00:00:00",68.91,72,66.5,69.35,700], [1417,"2009-04-27T00:00:00",69.35,69.35,69.35,69.35,300], [1418,"2009-04-28T00:00:00",69.35,67.5,65.89,67.45,1800], [1419,"2009-04-29T00:00:00",67.45,65.01,65,65.01,300], [1420,"2009-04-30T00:00:00",65.01,61.9,61.76,61.76,1500], [1421,"2009-05-04T00:00:00",61.76,58.75,58.7,58.72,10600], [1422,"2009-05-05T00:00:00",58.72,57,55.85,56.86,1600], [1423,"2009-05-06T00:00:00",56.86,59.69,57,57,1400], [1424,"2009-05-07T00:00:00",57,59.85,59.5,59.5,1900], [1425,"2009-05-08T00:00:00",59.5,62.4,57.5,60.66,8100], [1426,"2009-05-11T00:00:00",60.66,63.69,62,63.69,3200], [1427,"2009-05-12T00:00:00",63.69,66.87,66.05,66.87,3200], [1428,"2009-05-13T00:00:00",66.87,70.21,70.11,70.21,4000], [1429,"2009-05-14T00:00:00",70.21,73.5,68.5,69.63,7200], [1430,"2009-05-15T00:00:00",69.63,73.11,70,73.11,8400], [1431,"2009-05-18T00:00:00",73.11,76.76,76.76,76.76,100], [1432,"2009-05-19T00:00:00",76.76,80.59,80.59,80.59,500], [1433,"2009-05-20T00:00:00",80.59,84.61,84.61,84.61,100], [1434,"2009-05-21T00:00:00",84.61,88.84,86,88.84,23000], [1435,"2009-05-22T00:00:00",88.84,93,89.5,91.08,11000], [1436,"2009-05-25T00:00:00",91.08,93,90,91.5,11700], [1437,"2009-05-26T00:00:00",91.5,96.07,95,96.07,3700], [1438,"2009-05-27T00:00:00",96.07,100.87,99,100.87,5400], [1439,"2009-05-28T00:00:00",100.87,105.91,105,105.91,2800], [1440,"2009-05-29T00:00:00",105.91,111.2,111.2,111.2,600], [1441,"2009-06-01T00:00:00",111.2,116.76,116.76,116.76,1800], [1442,"2009-06-02T00:00:00",116.76,122.59,122.59,122.59,1400], [1443,"2009-06-03T00:00:00",122.59,128.71,128.71,128.71,1000], [1444,"2009-06-04T00:00:00",128.71,135.14,122.28,127.14,35100], [1445,"2009-06-05T00:00:00",127.14,124,120.79,120.84,10800], [1446,"2009-06-08T00:00:00",120.84,118,114.8,114.8,6100], [1447,"2009-06-09T00:00:00",114.8,109.06,109.06,109.06,5500], [1448,"2009-06-10T00:00:00",109.06,114.51,103.61,113.89,12700], [1449,"2009-06-11T00:00:00",113.89,118.85,110,118.13,6900], [1450,"2009-06-12T00:00:00",100.11,104.5,99,102.78,7300], [1451,"2009-06-15T00:00:00",102.78,103.75,102.2,102.64,2700], [1452,"2009-06-16T00:00:00",102.64,102,98.5,99.47,2600], [1453,"2009-06-17T00:00:00",99.47,100,96.5,99.11,1000], [1454,"2009-06-18T00:00:00",99.11,99,94.16,95,1600], [1455,"2009-06-19T00:00:00",95,91,90.25,90.26,5200], [1456,"2009-06-22T00:00:00",90.26,91.01,85.76,87.74,3500], [1457,"2009-06-23T00:00:00",87.74,89,88,89,1000], [1458,"2009-06-24T00:00:00",89,91.5,91.5,91.5,100], [1459,"2009-06-26T00:00:00",91.5,91.5,87.5,89.16,600], [1460,"2009-06-29T00:00:00",89.16,93,85,90.78,3200], [1461,"2009-06-30T00:00:00",90.78,95.31,91,94.23,2300], [1462,"2009-07-01T00:00:00",94.23,94.01,92.7,94,500], [1463,"2009-07-03T00:00:00",94,90,90,90,100], [1464,"2009-07-07T00:00:00",90,94.5,92.9,94.5,3600], [1465,"2009-07-08T00:00:00",94.5,98,95,96.56,1600], [1466,"2009-07-13T00:00:00",96.56,98,94.25,97.52,2300], [1467,"2009-07-14T00:00:00",97.52,94.1,94.1,94.1,1300], [1468,"2009-07-15T00:00:00",94.1,98.8,97.8,98.8,3200], [1469,"2009-07-16T00:00:00",98.8,96.5,96.5,96.5,300], [1470,"2009-07-17T00:00:00",96.5,101.32,98,98.5,1500], [1471,"2009-07-20T00:00:00",98.5,97.95,97.95,97.95,1000], [1472,"2009-07-21T00:00:00",97.95,99.99,94,95.22,501], [1473,"2009-07-22T00:00:00",95.22,98,94.5,96.46,356], [1474,"2009-07-23T00:00:00",96.46,98,94.5,95.34,428], [1475,"2009-07-24T00:00:00",95.34,98.5,95,97.29,2199], [1476,"2009-07-27T00:00:00",97.29,101,95.03,97.96,3517], [1477,"2009-07-28T00:00:00",97.96,98,95,97.12,739], [1478,"2009-07-29T00:00:00",97.12,100,92.27,92.27,553], [1479,"2009-07-30T00:00:00",92.27,94.5,87.66,87.66,4148], [1480,"2009-07-31T00:00:00",87.66,92.04,89,90,2568], [1481,"2009-08-03T00:00:00",90,94.45,86.01,86.79,110], [1482,"2009-08-04T00:00:00",86.79,91,87,88.5,1104], [1483,"2009-08-05T00:00:00",88.5,90,88,88,843], [1484,"2009-08-06T00:00:00",88,91,85,87.1,966], [1485,"2009-08-07T00:00:00",87.1,88.95,83,84.1,465], [1486,"2009-08-10T00:00:00",84.1,88.3,81.5,88.3,1829], [1487,"2009-08-11T00:00:00",88.3,90.5,87.02,90.38,2522], [1488,"2009-08-12T00:00:00",90.38,91.01,90.05,90.05,4017], [1489,"2009-08-13T00:00:00",90.05,94,90,90.01,2092], [1490,"2009-08-17T00:00:00",90.01,92,90,90.08,1536], [1491,"2009-08-18T00:00:00",90.08,91,90,91,1627], [1492,"2009-08-19T00:00:00",91,93,90,90,5111], [1493,"2009-08-20T00:00:00",90,91,90.01,90.01,5955], [1494,"2009-08-21T00:00:00",90.01,91,87,90.95,1911], [1495,"2009-08-24T00:00:00",90.95,90.5,87.5,89.44,7456], [1496,"2009-08-25T00:00:00",89.44,89.99,89.99,89.99,14], [1497,"2009-08-26T00:00:00",89.99,89,87.53,88.95,3335], [1498,"2009-08-27T00:00:00",88.95,91.45,88.51,88.57,51], [1499,"2009-08-28T00:00:00",88.57,90,88.01,89.21,941], [1500,"2009-08-31T00:00:00",89.21,90.01,86.62,90.01,733], [1501,"2009-09-01T00:00:00",90.01,90,89,90,26], [1502,"2009-09-02T00:00:00",90,93,91.98,92.1,6513], [1503,"2009-09-03T00:00:00",92.1,95.98,93,93.08,5329], [1504,"2009-09-04T00:00:00",93.08,95.5,94,94.43,424], [1505,"2009-09-07T00:00:00",94.43,97.5,90.21,95.9,956], [1506,"2009-09-08T00:00:00",95.9,99,93,93.76,550], [1507,"2009-09-09T00:00:00",93.76,98.44,94,97.99,1551], [1508,"2009-09-10T00:00:00",97.99,99,95,96.86,2148], [1509,"2009-09-11T00:00:00",96.86,97,92.03,96.99,560], [1510,"2009-09-14T00:00:00",96.99,100.5,95,98.49,1962], [1511,"2009-09-15T00:00:00",98.49,99.5,98,99.05,513], [1512,"2009-09-16T00:00:00",99.05,102.95,98.5,98.5,947], [1513,"2009-09-17T00:00:00",98.5,102.4,93.58,100.14,4067], [1514,"2009-09-18T00:00:00",100.14,101.7,100,101.5,3882], [1515,"2009-09-24T00:00:00",101.5,104,103,103,3110], [1516,"2009-09-25T00:00:00",103,102,100.5,101.97,2229], [1517,"2009-09-28T00:00:00",101.97,100,99.5,99.5,1193], [1518,"2009-09-29T00:00:00",99.5,100.25,99.5,99.5,1710], [1519,"2009-09-30T00:00:00",99.5,102.8,98.6,100.54,131], [1520,"2009-10-01T00:00:00",100.54,105.56,99.25,102.5,5619], [1521,"2009-10-02T00:00:00",102.5,107.59,100,104,399], [1522,"2009-10-05T00:00:00",104,102.5,102.01,102.5,1085], [1523,"2009-10-06T00:00:00",102.5,107.62,103.25,104.77,2779], [1524,"2009-10-07T00:00:00",104.77,110,107,110,3363], [1525,"2009-10-08T00:00:00",110,115.5,112,115.17,1311], [1526,"2009-10-09T00:00:00",115.17,120.92,120,120.92,1479], [1527,"2009-10-12T00:00:00",120.92,126.96,126.9,126.96,725], [1528,"2009-10-13T00:00:00",126.96,133.3,133.3,133.3,7375], [1529,"2009-10-14T00:00:00",133.3,139.96,131.3,134.45,12441], [1530,"2009-10-15T00:00:00",134.45,135,128,128.01,2673], [1531,"2009-10-16T00:00:00",128.01,128,123,123,782], [1532,"2009-10-19T00:00:00",123,118.05,117.41,117.42,210], [1533,"2009-10-20T00:00:00",117.42,122,121.99,121.99,6], [1534,"2009-10-21T00:00:00",121.99,127,117,124.9,102], [1535,"2009-10-22T00:00:00",124.9,121,118.66,118.66,1182], [1536,"2009-10-23T00:00:00",118.66,123.99,113.28,120.98,179], [1537,"2009-10-26T00:00:00",120.98,125.5,115,118.92,3605], [1538,"2009-10-27T00:00:00",118.92,123.9,122.99,123,1401], [1539,"2009-10-28T00:00:00",123,126,120,124.9,102], [1540,"2009-10-29T00:00:00",124.9,125,120,120,902], [1541,"2009-10-30T00:00:00",120,121,118,121,1491], [1542,"2009-11-02T00:00:00",121,119,116,116.78,3808], [1543,"2009-11-04T00:00:00",116.78,118,117,118,1014], [1544,"2009-11-05T00:00:00",118,120,118,119.59,299], [1545,"2009-11-06T00:00:00",119.59,116,115,115.75,400], [1546,"2009-11-10T00:00:00",115.75,113.6,112.5,113.6,33], [1547,"2009-11-11T00:00:00",113.6,117.5,117.5,117.5,200], [1548,"2009-11-12T00:00:00",117.5,116.2,116.2,116.2,404], [1549,"2009-11-13T00:00:00",116.2,114,114,114,10], [1550,"2009-11-16T00:00:00",114,118.1,118,118.09,423], [1551,"2009-11-17T00:00:00",118.09,117,117,117,92], [1552,"2009-11-18T00:00:00",117,114,114,114,500], [1553,"2009-11-19T00:00:00",114,115.79,110,115.7,951], [1554,"2009-11-20T00:00:00",115.7,118,114,114.1,1553], [1555,"2009-11-24T00:00:00",114.1,115,115,115,50], [1556,"2009-11-25T00:00:00",115,114,114,114,535], [1557,"2009-11-26T00:00:00",114,118.5,116,118.49,465], [1558,"2009-12-01T00:00:00",118.49,121,121,121,1], [1559,"2009-12-02T00:00:00",121,119.9,118.5,118.5,400], [1560,"2009-12-03T00:00:00",118.5,119,118.5,118.5,801], [1561,"2009-12-04T00:00:00",118.5,121.5,121.5,121.5,1], [1562,"2009-12-07T00:00:00",121.5,125.7,117,117,203], [1563,"2009-12-08T00:00:00",117,120.5,113.5,120,401], [1564,"2009-12-09T00:00:00",120,119.95,119.95,119.95,0], [1565,"2009-12-10T00:00:00",119.95,120.89,118.5,118.5,249], [1566,"2009-12-14T00:00:00",118.5,121.5,114.26,116.02,604], [1567,"2009-12-15T00:00:00",116.02,120.99,115,116.01,650], [1568,"2009-12-16T00:00:00",116.01,121.81,119.89,121.81,4932], [1569,"2009-12-17T00:00:00",121.81,127.9,127,127.69,3003], [1570,"2009-12-18T00:00:00",127.69,133.01,126.5,131.6,4520], [1571,"2009-12-21T00:00:00",131.6,134.89,126.1,130.47,3903], [1572,"2009-12-22T00:00:00",130.47,136.7,130,135.98,4138], [1573,"2009-12-23T00:00:00",135.98,142.77,133.26,140.94,21037], [1574,"2009-12-24T00:00:00",140.94,145.3,140,142.43,12660], [1575,"2009-12-29T00:00:00",142.43,144,141.99,142.34,225], [1576,"2009-12-30T00:00:00",142.34,145,141,141.2,5119], [1577,"2009-12-31T00:00:00",141.2,143.5,138,138.83,4671], [1578,"2010-01-04T00:00:00",138.83,144.9,139.3,140.57,177], [1579,"2010-01-05T00:00:00",140.57,144.9,141.5,141.94,545], [1580,"2010-01-06T00:00:00",141.94,144,140,141.93,2540], [1581,"2010-01-07T00:00:00",141.93,144.9,142,144.9,367], [1582,"2010-01-08T00:00:00",144.9,146.9,143,144.89,222], [1583,"2010-01-11T00:00:00",144.89,146.9,143.5,143.76,4492], [1584,"2010-01-12T00:00:00",143.76,146.25,141.25,141.27,2693], [1585,"2010-01-13T00:00:00",141.27,147.5,138,146.49,3543], [1586,"2010-01-14T00:00:00",146.49,148.4,143.35,147.04,256], [1587,"2010-01-15T00:00:00",147.04,154.24,146.5,148,1134], [1588,"2010-01-18T00:00:00",148,150,149.75,150,3340], [1589,"2010-01-19T00:00:00",150,152.7,149,150.39,5435], [1590,"2010-01-20T00:00:00",150.39,153.85,150,150.25,940], [1591,"2010-01-21T00:00:00",150.25,153.85,148.52,149.58,142], [1592,"2010-01-22T00:00:00",149.58,150.8,150.75,150.75,30], [1593,"2010-01-25T00:00:00",150.75,152.25,149.1,149.12,1668], [1594,"2010-01-26T00:00:00",149.12,152.09,147,151.1,1055], [1595,"2010-01-27T00:00:00",151.1,149.5,143.55,144.25,80], [1596,"2010-01-28T00:00:00",144.25,150,139.1,149,216], [1597,"2010-01-29T00:00:00",149,150,141.55,148.46,2746], [1598,"2010-02-01T00:00:00",148.46,145,144.01,145,1034], [1599,"2010-02-03T00:00:00",145,146,146,146,20], [1600,"2010-02-04T00:00:00",146,149,143,143.38,32], [1601,"2010-02-08T00:00:00",143.38,145,140,141.63,1059], [1602,"2010-02-09T00:00:00",141.63,142,140,140.04,804], [1603,"2010-02-10T00:00:00",140.04,143,136,136.97,318], [1604,"2010-02-11T00:00:00",136.97,141.9,137.5,138.17,465], [1605,"2010-02-12T00:00:00",138.17,143.5,132,142.99,42], [1606,"2010-02-15T00:00:00",142.99,146,146,146,5], [1607,"2010-02-16T00:00:00",146,147,147,147,1], [1608,"2010-02-17T00:00:00",147,150,139.67,144.25,3088], [1609,"2010-02-18T00:00:00",144.25,148,144.05,146.95,111], [1610,"2010-02-19T00:00:00",146.95,148.5,142.21,144.39,137], [1611,"2010-02-22T00:00:00",144.39,150,146.9,149.08,2704], [1612,"2010-02-23T00:00:00",149.08,148.9,145.5,148.29,237], [1613,"2010-02-24T00:00:00",148.29,150.95,149.75,149.75,37], [1614,"2010-02-25T00:00:00",149.75,152,149,149,2337], [1615,"2010-02-26T00:00:00",149,149,144,144.46,525], [1616,"2010-03-01T00:00:00",144.46,150,144.5,148.8,1115], [1617,"2010-03-02T00:00:00",148.8,148,148,148,0], [1618,"2010-03-03T00:00:00",148,146,143,143.66,122], [1619,"2010-03-04T00:00:00",143.66,146.9,140,145,113], [1620,"2010-03-05T00:00:00",145,148.95,138.35,147.42,263], [1621,"2010-03-08T00:00:00",147.42,149,145.05,146.02,2040], [1622,"2010-03-09T00:00:00",146.02,148.75,143.85,145,1716], [1623,"2010-03-10T00:00:00",145,149,143.1,146.05,9], [1624,"2010-03-11T00:00:00",146.05,148.99,144.25,144.67,214], [1625,"2010-03-12T00:00:00",144.67,148,139.35,140.96,71], [1626,"2010-03-15T00:00:00",140.96,146,143.25,145,1532], [1627,"2010-03-16T00:00:00",145,143.75,140.1,143.75,536], [1628,"2010-03-17T00:00:00",143.75,144,137,140.01,2345], [1629,"2010-03-18T00:00:00",140.01,144.9,143,143.09,2545], [1630,"2010-03-19T00:00:00",143.09,146.5,141,143.02,625], [1631,"2010-03-22T00:00:00",143.02,150.17,144,147.5,28113], [1632,"2010-03-24T00:00:00",147.5,149.5,144,144,11353], [1633,"2010-03-25T00:00:00",144,146,140.5,141.25,6553], [1634,"2010-03-26T00:00:00",141.25,143.99,141.25,141.43,1212], [1635,"2010-03-29T00:00:00",141.43,144,142.5,143.77,2665], [1636,"2010-03-30T00:00:00",143.77,144.98,142,142.17,2200], [1637,"2010-03-31T00:00:00",142.17,143,141.75,142.5,1640], [1638,"2010-04-01T00:00:00",142.5,147,143,146.83,7952], [1639,"2010-04-02T00:00:00",146.83,148.5,146,147,150], [1640,"2010-04-05T00:00:00",147,154.35,147.25,154.35,8870], [1641,"2010-04-06T00:00:00",154.35,162.06,157.5,162.06,22741], [1642,"2010-04-07T00:00:00",162.06,165,162.9,163,3462], [1643,"2010-04-08T00:00:00",163,165.5,165,165,2202], [1644,"2010-04-09T00:00:00",165,172.5,160,163.06,6097], [1645,"2010-04-12T00:00:00",163.06,165,163.5,163.5,346], [1646,"2010-04-13T00:00:00",163.5,165,160.26,160.26,6774], [1647,"2010-04-14T00:00:00",160.26,162.01,160,162,654], [1648,"2010-04-15T00:00:00",162,166,163,165.04,1580], [1649,"2010-04-16T00:00:00",165.04,165.5,164.5,165,8361], [1650,"2010-04-19T00:00:00",165,165,162,164.72,6582], [1651,"2010-04-21T00:00:00",164.72,164,162,164,1798], [1652,"2010-04-22T00:00:00",164,165,161,164.5,6105], [1653,"2010-04-23T00:00:00",164.5,164,162,163,1075], [1654,"2010-04-26T00:00:00",163,164,164,164,500], [1655,"2010-04-27T00:00:00",164,163.5,161.5,163.5,731], [1656,"2010-04-28T00:00:00",163.5,162,160.25,161.5,2139], [1657,"2010-04-29T00:00:00",161.5,165,160.01,161.54,8628], [1658,"2010-04-30T00:00:00",161.54,165,159,165,7579], [1659,"2010-05-03T00:00:00",165,166,164,164.99,4612], [1660,"2010-05-04T00:00:00",164.99,165,164,164.56,1805], [1661,"2010-05-05T00:00:00",164.56,164.8,158,158.57,2800], [1662,"2010-05-06T00:00:00",158.57,165,155,163.78,8407], [1663,"2010-05-07T00:00:00",163.78,170.88,157.01,161.52,29305], [1664,"2010-05-10T00:00:00",161.52,164,158.7,159,6882], [1665,"2010-05-11T00:00:00",159,160.7,156.9,156.95,3660], [1666,"2010-05-12T00:00:00",156.95,159,154,156.08,4523], [1667,"2010-05-13T00:00:00",156.08,161,156.25,157.53,8321], [1668,"2010-05-14T00:00:00",157.53,158,154.25,155,4723], [1669,"2010-05-17T00:00:00",155,157.89,152.1,153.59,2937], [1670,"2010-05-18T00:00:00",153.59,154,153.35,153.95,1581], [1671,"2010-05-19T00:00:00",153.95,153,151,152.34,6955], [1672,"2010-05-20T00:00:00",152.34,154.95,151.52,153,1293], [1673,"2010-05-21T00:00:00",153,154.98,149,153.21,387], [1674,"2010-05-24T00:00:00",153.21,153.49,148.01,149.15,4037], [1675,"2010-05-25T00:00:00",149.15,148,144.05,144.43,2482], [1676,"2010-05-26T00:00:00",144.43,146.95,144.75,146.31,1649], [1677,"2010-05-27T00:00:00",146.31,150,143.5,144.17,3023], [1678,"2010-05-28T00:00:00",144.17,145.99,140.01,145.27,1813], [1679,"2010-05-31T00:00:00",145.27,144,138.16,141.07,9484], [1680,"2010-06-01T00:00:00",141.07,141.9,138,140.51,9377], [1681,"2010-06-02T00:00:00",140.51,147.53,141.75,146.53,5635], [1682,"2010-06-03T00:00:00",146.53,148,145,147.65,2662], [1683,"2010-06-04T00:00:00",147.65,149.8,145,147.61,1840], [1684,"2010-06-07T00:00:00",147.61,149.99,147.5,149.4,6048], [1685,"2010-06-08T00:00:00",149.4,151.99,147.11,151.06,3819], [1686,"2010-06-09T00:00:00",151.06,153.99,149,151.12,12462], [1687,"2010-06-10T00:00:00",151.12,151.8,148,148.01,8626], [1688,"2010-06-11T00:00:00",148.01,154,148,152.06,14453], [1689,"2010-06-14T00:00:00",127.88,129.5,121.49,121.73,3888], [1690,"2010-06-15T00:00:00",121.73,121.49,117,118.38,1981], [1691,"2010-06-16T00:00:00",118.38,119.99,119.24,119.24,70], [1692,"2010-06-17T00:00:00",119.24,120,114,114.7,2614], [1693,"2010-06-18T00:00:00",114.7,119.99,110.05,115.58,2382], [1694,"2010-06-21T00:00:00",115.58,118.48,114,116.63,2774], [1695,"2010-06-22T00:00:00",116.63,117,115,115.89,1588], [1696,"2010-06-23T00:00:00",115.89,119.5,115,115.51,4580], [1697,"2010-06-24T00:00:00",115.51,117.9,110.05,115.65,1311], [1698,"2010-06-25T00:00:00",115.65,117.45,110,115.34,7721], [1699,"2010-06-28T00:00:00",115.34,117.5,112,116.2,1430], [1700,"2010-06-29T00:00:00",116.2,118,112.5,116,447], [1701,"2010-06-30T00:00:00",116,118.75,110.25,116,88], [1702,"2010-07-01T00:00:00",116,115.99,112,115.45,1339], [1703,"2010-07-02T00:00:00",115.45,115.5,114,114.59,672], [1704,"2010-07-05T00:00:00",114.59,115.75,115,115.6,27], [1705,"2010-07-06T00:00:00",115.6,116,115,116,3838], [1706,"2010-07-07T00:00:00",116,117.5,110.51,116.99,1035], [1707,"2010-07-08T00:00:00",116.99,118.99,114.1,117.79,106], [1708,"2010-07-09T00:00:00",117.79,118,113.53,118,2222], [1709,"2010-07-12T00:00:00",118,114.9,112.1,112.68,1970], [1710,"2010-07-13T00:00:00",112.68,115,114.95,115,4079], [1711,"2010-07-14T00:00:00",115,120,116.9,120,2521], [1712,"2010-07-15T00:00:00",120,121,118,118,1125], [1713,"2010-07-16T00:00:00",118,118,117,117,572], [1714,"2010-07-19T00:00:00",117,119,118,118,921], [1715,"2010-07-20T00:00:00",118,120,117.03,118.02,854], [1716,"2010-07-21T00:00:00",118.02,121.98,113.75,120.09,5717], [1717,"2010-07-22T00:00:00",120.09,121.98,120.05,120.26,817], [1718,"2010-07-23T00:00:00",120.26,126,121.95,124.02,3279], [1719,"2010-07-26T00:00:00",124.02,126,123,125.43,623], [1720,"2010-07-27T00:00:00",125.43,127.99,119.16,126,188], [1721,"2010-07-28T00:00:00",126,125,124,124.5,4], [1722,"2010-07-29T00:00:00",124.5,125.9,119.5,119.61,1261], [1723,"2010-07-30T00:00:00",119.61,119.9,116,119.4,736], [1724,"2010-08-02T00:00:00",119.4,122,115.5,116,145], [1725,"2010-08-03T00:00:00",116,115.1,114.35,114.35,297], [1726,"2010-08-04T00:00:00",114.35,115.8,115.01,115.7,370], [1727,"2010-08-05T00:00:00",115.7,117.01,116,117.01,176], [1728,"2010-08-06T00:00:00",117.01,112.01,112,112,300], [1729,"2010-08-09T00:00:00",112,116.4,112,113.32,23], [1730,"2010-08-10T00:00:00",113.32,113.8,113,113.8,1641], [1731,"2010-08-12T00:00:00",113.8,117.4,117.4,117.4,1], [1732,"2010-08-13T00:00:00",117.4,116,112,112.05,86], [1733,"2010-08-16T00:00:00",112.05,108.09,106.45,108.09,4569], [1734,"2010-08-17T00:00:00",108.09,106,106,106,67], [1735,"2010-08-18T00:00:00",106,110,101.2,110,2], [1736,"2010-08-19T00:00:00",110,110,104.61,107.11,2228], [1737,"2010-08-20T00:00:00",107.11,105,103,103.5,400], [1738,"2010-08-23T00:00:00",103.5,107.99,105,105.01,936], [1739,"2010-08-24T00:00:00",105.01,101.5,101.5,101.5,20], [1740,"2010-08-25T00:00:00",101.5,101,96.6,100,105], [1741,"2010-08-26T00:00:00",100,96.6,96.6,96.6,1], [1742,"2010-08-27T00:00:00",96.6,101,92,99,546], [1743,"2010-08-31T00:00:00",99,100,95,100,801], [1744,"2010-09-01T00:00:00",100,105,100,100.02,152], [1745,"2010-09-02T00:00:00",100.02,100,100,100,1450], [1746,"2010-09-03T00:00:00",100,100,100,100,1], [1747,"2010-09-06T00:00:00",100,103,100,102.52,3725], [1748,"2010-09-07T00:00:00",102.52,107.64,99.01,103,1733], [1749,"2010-09-08T00:00:00",103,103,103,103,100], [1750,"2010-09-09T00:00:00",103,103.5,102,103,3476], [1751,"2010-09-14T00:00:00",103,107,102.1,102.23,369], [1752,"2010-09-15T00:00:00",102.23,105,101,101,902], [1753,"2010-09-16T00:00:00",101,104.9,96.51,97.25,2], [1754,"2010-09-17T00:00:00",97.25,101.79,98,101.79,448], [1755,"2010-09-20T00:00:00",101.79,103.9,99,99.2,17], [1756,"2010-09-21T00:00:00",99.2,98.65,98.65,98.65,100], [1757,"2010-09-22T00:00:00",98.65,98.1,97,97.61,372], [1758,"2010-09-23T00:00:00",97.61,97.05,95.04,95.04,1098], [1759,"2010-09-24T00:00:00",95.04,98.5,95.02,98.48,66], [1760,"2010-09-27T00:00:00",98.48,101.5,93.61,101.5,4], [1761,"2010-09-28T00:00:00",101.5,98,96.5,96.85,539], [1762,"2010-09-29T00:00:00",96.85,97.96,92.5,97.96,2], [1763,"2010-09-30T00:00:00",97.96,94.1,94.1,94.1,1], [1764,"2010-10-01T00:00:00",94.1,98.7,98.4,98.4,160], [1765,"2010-10-04T00:00:00",98.4,99,98,98,101], [1766,"2010-10-05T00:00:00",98,94.5,94,94.5,10], [1767,"2010-10-06T00:00:00",94.5,96.99,96.25,96.25,210], [1768,"2010-10-07T00:00:00",96.25,97.5,97.5,97.5,500], [1769,"2010-10-08T00:00:00",97.5,98,94,97.69,2578], [1770,"2010-10-12T00:00:00",97.69,95.05,95.05,95.05,443], [1771,"2010-10-13T00:00:00",95.05,99,94.65,94.77,1819], [1772,"2010-10-14T00:00:00",94.77,97,95.25,95.53,596], [1773,"2010-10-15T00:00:00",95.53,99.99,96,96.02,1037], [1774,"2010-10-18T00:00:00",96.02,100.82,98,100.82,2437], [1775,"2010-10-19T00:00:00",100.82,105.86,104.9,105.86,10054], [1776,"2010-10-20T00:00:00",105.86,111.15,108,111.13,2605], [1777,"2010-10-21T00:00:00",111.13,116.68,113.5,116.68,4517], [1778,"2010-10-22T00:00:00",116.68,122.51,120.05,120.97,6171], [1779,"2010-10-25T00:00:00",120.97,121.9,114.93,114.94,3693], [1780,"2010-10-26T00:00:00",114.94,114,109.2,109.2,2539], [1781,"2010-10-27T00:00:00",109.2,109.9,103.75,109.4,2860], [1782,"2010-10-28T00:00:00",109.4,109,108,108,20], [1783,"2010-10-29T00:00:00",108,107.99,102.7,103.83,661], [1784,"2010-11-01T00:00:00",103.83,104,104,104,202], [1785,"2010-11-02T00:00:00",104,108,101.2,104.43,236], [1786,"2010-11-03T00:00:00",104.43,105.1,104.6,105,958], [1787,"2010-11-04T00:00:00",105,106.49,105.99,106,285], [1788,"2010-11-05T00:00:00",106,108,101.02,105,403], [1789,"2010-11-08T00:00:00",105,106.5,103,103.06,1002], [1790,"2010-11-10T00:00:00",103.06,107,100,100,8203], [1791,"2010-11-11T00:00:00",100,102.99,100.5,100.55,835], [1792,"2010-11-12T00:00:00",100.55,101,96,97.96,6781], [1793,"2010-11-15T00:00:00",97.96,99.79,97.41,97.58,1406], [1794,"2010-11-16T00:00:00",97.58,99.5,97,99.21,6562], [1795,"2010-11-22T00:00:00",99.21,101.15,96.9,98.7,4219], [1796,"2010-11-23T00:00:00",98.7,101,100,100.99,1431], [1797,"2010-11-24T00:00:00",100.99,102.99,100.52,102.06,1998], [1798,"2010-11-25T00:00:00",102.06,104.5,102,104,3279], [1799,"2010-11-26T00:00:00",104,104.89,101.85,104,702], [1800,"2010-11-29T00:00:00",104,104,102.2,102.27,693], [1801,"2010-11-30T00:00:00",102.27,105.89,103.95,105,2868], [1802,"2010-12-01T00:00:00",105,106.5,104.52,106.02,1375], [1803,"2010-12-02T00:00:00",106.02,109,105.15,106.93,1253], [1804,"2010-12-03T00:00:00",106.93,107,106.05,107,255], [1805,"2010-12-06T00:00:00",107,111.5,109,109.44,2516], [1806,"2010-12-07T00:00:00",109.44,109.5,107.5,109,455], [1807,"2010-12-08T00:00:00",109,110,107,109.8,1384], [1808,"2010-12-09T00:00:00",109.8,109,107.55,107.88,513], [1809,"2010-12-10T00:00:00",107.88,109.99,107.5,108.64,2911], [1810,"2010-12-13T00:00:00",108.64,114.04,108.25,112.97,1327], [1811,"2010-12-14T00:00:00",112.97,118,112,117,7904], [1812,"2010-12-15T00:00:00",117,122.1,117.1,121.62,2101], [1813,"2010-12-20T00:00:00",121.62,127.5,123.55,126.56,6412], [1814,"2010-12-21T00:00:00",126.56,128.9,125,125,3262], [1815,"2010-12-22T00:00:00",125,127.75,126.95,127,1540], [1816,"2010-12-23T00:00:00",127,126.24,122.27,124.8,217], [1817,"2010-12-24T00:00:00",124.8,125.15,120,122.76,1192], [1818,"2010-12-27T00:00:00",122.76,125.75,122.1,124.27,1858], [1819,"2010-12-28T00:00:00",124.27,125,122.1,123.97,1468], [1820,"2010-12-29T00:00:00",123.97,126.38,123,123,901], [1821,"2010-12-30T00:00:00",123,125.9,122.2,124.02,592], [1822,"2010-12-31T00:00:00",124.02,125,122.5,124.98,673], [1823,"2011-01-03T00:00:00",124.98,123.8,118.74,122.95,1960], [1824,"2011-01-04T00:00:00",122.95,126.1,123.7,126.07,3910], [1825,"2011-01-05T00:00:00",126.07,132.37,121,132.37,7715], [1826,"2011-01-06T00:00:00",132.37,138.95,134,138.89,2736], [1827,"2011-01-07T00:00:00",138.89,143.8,132.51,133.73,3761], [1828,"2011-01-10T00:00:00",133.73,136,133,133.5,7927], [1829,"2011-01-11T00:00:00",133.5,134,130.5,132,661], [1830,"2011-01-12T00:00:00",132,136.5,125.51,136.36,2049], [1831,"2011-01-13T00:00:00",136.36,136.95,135,135,580], [1832,"2011-01-14T00:00:00",135,136,133.5,133.5,3], [1833,"2011-01-17T00:00:00",133.5,135,132,135,2251], [1834,"2011-01-18T00:00:00",135,134,132,134,1885], [1835,"2011-01-19T00:00:00",134,139.45,132,132,2401], [1836,"2011-01-20T00:00:00",132,131.99,128.52,131.88,2193], [1837,"2011-01-21T00:00:00",131.88,135,129.03,131.97,102], [1838,"2011-01-24T00:00:00",131.97,129,125.38,125.41,1069], [1839,"2011-01-25T00:00:00",125.41,129.49,122,122,7509], [1840,"2011-01-26T00:00:00",122,128.1,126,128.09,9357], [1841,"2011-01-27T00:00:00",128.09,134.49,131.25,134.49,6036], [1842,"2011-01-28T00:00:00",134.49,138.5,130.51,132.75,4037], [1843,"2011-01-31T00:00:00",132.75,135,131.28,134.08,596], [1844,"2011-02-01T00:00:00",134.08,135.49,132,134.73,2601], [1845,"2011-02-02T00:00:00",134.73,137,133,133.73,2761], [1846,"2011-02-03T00:00:00",133.73,134.99,133.25,134.99,8], [1847,"2011-02-04T00:00:00",134.99,135,132.25,135,101], [1848,"2011-02-07T00:00:00",135,137,133.15,135.5,605], [1849,"2011-02-08T00:00:00",135.5,137.5,136.94,136.98,300], [1850,"2011-02-09T00:00:00",136.98,138,136.5,136.95,505], [1851,"2011-02-10T00:00:00",136.95,136.5,136.35,136.35,100], [1852,"2011-02-11T00:00:00",136.35,140,130,136.55,5095], [1853,"2011-02-14T00:00:00",136.55,138.99,132.05,136.8,4534], [1854,"2011-02-15T00:00:00",136.8,137.98,136.5,137,2614], [1855,"2011-02-17T00:00:00",137,136.4,135.2,136,3031], [1856,"2011-02-18T00:00:00",136,139.9,136,138.56,2858], [1857,"2011-02-21T00:00:00",138.56,141.5,136.6,138.41,2426], [1858,"2011-02-22T00:00:00",138.41,136.5,136.5,136.5,626], [1859,"2011-02-23T00:00:00",136.5,137.9,133,136.5,24], [1860,"2011-02-24T00:00:00",136.5,137.5,132,133.12,3625], [1861,"2011-02-25T00:00:00",133.12,132,126.47,126.47,1577], [1862,"2011-02-28T00:00:00",126.47,127.9,120.3,125.33,6277], [1863,"2011-03-01T00:00:00",125.33,131.59,127,131.39,42481], [1864,"2011-03-02T00:00:00",131.39,132.39,128.11,129.47,4310], [1865,"2011-03-03T00:00:00",129.47,134.5,130,134.15,3685], [1866,"2011-03-04T00:00:00",134.15,136.89,130.01,131.48,6439], [1867,"2011-03-07T00:00:00",131.48,133.99,132,132.07,1402], [1868,"2011-03-08T00:00:00",132.07,134,131.6,133.46,2900], [1869,"2011-03-09T00:00:00",133.46,134.78,132,134,4710], [1870,"2011-03-10T00:00:00",134,135,133,134.57,2165], [1871,"2011-03-11T00:00:00",134.57,136.99,136.99,134.57,1], [1872,"2011-03-14T00:00:00",134.57,138,136.51,136.66,1838], [1873,"2011-03-15T00:00:00",136.66,137.8,134.5,135.78,2603], [1874,"2011-03-16T00:00:00",135.78,137.34,134.5,134.78,3629], [1875,"2011-03-17T00:00:00",134.78,137.9,132.07,136.89,2783], [1876,"2011-03-18T00:00:00",136.89,137.9,135.25,136.16,3892], [1877,"2011-03-21T00:00:00",136.16,136.69,133.27,136.16,5], [1878,"2011-03-22T00:00:00",136.16,136.8,134.1,135.13,2125], [1879,"2011-03-24T00:00:00",135.13,136.69,134,134.13,49377], [1880,"2011-03-25T00:00:00",134.13,137,136,136.64,2021], [1881,"2011-03-28T00:00:00",136.64,143,136.75,142.52,9706], [1882,"2011-03-29T00:00:00",142.52,144,137,139.92,8027], [1883,"2011-03-30T00:00:00",139.92,142,140,142,1416], [1884,"2011-03-31T00:00:00",142,143,140,141.75,9039], [1885,"2011-04-01T00:00:00",141.75,142.44,140.12,141.2,1202], [1886,"2011-04-04T00:00:00",141.2,141.51,140.57,141.46,753], [1887,"2011-04-05T00:00:00",141.46,142.79,141,141.63,973], [1888,"2011-04-06T00:00:00",141.63,141.89,140.8,140.8,1646], [1889,"2011-04-07T00:00:00",140.8,142.19,140,140.15,1280], [1890,"2011-04-08T00:00:00",140.15,141,141,140.15,40], [1891,"2011-04-11T00:00:00",140.15,141.78,141,141.2,450], [1892,"2011-04-12T00:00:00",141.2,140.5,138.11,138.99,3126], [1893,"2011-04-13T00:00:00",138.99,141.69,141.3,141.4,206], [1894,"2011-04-14T00:00:00",141.4,141.49,138.88,140.45,2320], [1895,"2011-04-15T00:00:00",140.45,141,139,139.06,608], [1896,"2011-04-18T00:00:00",139.06,141.25,139.1,139.44,2256], [1897,"2011-04-19T00:00:00",139.44,142,140.1,140.92,9872], [1898,"2011-04-20T00:00:00",140.92,147,141.5,144.69,6741], [1899,"2011-04-21T00:00:00",144.69,147.94,144.5,146.5,5169], [1900,"2011-04-22T00:00:00",146.5,147.9,146.5,147,4782], [1901,"2011-04-25T00:00:00",147,149.5,147,147.41,4393], [1902,"2011-04-26T00:00:00",147.41,148.4,145.1,145.96,3891], [1903,"2011-04-27T00:00:00",145.96,149.99,146.01,146.6,8052], [1904,"2011-04-28T00:00:00",146.6,153.93,147,149.83,62031], [1905,"2011-04-29T00:00:00",149.83,152,146,148.81,44345], [1906,"2011-05-02T00:00:00",148.81,148.5,144,144.43,10841], [1907,"2011-05-03T00:00:00",144.43,146.49,144,145.01,2530], [1908,"2011-05-04T00:00:00",145.01,144.25,142.1,143.68,5392], [1909,"2011-05-05T00:00:00",143.68,146,142,142.16,14268], [1910,"2011-05-06T00:00:00",142.16,142.99,140,141.01,7465], [1911,"2011-05-09T00:00:00",141.01,143,141.75,142.16,4711], [1912,"2011-05-10T00:00:00",142.16,144.88,142.6,143.25,3607], [1913,"2011-05-11T00:00:00",143.25,147.9,143.75,145.89,21789], [1914,"2011-05-12T00:00:00",145.89,147.66,144.99,145.16,10512], [1915,"2011-05-13T00:00:00",145.16,147.75,143.12,146.61,3509], [1916,"2011-05-16T00:00:00",146.61,149.9,146.5,148.54,6917], [1917,"2011-05-17T00:00:00",148.54,149.5,147.8,147.92,3224], [1918,"2011-05-18T00:00:00",147.92,148.68,147,147,2293], [1919,"2011-05-19T00:00:00",147,148,146.5,146.62,2780], [1920,"2011-05-20T00:00:00",146.62,147,146,146.21,7166], [1921,"2011-05-23T00:00:00",146.21,146.5,145.9,146.46,8490], [1922,"2011-05-24T00:00:00",146.46,149.07,146.15,148.05,10108], [1923,"2011-05-25T00:00:00",148.05,148.5,147.71,147.83,3408], [1924,"2011-05-26T00:00:00",147.83,148.88,147.8,148.02,3916], [1925,"2011-05-27T00:00:00",148.02,148.75,147,148.52,1836], [1926,"2011-05-30T00:00:00",148.52,150.5,149,149.15,3802], [1927,"2011-05-31T00:00:00",149.15,149.5,147,148.02,3997], [1928,"2011-06-01T00:00:00",148.02,149.98,149.45,149.47,2155], [1929,"2011-06-02T00:00:00",149.47,150,148,149.12,2019], [1930,"2011-06-03T00:00:00",149.12,149.8,148.81,148.99,2545], [1931,"2011-06-06T00:00:00",148.99,150.3,149,150.02,3837], [1932,"2011-06-07T00:00:00",150.02,153,150,152.24,6933], [1933,"2011-06-08T00:00:00",152.24,158.48,153,157.96,16180], [1934,"2011-06-09T00:00:00",157.96,160,157.25,158.76,6152], [1935,"2011-06-10T00:00:00",158.76,159,155,155.63,18847], [1936,"2011-06-13T00:00:00",155.63,157,153,153.58,14512], [1937,"2011-06-14T00:00:00",127.9,132.95,123.9,128.63,1770], [1938,"2011-06-15T00:00:00",128.63,127.15,123.5,123.54,3002], [1939,"2011-06-16T00:00:00",123.54,129,123,124.65,13183], [1940,"2011-06-17T00:00:00",124.65,126.95,122,123.47,2504], [1941,"2011-06-20T00:00:00",123.47,124,122,122.06,3016], [1942,"2011-06-21T00:00:00",122.06,121,119.5,119.99,1433], [1943,"2011-06-22T00:00:00",119.99,122,119.25,119.3,2125], [1944,"2011-06-23T00:00:00",119.3,119,117,117.6,11931], [1945,"2011-06-24T00:00:00",117.6,119,116.21,116.54,2386], [1946,"2011-06-27T00:00:00",116.54,118.4,115.1,116.54,181], [1947,"2011-06-28T00:00:00",116.54,118.1,112.1,114.08,305], [1948,"2011-06-29T00:00:00",114.08,117.5,115,115.9,818], [1949,"2011-06-30T00:00:00",115.9,117.8,114.5,115.12,419], [1950,"2011-07-01T00:00:00",115.12,120,117,119.11,545], [1951,"2011-07-04T00:00:00",119.11,123,119,122.88,2041], [1952,"2011-07-05T00:00:00",122.88,124.5,120.5,121.17,3243], [1953,"2011-07-06T00:00:00",121.17,123,119.1,119.18,509], [1954,"2011-07-07T00:00:00",119.18,122,119,122.1,5184], [1955,"2011-07-08T00:00:00",122.1,123,118.31,122.1,78], [1956,"2011-07-11T00:00:00",122.1,122.2,117,119.81,277], [1957,"2011-07-12T00:00:00",119.81,121.7,119.52,119.89,1995], [1958,"2011-07-13T00:00:00",119.89,121.99,117,118.59,1763], [1959,"2011-07-14T00:00:00",118.59,121,118.4,120.94,6415], [1960,"2011-07-15T00:00:00",120.94,123,120,121.04,5297], [1961,"2011-07-18T00:00:00",121.04,121,115,120.63,515], [1962,"2011-07-19T00:00:00",120.63,122,120.25,121.97,570], [1963,"2011-07-20T00:00:00",121.97,124,121,121.92,6465], [1964,"2011-07-21T00:00:00",121.92,124.4,121,123.97,14016], [1965,"2011-07-22T00:00:00",123.97,124.99,121.25,124.07,543], [1966,"2011-07-25T00:00:00",124.07,124.89,121.25,124.07,118], [1967,"2011-07-26T00:00:00",124.07,124.99,121.5,121.59,2067], [1968,"2011-07-27T00:00:00",121.59,124.75,121,124.06,24481], [1969,"2011-07-28T00:00:00",124.06,128.98,124.5,127.14,18092], [1970,"2011-07-29T00:00:00",127.14,131,127.1,128.76,3067], [1971,"2011-08-01T00:00:00",128.76,127.4,123.01,126.45,302], [1972,"2011-08-02T00:00:00",126.45,127,123.75,123.98,437], [1973,"2011-08-03T00:00:00",123.98,124.99,123,123.98,57], [1974,"2011-08-04T00:00:00",123.98,123.75,120,120.77,1089], [1975,"2011-08-05T00:00:00",120.77,116.25,116.1,116.21,1050], [1976,"2011-08-08T00:00:00",116.21,118,116,116.86,795], [1977,"2011-08-09T00:00:00",116.86,119,112.25,113.48,2626], [1978,"2011-08-10T00:00:00",113.48,119,114.1,118.1,3362], [1979,"2011-08-11T00:00:00",118.1,120,116.95,118.01,4024], [1980,"2011-08-12T00:00:00",118.01,120,119,119.93,351], [1981,"2011-08-15T00:00:00",119.93,119,119,119.93,202], [1982,"2011-08-16T00:00:00",119.93,119.5,118,119.93,11], [1983,"2011-08-17T00:00:00",119.93,118.75,114.1,115.61,540], [1984,"2011-08-18T00:00:00",115.61,118,115,117.27,1522], [1985,"2011-08-19T00:00:00",117.27,118.5,112,117.27,119], [1986,"2011-08-22T00:00:00",117.27,119.95,115,116.23,527], [1987,"2011-08-23T00:00:00",116.23,118.75,117,116.23,201], [1988,"2011-08-24T00:00:00",116.23,118,114.1,114.87,1643], [1989,"2011-08-25T00:00:00",114.87,117.9,114,114.3,2580], [1990,"2011-08-29T00:00:00",114.3,114.75,110.5,114.02,1550], [1991,"2011-08-30T00:00:00",114.02,117.49,116,117,365], [1992,"2011-09-05T00:00:00",117,118.8,118,118,1031], [1993,"2011-09-06T00:00:00",118,117.75,116,116.88,4334], [1994,"2011-09-07T00:00:00",116.88,117.45,115.2,115.39,1020], [1995,"2011-09-08T00:00:00",115.39,116,113.1,113.44,1301], [1996,"2011-09-09T00:00:00",113.44,113.5,108,110.46,6207], [1997,"2011-09-12T00:00:00",110.46,112,107.25,110.73,489], [1998,"2011-09-13T00:00:00",110.73,112,111,111,600], [1999,"2011-09-14T00:00:00",111,112,111.8,111.99,500], [2000,"2011-09-15T00:00:00",111.99,113.13,112.05,112.09,712], [2001,"2011-09-16T00:00:00",112.09,112,110.5,111.47,644], [2002,"2011-09-19T00:00:00",111.47,117.04,111,117.03,6175], [2003,"2011-09-20T00:00:00",117.03,122.88,122.75,122.88,9988], [2004,"2011-09-21T00:00:00",122.88,125.5,122.5,122.53,2454], [2005,"2011-09-22T00:00:00",122.53,123.01,119.51,119.51,700], [2006,"2011-09-23T00:00:00",119.51,121,119,119.03,212], [2007,"2011-09-26T00:00:00",119.03,118.05,117.01,118.03,5344], [2008,"2011-09-27T00:00:00",118.03,121,119.05,119.05,305], [2009,"2011-09-28T00:00:00",119.05,119.05,119.05,119.05,2], [2010,"2011-09-29T00:00:00",119.05,119.1,119,119,719], [2011,"2011-09-30T00:00:00",119,120,119,119,12], [2012,"2011-10-03T00:00:00",119,119,117.55,118.28,2167], [2013,"2011-10-04T00:00:00",118.28,118.5,118.5,118.5,608], [2014,"2011-10-05T00:00:00",118.5,118,115.1,118.5,77], [2015,"2011-10-06T00:00:00",118.5,117.6,117,117.31,2810], [2016,"2011-10-07T00:00:00",117.31,117,116.15,117,2101], [2017,"2011-10-10T00:00:00",117,119,117,118.14,1972], [2018,"2011-10-11T00:00:00",118.14,119,117.75,119,1820], [2019,"2011-10-12T00:00:00",119,120.9,118.5,118.5,1041], [2020,"2011-10-13T00:00:00",118.5,119.5,117.61,118.07,644], [2021,"2011-10-14T00:00:00",118.07,119,117.7,118.49,1277], [2022,"2011-10-17T00:00:00",118.49,119,118.5,119,618], [2023,"2011-10-18T00:00:00",119,123.98,119.11,121.99,1274], [2024,"2011-10-19T00:00:00",121.99,120.45,119,119,742], [2025,"2011-10-20T00:00:00",119,119.2,117,117,651], [2026,"2011-10-21T00:00:00",117,119,116,117,146], [2027,"2011-10-25T00:00:00",117,117,117,117,25], [2028,"2011-10-26T00:00:00",117,118,117,117.94,302], [2029,"2011-10-27T00:00:00",117.94,118.5,116.51,117.17,320], [2030,"2011-10-28T00:00:00",117.17,118,116,118,450], [2031,"2011-10-31T00:00:00",118,120,116.5,118,21], [2032,"2011-11-01T00:00:00",118,119,117.5,117.83,525], [2033,"2011-11-03T00:00:00",117.83,118.72,117,117,2061], [2034,"2011-11-04T00:00:00",117,116.51,116.21,117,22], [2035,"2011-11-10T00:00:00",117,117.5,117.4,117,11], [2036,"2011-11-11T00:00:00",117,122.5,118.25,119.94,1843], [2037,"2011-11-14T00:00:00",119.94,122.85,119.5,120.5,965], [2038,"2011-11-15T00:00:00",120.5,126.52,119.5,124.84,5302], [2039,"2011-11-16T00:00:00",124.84,127,118.61,127,1002], [2040,"2011-11-17T00:00:00",127,124.5,124.5,127,50], [2041,"2011-11-18T00:00:00",127,126,125,125.27,200], [2042,"2011-11-21T00:00:00",125.27,126,125,125,500], [2043,"2011-11-22T00:00:00",125,125.95,125,125.94,664], [2044,"2011-11-23T00:00:00",125.94,125.5,125.1,125.1,660], [2045,"2011-11-24T00:00:00",125.1,125,122,123.24,852], [2046,"2011-11-25T00:00:00",123.24,122,122,123.24,200], [2047,"2011-11-28T00:00:00",123.24,120.51,120.5,120.5,315], [2048,"2011-11-30T00:00:00",120.5,122.51,122.5,122.5,860], [2049,"2011-12-01T00:00:00",122.5,122.1,122,122.5,124], [2050,"2011-12-02T00:00:00",122.5,122,116.5,117.96,324], [2051,"2011-12-07T00:00:00",117.96,117.01,117,117.01,300], [2052,"2011-12-08T00:00:00",117.01,117.25,116,117,1406], [2053,"2011-12-09T00:00:00",117,122.49,118,117,104], [2054,"2011-12-12T00:00:00",117,122,121.9,117,100], [2055,"2011-12-14T00:00:00",117,122,121.5,121.5,312395], [2056,"2011-12-15T00:00:00",121.5,125,121.5,121.5,812], [2057,"2011-12-16T00:00:00",121.5,123,115.55,121.5,140], [2058,"2011-12-19T00:00:00",121.5,125,125,121.5,1], [2059,"2011-12-20T00:00:00",121.5,124.99,124.99,121.5,110], [2060,"2011-12-21T00:00:00",121.5,126,125.51,125.98,300], [2061,"2011-12-22T00:00:00",125.98,127.9,121,125.98,5], [2062,"2011-12-26T00:00:00",125.98,127,122,125.98,101], [2063,"2011-12-27T00:00:00",125.98,125,125,125.98,5], [2064,"2011-12-28T00:00:00",125.98,125.09,125,125,45000], [2065,"2011-12-30T00:00:00",125,125,122,122.18,1320], [2066,"2012-01-02T00:00:00",122.18,122.99,122.99,122.18,25], [2067,"2012-01-03T00:00:00",122.18,122,122,122.18,60], [2068,"2012-01-04T00:00:00",122.18,121.9,119,122.18,106], [2069,"2012-01-05T00:00:00",122.18,121,119.1,120.79,1030], [2070,"2012-01-06T00:00:00",120.79,120,120,120,250], [2071,"2012-01-09T00:00:00",120,120,119.1,120,200], [2072,"2012-01-10T00:00:00",120,117.5,117.5,120,2], [2073,"2012-01-11T00:00:00",120,119,119,120,41], [2074,"2012-01-12T00:00:00",120,119,119,119,707], [2075,"2012-01-17T00:00:00",119,120,119,119.52,1317], [2076,"2012-01-18T00:00:00",119.52,120,118.6,119.14,1887], [2077,"2012-01-19T00:00:00",119.14,120,120,120,833], [2078,"2012-01-20T00:00:00",120,121.1,121.01,121.06,530], [2079,"2012-01-23T00:00:00",121.06,123,123,121.06,1], [2080,"2012-01-24T00:00:00",121.06,123,121.9,122.09,1157], [2081,"2012-01-26T00:00:00",122.09,122.5,119.01,120.94,1420], [2082,"2012-01-27T00:00:00",120.94,121,120.5,120.94,436], [2083,"2012-01-30T00:00:00",120.94,121.5,121.05,121.05,1300], [2084,"2012-01-31T00:00:00",121.05,122.5,118,118.17,706], [2085,"2012-02-01T00:00:00",118.17,124.07,121.05,121.34,874], [2086,"2012-02-02T00:00:00",121.34,123,118.05,119.05,1320], [2087,"2012-02-03T00:00:00",119.05,122,118,121.3,1447], [2088,"2012-02-06T00:00:00",121.3,122.5,120,122.39,663], [2089,"2012-02-07T00:00:00",122.39,123.94,120.5,121,1111], [2090,"2012-02-08T00:00:00",121,121,120.51,120.6,895], [2091,"2012-02-09T00:00:00",120.6,125,122.93,125,3882], [2092,"2012-02-10T00:00:00",125,126.88,125,126.39,2046], [2093,"2012-02-13T00:00:00",126.39,128,123.75,128,706], [2094,"2012-02-14T00:00:00",128,125.25,125,125.06,259], [2095,"2012-02-15T00:00:00",125.06,131.31,129,131.31,2767], [2096,"2012-02-16T00:00:00",131.31,137.75,127,135.95,2924], [2097,"2012-02-17T00:00:00",135.95,133,130,130.29,2150], [2098,"2012-02-20T00:00:00",130.29,132,129,130.01,200], [2099,"2012-02-21T00:00:00",130.01,135.01,134.7,135.01,2992], [2100,"2012-02-22T00:00:00",135.01,134.99,132,132.24,364], [2101,"2012-02-23T00:00:00",132.24,134,131.5,132.24,36], [2102,"2012-02-27T00:00:00",132.24,135,132,132,749], [2103,"2012-02-28T00:00:00",132,133,132,133,330], [2104,"2012-02-29T00:00:00",133,134,133,133.91,839], [2105,"2012-03-01T00:00:00",133.91,134.95,133.75,134.85,1989], [2106,"2012-03-02T00:00:00",134.85,137,136.99,137,3950], [2107,"2012-03-05T00:00:00",137,142.45,137,138.03,897], [2108,"2012-03-06T00:00:00",138.03,141,140,140.74,1985], [2109,"2012-03-07T00:00:00",140.74,142.75,140,140.52,2648], [2110,"2012-03-08T00:00:00",140.52,140.7,140,140.7,235], [2111,"2012-03-09T00:00:00",140.7,141.8,139.7,141.01,1592], [2112,"2012-03-12T00:00:00",141.01,141,140.01,140.51,560], [2113,"2012-03-13T00:00:00",140.51,141,139.5,139.79,1501], [2114,"2012-03-14T00:00:00",139.79,146.77,140,145.11,7487], [2115,"2012-03-15T00:00:00",145.11,149,144,148.82,677], [2116,"2012-03-16T00:00:00",148.82,148,146,146.57,1062], [2117,"2012-03-19T00:00:00",146.57,145,139.26,142.99,2560], [2118,"2012-03-20T00:00:00",142.99,143,141,141,1150], [2119,"2012-03-21T00:00:00",141,144,141.5,142.72,500], [2120,"2012-03-22T00:00:00",142.72,143.89,143,142.72,110], [2121,"2012-03-26T00:00:00",142.72,145,144,145,500], [2122,"2012-03-27T00:00:00",145,144,143,143.99,250], [2123,"2012-03-28T00:00:00",143.99,144,142,142.23,790], [2124,"2012-03-29T00:00:00",142.23,144.85,144.85,142.23,45], [2125,"2012-03-30T00:00:00",142.23,145,145,142.23,125], [2126,"2012-04-02T00:00:00",142.23,143.5,143,143,555], [2127,"2012-04-03T00:00:00",143,145,139,140.38,248], [2128,"2012-04-04T00:00:00",140.38,145.3,143.5,144.21,211], [2129,"2012-04-05T00:00:00",144.21,145.45,144,145.22,697], [2130,"2012-04-06T00:00:00",145.22,145.9,144,144.53,286], [2131,"2012-04-09T00:00:00",144.53,144.98,142.42,144,2142], [2132,"2012-04-10T00:00:00",144,146.5,145.04,145.33,1220], [2133,"2012-04-11T00:00:00",145.33,144.99,143,144.9,4818], [2134,"2012-04-12T00:00:00",144.9,145.98,143,144.9,169], [2135,"2012-04-13T00:00:00",144.9,145.5,142.36,144.28,506], [2136,"2012-04-17T00:00:00",144.28,144,143,143.39,329], [2137,"2012-04-18T00:00:00",143.39,144.4,142,144.33,1665], [2138,"2012-04-19T00:00:00",144.33,144,144,144,450], [2139,"2012-04-20T00:00:00",144,144.99,144,144.84,1661], [2140,"2012-04-23T00:00:00",144.84,146,143,144.68,2017], [2141,"2012-04-24T00:00:00",144.68,147,146,146.36,1600], [2142,"2012-04-25T00:00:00",146.36,148.99,148.99,148.99,301], [2143,"2012-04-26T00:00:00",148.99,146.5,144.75,145.63,300], [2144,"2012-04-27T00:00:00",145.63,144.5,144.5,144.5,357], [2145,"2012-04-30T00:00:00",144.5,145,142.5,145,1100], [2146,"2012-05-02T00:00:00",145,152.25,152,152.25,2465], [2147,"2012-05-03T00:00:00",152.25,159.85,155,157.79,23612], [2148,"2012-05-04T00:00:00",157.79,158.2,154,155.43,16687], [2149,"2012-05-07T00:00:00",155.43,157,154,154.03,9367], [2150,"2012-05-08T00:00:00",154.03,156,153.25,153.45,2522], [2151,"2012-05-09T00:00:00",153.45,155.54,151.6,153.3,4106], [2152,"2012-05-10T00:00:00",153.3,154.9,152.7,153.69,830], [2153,"2012-05-11T00:00:00",153.69,153.5,151.6,152.65,1072], [2154,"2012-05-14T00:00:00",152.65,154.89,151.27,151.57,720], [2155,"2012-05-15T00:00:00",151.57,153,150,151.95,2136], [2156,"2012-05-16T00:00:00",151.95,151.99,150.5,151.21,2811], [2157,"2012-05-17T00:00:00",151.21,151,150,150.9,2057], [2158,"2012-05-18T00:00:00",150.9,150.01,149,149.01,2656], [2159,"2012-05-21T00:00:00",149.01,150.49,150.48,149.01,110], [2160,"2012-05-22T00:00:00",149.01,149.9,145,147.05,6828], [2161,"2012-05-23T00:00:00",147.05,148.99,145.55,145.83,1351], [2162,"2012-05-24T00:00:00",145.83,148,143.4,144.78,6278], [2163,"2012-05-25T00:00:00",144.78,145.45,143.5,144.11,2965], [2164,"2012-05-28T00:00:00",144.11,145,144.02,145.08,3612], [2165,"2012-05-29T00:00:00",145.08,145,144,144.06,4145], [2166,"2012-05-30T00:00:00",144.06,144,142.9,143.32,3634], [2167,"2012-05-31T00:00:00",143.32,143.66,143,143.16,976], [2168,"2012-06-01T00:00:00",143.16,143.85,143,143.66,2282], [2169,"2012-06-04T00:00:00",143.66,144,142.1,142.51,2220], [2170,"2012-06-05T00:00:00",142.51,143,141.5,142.2,4485], [2171,"2012-06-06T00:00:00",142.2,147,142.15,144.2,11545], [2172,"2012-06-07T00:00:00",144.2,145,143.11,144.29,5205], [2173,"2012-06-08T00:00:00",144.29,147.99,143.01,144.26,9530], [2174,"2012-06-11T00:00:00",144.26,145.5,144.2,144.41,13956], [2175,"2012-06-12T00:00:00",144.41,145.25,143.6,144.37,4983], [2176,"2012-06-13T00:00:00",144.37,149,145.19,146.13,9458], [2177,"2012-06-14T00:00:00",146.13,147.66,145.55,147.12,6868], [2178,"2012-06-15T00:00:00",147.12,148.3,146,146.79,16653], [2179,"2012-06-18T00:00:00",121.99,120,118.8,118.91,5966], [2180,"2012-06-19T00:00:00",118.91,119,118,118.58,2795], [2181,"2012-06-20T00:00:00",118.58,118,116,117.98,1955], [2182,"2012-06-21T00:00:00",117.98,117,115,115.81,2580], [2183,"2012-06-22T00:00:00",115.81,115.5,114,114.63,1129], [2184,"2012-06-25T00:00:00",114.63,116.25,114.1,116.25,2309], [2185,"2012-06-26T00:00:00",116.25,115.01,115,115,3111], [2186,"2012-06-27T00:00:00",115,116.5,115.5,115.67,2310], [2187,"2012-06-28T00:00:00",115.67,116.45,115.6,115.62,1399], [2188,"2012-06-29T00:00:00",115.62,116.2,115,115.08,1485], [2189,"2012-07-02T00:00:00",115.08,116,115,115.54,3083], [2190,"2012-07-03T00:00:00",115.54,116,115.25,115.63,2352], [2191,"2012-07-04T00:00:00",115.63,118.45,115.95,117.14,4468], [2192,"2012-07-05T00:00:00",117.14,121.85,117.85,120.76,6388], [2193,"2012-07-06T00:00:00",120.76,125,120.5,123.63,21812], [2194,"2012-07-09T00:00:00",123.63,124.45,123,123,3613], [2195,"2012-07-10T00:00:00",123,122.5,121.5,121.62,1910], [2196,"2012-07-11T00:00:00",121.62,122.55,121,122.5,2318], [2197,"2012-07-12T00:00:00",122.5,122.5,120.75,120.81,3195], [2198,"2012-07-13T00:00:00",120.81,121,120.5,120.63,2118], [2199,"2012-07-16T00:00:00",120.63,122.9,121.5,122,1995], [2200,"2012-07-17T00:00:00",122,122.9,121.5,122.85,1087], [2201,"2012-07-18T00:00:00",122.85,122.9,122,122.11,428], [2202,"2012-07-19T00:00:00",122.11,122.6,121,122.01,4123], [2203,"2012-07-20T00:00:00",122.01,122.5,120.25,120.47,2818], [2204,"2012-07-24T00:00:00",120.47,120.75,120.75,120.47,100], [2205,"2012-07-25T00:00:00",120.47,121,119,120.5,700], [2206,"2012-07-26T00:00:00",120.5,122,120,121.19,2000], [2207,"2012-07-27T00:00:00",121.19,120.5,119.5,119.98,6400], [2208,"2012-07-30T00:00:00",119.98,121,119.5,120.25,3100], [2209,"2012-07-31T00:00:00",120.25,122.4,119.5,121.54,5600], [2210,"2012-08-01T00:00:00",121.54,121.89,121,121.18,1100], [2211,"2012-08-02T00:00:00",121.18,122.1,120.7,120.84,3400], [2212,"2012-08-03T00:00:00",120.84,121,119.5,120.62,2200], [2213,"2012-08-06T00:00:00",120.62,120,119.75,120,1000], [2214,"2012-08-07T00:00:00",120,120.25,119.51,120.04,1000], [2215,"2012-08-08T00:00:00",120.04,122,120.3,122,4200], [2216,"2012-08-09T00:00:00",122,122.45,121.45,121.56,4400], [2217,"2012-08-10T00:00:00",121.56,120.8,120.75,120.76,600], [2218,"2012-08-13T00:00:00",120.76,121.5,120.6,121.48,2400], [2219,"2012-08-15T00:00:00",121.48,121.5,120,120.36,10200], [2220,"2012-08-16T00:00:00",120.36,120,120,120.36,200], [2221,"2012-08-23T00:00:00",120.36,123.5,121,123.13,20200], [2222,"2012-08-24T00:00:00",123.13,122.7,121.25,122.48,3100], [2223,"2012-08-27T00:00:00",122.48,123.5,122,123.46,6700], [2224,"2012-08-28T00:00:00",123.46,126.49,123.76,126.49,12000], [2225,"2012-08-29T00:00:00",126.49,132.81,126,132.81,38500], [2226,"2012-08-30T00:00:00",132.81,139.45,134.1,139.45,23800], [2227,"2012-08-31T00:00:00",139.45,146.42,142.1,146.42,46400], [2228,"2012-09-03T00:00:00",146.42,153,147.45,147.96,38400], [2229,"2012-09-04T00:00:00",147.96,145,140.57,140.59,7500], [2230,"2012-09-05T00:00:00",140.59,139.79,133.57,133.59,14600], [2231,"2012-09-06T00:00:00",133.59,134.85,127.65,131.51,2100], [2232,"2012-09-07T00:00:00",131.51,134.9,130.5,131,2300], [2233,"2012-09-10T00:00:00",131,130.04,129,129.43,600], [2234,"2012-09-11T00:00:00",129.43,132.5,130.25,130.25,1800], [2235,"2012-09-12T00:00:00",130.25,134.5,133,133.93,4400], [2236,"2012-09-13T00:00:00",133.93,133.73,130.35,132.67,12600], [2237,"2012-09-14T00:00:00",132.67,138.9,133.75,136.65,3000], [2238,"2012-09-17T00:00:00",136.65,140,136.5,139.59,7900], [2239,"2012-09-18T00:00:00",139.59,138.9,137.51,138.13,1800], [2240,"2012-09-19T00:00:00",138.13,139.7,133.31,139.7,700], [2241,"2012-09-20T00:00:00",139.7,136.01,134.51,135.06,4000], [2242,"2012-09-24T00:00:00",135.06,134.25,134,134,300], [2243,"2012-09-26T00:00:00",134,133.5,131.5,131.5,3900], [2244,"2012-09-28T00:00:00",131.5,135.8,133.95,135.45,1400], [2245,"2012-10-01T00:00:00",135.45,135,135,135.45,400], [2246,"2012-10-02T00:00:00",135.45,135,134.95,135,1000], [2247,"2012-10-03T00:00:00",135,134.69,131,131,2500], [2248,"2012-10-04T00:00:00",131,133.5,132,133,1300], [2249,"2012-10-05T00:00:00",133,132.3,131.1,132.29,2400], [2250,"2012-10-09T00:00:00",132.29,132.9,132.9,132.29,100], [2251,"2012-10-10T00:00:00",132.29,132.9,131.5,131.6,600], [2252,"2012-10-11T00:00:00",131.6,133.9,133,133.79,2000], [2253,"2012-10-12T00:00:00",133.79,135,134.95,135,700], [2254,"2012-10-15T00:00:00",135,135,134.01,134.51,900], [2255,"2012-10-16T00:00:00",134.51,132.3,132.3,132.3,500], [2256,"2012-10-17T00:00:00",132.3,134.48,132.5,134.42,4700], [2257,"2012-10-18T00:00:00",134.42,136.84,136,136.81,3100], [2258,"2012-10-19T00:00:00",136.81,139,131,132.72,5600], [2259,"2012-10-22T00:00:00",132.72,135.34,134,135.33,900], [2260,"2012-10-23T00:00:00",135.33,136,136,135.33,600], [2261,"2012-10-24T00:00:00",135.33,135.05,132.5,133.25,10700], [2262,"2012-10-30T00:00:00",133.25,135,135,133.25,100], [2263,"2012-10-31T00:00:00",133.25,135,132,132.5,600], [2264,"2012-11-01T00:00:00",132.5,134.22,133.75,133.89,1800], [2265,"2012-11-02T00:00:00",133.89,134.3,133,133.3,2600], [2266,"2012-11-05T00:00:00",133.3,134.8,133,133.55,6500], [2267,"2012-11-06T00:00:00",133.55,132.1,132.1,132.1,200], [2268,"2012-11-07T00:00:00",132.1,134,132.5,134,1300], [2269,"2012-11-08T00:00:00",134,132.76,132.7,132.72,500], [2270,"2012-11-12T00:00:00",132.72,134,132.5,132.5,300], [2271,"2012-11-14T00:00:00",132.5,134,134,134,500], [2272,"2012-11-16T00:00:00",134,136,132.5,136,10300], [2273,"2012-11-19T00:00:00",136,138,134.25,135.5,13900], [2274,"2012-11-20T00:00:00",135.5,135.6,135,135.16,2200], [2275,"2012-11-21T00:00:00",135.16,135.85,135,135.07,3000], [2276,"2012-11-22T00:00:00",135.07,140.44,135,137.6,39400], [2277,"2012-11-23T00:00:00",137.6,141.4,137.99,139.39,50600], [2278,"2012-11-26T00:00:00",139.39,142.4,139,139,13600], [2279,"2012-11-27T00:00:00",139,143,139.01,142.18,23200], [2280,"2012-11-28T00:00:00",142.18,141.99,140,140,1800], [2281,"2012-11-29T00:00:00",140,145,139.5,143.7,33700], [2282,"2012-11-30T00:00:00",143.7,147,143.5,145.81,25400], [2283,"2012-12-03T00:00:00",145.81,146.5,144.8,145.66,6500], [2284,"2012-12-04T00:00:00",145.66,148.21,145.05,145.73,20800], [2285,"2012-12-05T00:00:00",145.73,146.95,146,146.91,5500], [2286,"2012-12-06T00:00:00",146.91,148.66,146.66,148.1,11300], [2287,"2012-12-07T00:00:00",148.1,149,148,148.39,5000], [2288,"2012-12-10T00:00:00",148.39,148.22,147.05,147.21,4700], [2289,"2012-12-11T00:00:00",147.21,148,146.5,146.75,1900], [2290,"2012-12-12T00:00:00",146.75,147.6,144.92,145.32,4900], [2291,"2012-12-13T00:00:00",145.32,149.45,144.27,144.75,1500], [2292,"2012-12-14T00:00:00",144.75,145.89,144.25,144.76,7600], [2293,"2012-12-17T00:00:00",144.76,146.25,145,146.05,4200], [2294,"2012-12-18T00:00:00",146.05,148.25,147,147.6,9000], [2295,"2012-12-19T00:00:00",147.6,153,147.75,152.36,54200], [2296,"2012-12-20T00:00:00",152.36,152.75,151.75,152.29,13000], [2297,"2012-12-21T00:00:00",152.29,153,152,152.28,2100], [2298,"2012-12-24T00:00:00",152.28,152,151,151.63,3000], [2299,"2012-12-26T00:00:00",151.63,151.75,151,151.25,2300], [2300,"2012-12-27T00:00:00",151.25,153.95,151.5,153.5,7300], [2301,"2012-12-28T00:00:00",153.5,154.5,152,154.41,4200], [2302,"2012-12-31T00:00:00",154.41,155.75,152.6,154.08,5900], [2303,"2013-01-01T00:00:00",154.08,153,151.7,152,2700], [2304,"2013-01-02T00:00:00",152,151.8,148,148.4,6300], [2305,"2013-01-03T00:00:00",148.4,149.7,147,148.28,6600], [2306,"2013-01-04T00:00:00",148.28,151.6,150,150.3,5400], [2307,"2013-01-07T00:00:00",150.3,150,148.9,149.45,300], [2308,"2013-01-08T00:00:00",149.45,153.5,150.75,152.7,14400], [2309,"2013-01-09T00:00:00",152.7,152.9,152,152.9,700], [2310,"2013-01-10T00:00:00",152.9,153.35,151.5,152.88,7400], [2311,"2013-01-11T00:00:00",152.88,155,152,154.54,7600], [2312,"2013-01-14T00:00:00",154.54,156,153,155.26,4700], [2313,"2013-01-15T00:00:00",155.26,154.5,148.01,149.39,16700], [2314,"2013-01-16T00:00:00",149.39,151.45,150,150.55,4900], [2315,"2013-01-17T00:00:00",150.55,153,151,151.6,9700], [2316,"2013-01-18T00:00:00",151.6,158.39,152.6,156.74,17500], [2317,"2013-01-21T00:00:00",156.74,160,155,157.5,13400], [2318,"2013-01-22T00:00:00",157.5,157.5,155,156.61,7400], [2319,"2013-01-23T00:00:00",156.61,157.9,155.2,156.86,2900], [2320,"2013-01-24T00:00:00",156.86,157.5,156,156.94,12300], [2321,"2013-01-28T00:00:00",156.94,161,155,156.91,20400], [2322,"2013-01-29T00:00:00",156.91,156.5,155.3,156,4100], [2323,"2013-01-30T00:00:00",156,156.75,155.5,156.75,3300], [2324,"2013-01-31T00:00:00",156.75,156.75,155.5,155.66,1500], [2325,"2013-02-01T00:00:00",155.66,158,155,157.79,9700], [2326,"2013-02-04T00:00:00",157.79,165.67,158.5,165.67,36100], [2327,"2013-02-06T00:00:00",165.67,173.95,169,173.95,17900], [2328,"2013-02-07T00:00:00",173.95,175.5,171.84,172.07,21200], [2329,"2013-02-08T00:00:00",172.07,174.2,171.6,172.66,6600], [2330,"2013-02-11T00:00:00",172.66,178.45,174.8,176.7,11200], [2331,"2013-02-12T00:00:00",176.7,180,177.5,177.95,6500], [2332,"2013-02-13T00:00:00",177.95,179.99,178,178,5500], [2333,"2013-02-14T00:00:00",178,178,177.99,178,1000], [2334,"2013-02-15T00:00:00",178,177,175,175.25,2900], [2335,"2013-02-18T00:00:00",175.25,176.99,174.25,174.99,6900], [2336,"2013-02-19T00:00:00",174.99,174.3,174.25,174.25,400], [2337,"2013-02-20T00:00:00",174.25,176.5,175,175.1,4300], [2338,"2013-02-21T00:00:00",175.1,174.5,170,170.74,11800], [2339,"2013-02-22T00:00:00",170.74,172.5,170.5,172.5,2900], [2340,"2013-02-25T00:00:00",172.5,177,174.9,176.55,6400], [2341,"2013-02-26T00:00:00",176.55,177,171,171.64,4000], [2342,"2013-02-27T00:00:00",171.64,175,173,175,2400], [2343,"2013-02-28T00:00:00",175,182.26,175,180.3,6300], [2344,"2013-03-01T00:00:00",180.3,185,180,182.85,7500], [2345,"2013-03-04T00:00:00",182.85,184,178.5,183.92,5400], [2346,"2013-03-05T00:00:00",183.92,188,182.25,186.78,19000], [2347,"2013-03-06T00:00:00",186.78,189.9,185,185.03,8300], [2348,"2013-03-07T00:00:00",185.03,187.75,186,187,6900], [2349,"2013-03-08T00:00:00",187,187.2,186,186.82,2400], [2350,"2013-03-11T00:00:00",186.82,186.01,184,184.1,6900], [2351,"2013-03-12T00:00:00",184.1,187,182.15,186,5000], [2352,"2013-03-13T00:00:00",186,185.5,183,185.2,5300], [2353,"2013-03-14T00:00:00",185.2,185.5,182.8,185.5,3600], [2354,"2013-03-15T00:00:00",185.5,189,185.01,187.84,2800], [2355,"2013-03-18T00:00:00",187.84,189,181.11,188.75,1500], [2356,"2013-03-19T00:00:00",188.75,187,185,186,5900], [2357,"2013-03-21T00:00:00",186,188.99,187,188,300], [2358,"2013-03-22T00:00:00",188,190.1,188,188,1600], [2359,"2013-03-25T00:00:00",188,191,189.97,191,2000], [2360,"2013-03-26T00:00:00",191,188.15,188.15,191,100], [2361,"2013-03-29T00:00:00",191,192,191,191.5,600], [2362,"2013-04-01T00:00:00",191.5,192.7,188,188,1300], [2363,"2013-04-02T00:00:00",188,188.05,187,188.05,1800], [2364,"2013-04-03T00:00:00",188.05,185.21,185.21,188.05,100], [2365,"2013-04-04T00:00:00",188.05,186.98,180,184,2600], [2366,"2013-04-05T00:00:00",184,183,181.5,181.5,2800], [2367,"2013-04-08T00:00:00",181.5,180.05,176,176,3200], [2368,"2013-04-09T00:00:00",176,182,178.9,181.93,3100], [2369,"2013-04-10T00:00:00",181.93,187.5,181,183.64,5700], [2370,"2013-04-11T00:00:00",183.64,192.82,185,192.82,7300], [2371,"2013-04-12T00:00:00",192.82,194.5,189.09,189.38,2700], [2372,"2013-04-15T00:00:00",189.38,198.84,191,197.03,62500], [2373,"2013-04-16T00:00:00",197.03,197,187.18,187.18,106800], [2374,"2013-04-17T00:00:00",187.18,183,177.83,177.85,41200], [2375,"2013-04-18T00:00:00",177.85,182.4,171,180.83,27900], [2376,"2013-04-19T00:00:00",180.83,186.85,182,185.14,9800], [2377,"2013-04-22T00:00:00",185.14,187.75,186,186.87,2700], [2378,"2013-04-23T00:00:00",186.87,191,188.01,189.36,5600], [2379,"2013-04-24T00:00:00",189.36,189.5,186,189.5,4300], [2380,"2013-04-25T00:00:00",189.5,192.4,190,191.33,1600], [2381,"2013-04-26T00:00:00",191.33,193,191.1,192.58,2400], [2382,"2013-04-29T00:00:00",192.58,194,189,190.18,3800], [2383,"2013-04-30T00:00:00",190.18,199.68,190.5,199.68,19600], [2384,"2013-05-02T00:00:00",199.68,209.66,209.66,209.66,400], [2385,"2013-05-03T00:00:00",209.66,220.14,219.99,220.14,26800], [2386,"2013-05-06T00:00:00",220.14,229,221,223.9,60500], [2387,"2013-05-07T00:00:00",223.9,222.75,220,221.72,5600], [2388,"2013-05-08T00:00:00",221.72,230,223.25,226.3,62200], [2389,"2013-05-09T00:00:00",226.3,227,221,224.02,8300], [2390,"2013-05-10T00:00:00",224.02,225,220,222.36,12600], [2391,"2013-05-13T00:00:00",222.36,224,222.25,223.7,10800], [2392,"2013-05-14T00:00:00",223.7,225.5,223.5,224.75,7000], [2393,"2013-05-15T00:00:00",224.75,226.8,224.7,225.04,7900], [2394,"2013-05-16T00:00:00",225.04,226.5,225,225.04,10000], [2395,"2013-05-17T00:00:00",225.04,236.29,226,236.29,22100], [2396,"2013-05-20T00:00:00",236.29,248.1,240,248.1,6100], [2397,"2013-05-21T00:00:00",248.1,260.5,240,242.95,38300], [2398,"2013-05-22T00:00:00",242.95,249,240,247.2,9200], [2399,"2013-05-23T00:00:00",247.2,252.99,249.98,252.02,12800], [2400,"2013-05-24T00:00:00",252.02,255,250,255,8100], [2401,"2013-05-27T00:00:00",255,255,249,250.89,9500], [2402,"2013-05-28T00:00:00",250.89,253.74,250,252.31,7500], [2403,"2013-05-29T00:00:00",252.31,263,253,254.25,35100], [2404,"2013-05-30T00:00:00",254.25,264,256.9,261.74,17900], [2405,"2013-05-31T00:00:00",261.74,267.85,261.15,265.11,5600], [2406,"2013-06-03T00:00:00",265.11,278.36,273,274.9,37100], [2407,"2013-06-04T00:00:00",274.9,282,275,281.15,25400], [2408,"2013-06-05T00:00:00",281.15,285,278.15,278.37,11200], [2409,"2013-06-06T00:00:00",278.37,283,275,280.29,15300], [2410,"2013-06-07T00:00:00",280.29,282,275.1,279.54,25000], [2411,"2013-06-10T00:00:00",217.63,225,218,221.12,25100], [2412,"2013-06-11T00:00:00",221.12,221.04,218.03,219.2,6500], [2413,"2013-06-12T00:00:00",219.2,219.2,211.01,214.29,7900], [2414,"2013-06-13T00:00:00",214.29,216.9,210.1,210.2,7000], [2415,"2013-06-14T00:00:00",210.2,210.5,203,204.09,8200], [2416,"2013-06-17T00:00:00",204.09,202,201,201.52,3900], [2417,"2013-06-18T00:00:00",201.52,201,198,199.6,3900], [2418,"2013-06-19T00:00:00",199.6,199.1,198.2,199.02,2000], [2419,"2013-06-20T00:00:00",199.02,202,197.3,199.1,5800], [2420,"2013-06-21T00:00:00",199.1,196.96,191,191.11,6000], [2421,"2013-06-24T00:00:00",191.11,187,181.63,181.63,8100], [2422,"2013-06-25T00:00:00",181.63,184.96,181.55,184.23,1700], [2423,"2013-06-26T00:00:00",184.23,189.9,180.11,186.06,3400], [2424,"2013-06-27T00:00:00",186.06,186,184,184,1700], [2425,"2013-06-28T00:00:00",184,184,181.05,181.14,1600], [2426,"2013-07-01T00:00:00",181.14,184.75,181,183.5,600], [2427,"2013-07-02T00:00:00",183.5,192.67,184.76,192.67,9100], [2428,"2013-07-03T00:00:00",192.67,197,190,194.75,2300], [2429,"2013-07-04T00:00:00",194.75,194,192.2,192.21,500], [2430,"2013-07-05T00:00:00",192.21,196,190.3,195,1000], [2431,"2013-07-08T00:00:00",195,198,193.87,195,3500], [2432,"2013-07-09T00:00:00",195,196,191,192.17,4900], [2433,"2013-07-10T00:00:00",192.17,193.1,190.25,192,2400], [2434,"2013-07-11T00:00:00",192,193,190.08,190.47,1900], [2435,"2013-07-12T00:00:00",190.47,195.49,191,191.5,2100], [2436,"2013-07-15T00:00:00",191.5,194,191.5,192.38,3000], [2437,"2013-07-16T00:00:00",192.38,190.75,190.47,190.68,800], [2438,"2013-07-17T00:00:00",190.68,191,189.05,189.38,5200], [2439,"2013-07-18T00:00:00",189.38,192,190,190,800], [2440,"2013-07-19T00:00:00",190,191.1,190,191.1,2400], [2441,"2013-07-22T00:00:00",191.1,194.6,192,194.59,6200], [2442,"2013-07-23T00:00:00",194.59,194.59,193,193.54,600], [2443,"2013-07-24T00:00:00",193.54,197.76,193,195.7,3000], [2444,"2013-07-25T00:00:00",195.7,198,195.02,195.5,3300], [2445,"2013-07-26T00:00:00",195.5,201.7,193,195.1,6800], [2446,"2013-07-29T00:00:00",195.1,204.85,196.01,204.85,7900], [2447,"2013-07-30T00:00:00",204.85,213.98,205,208.88,7100], [2448,"2013-07-31T00:00:00",208.88,210,206.79,207.75,7100], [2449,"2013-08-01T00:00:00",207.75,205.67,198,202.65,6600], [2450,"2013-08-05T00:00:00",202.65,198,195.01,196.03,3100], [2451,"2013-08-06T00:00:00",196.03,199,194,194.5,1900], [2452,"2013-08-07T00:00:00",194.5,204.22,197,204.22,4400], [2453,"2013-08-12T00:00:00",204.22,214.43,205.1,214.43,3700], [2454,"2013-08-13T00:00:00",214.43,224.95,216,220.07,14400], [2455,"2013-08-15T00:00:00",220.07,221,215,219.5,4600], [2456,"2013-08-16T00:00:00",219.5,219.45,216.21,218.37,5300], [2457,"2013-08-19T00:00:00",218.37,217,207.48,208.42,10500], [2458,"2013-08-20T00:00:00",208.42,208,205.15,205.58,1800], [2459,"2013-08-21T00:00:00",205.58,200,197,197.15,29400], [2460,"2013-08-22T00:00:00",197.15,199.99,193.15,196.67,17200], [2461,"2013-08-23T00:00:00",196.67,199,196.1,197,3100], [2462,"2013-08-26T00:00:00",197,202.99,199,199,3100], [2463,"2013-08-27T00:00:00",199,200,197,197,1000], [2464,"2013-08-28T00:00:00",197,197,193,193,1800], [2465,"2013-08-29T00:00:00",193,198.1,194,194.33,3800], [2466,"2013-08-30T00:00:00",194.33,200,198,198,18000], [2467,"2013-09-02T00:00:00",198,195.9,191.5,192.81,4900], [2468,"2013-09-03T00:00:00",192.81,197,194.5,195.75,200], [2469,"2013-09-04T00:00:00",195.75,197,193.5,195.36,7900], [2470,"2013-09-05T00:00:00",195.36,202.94,193,201.96,9400], [2471,"2013-09-06T00:00:00",201.96,202.95,199,199,9600], [2472,"2013-09-09T00:00:00",199,199.5,197,199.5,4400], [2473,"2013-09-10T00:00:00",199.5,203,201,202,21000], [2474,"2013-09-11T00:00:00",202,206,200,204.33,1700], [2475,"2013-09-12T00:00:00",204.33,207.95,199.22,201.21,10900], [2476,"2013-09-13T00:00:00",201.21,202,201.25,201.63,200], [2477,"2013-09-16T00:00:00",201.63,200.01,195,199.68,1100], [2478,"2013-09-17T00:00:00",199.68,202,201.01,202,1400], [2479,"2013-09-18T00:00:00",202,204.8,202,202,18000], [2480,"2013-09-19T00:00:00",202,202,201.1,201.92,700], [2481,"2013-09-20T00:00:00",201.92,205,202,204.12,4800], [2482,"2013-09-23T00:00:00",204.12,208,202,206.56,4700], [2483,"2013-09-24T00:00:00",206.56,206.3,202,202,6600], [2484,"2013-09-25T00:00:00",202,205,201,204.33,900], [2485,"2013-09-26T00:00:00",204.33,202.6,202,202.17,1600], [2486,"2013-09-27T00:00:00",202.17,202.25,202,202.08,1700], [2487,"2013-09-30T00:00:00",202.08,202.95,200.1,201,7300], [2488,"2013-10-01T00:00:00",201,203,200,201.31,2400], [2489,"2013-10-02T00:00:00",201.31,206,203,204.55,2400], [2490,"2013-10-03T00:00:00",204.55,202.48,201.1,202,32900], [2491,"2013-10-04T00:00:00",202,202,200.6,201.59,3900], [2492,"2013-10-07T00:00:00",201.59,201.75,200.15,201.75,1100], [2493,"2013-10-08T00:00:00",201.75,202,201,201.33,3000], [2494,"2013-10-09T00:00:00",201.33,201.9,200.5,201.9,2900], [2495,"2013-10-10T00:00:00",201.9,202.25,201,201.5,1000], [2496,"2013-10-11T00:00:00",201.5,203,203,203,300], [2497,"2013-10-14T00:00:00",203,202.5,201.5,202,1100], [2498,"2013-10-21T00:00:00",202,204.99,204.97,204.99,500], [2499,"2013-10-22T00:00:00",204.99,205.9,202.5,203.51,2000], [2500,"2013-10-23T00:00:00",203.51,206.88,204,204.5,1200], [2501,"2013-10-24T00:00:00",204.5,203,200.56,201,2700], [2502,"2013-10-25T00:00:00",201,205,202,202.47,4900], [2503,"2013-10-28T00:00:00",202.47,206,202,205.5,1700], [2504,"2013-10-29T00:00:00",205.5,205,202,202,7900], [2505,"2013-10-30T00:00:00",202,202.1,200,200,3400], [2506,"2013-10-31T00:00:00",200,202,199,201,2500], [2507,"2013-11-01T00:00:00",201,204,201,202,2800], [2508,"2013-11-04T00:00:00",202,202,201.25,201.25,1500], [2509,"2013-11-05T00:00:00",203.99,206.98,203,205.5,5900], [2510,"2013-11-06T00:00:00",206,206,205,205.83,4700], [2511,"2013-11-07T00:00:00",205.01,208.01,205,208,3500], [2512,"2013-11-08T00:00:00",205.2,205.2,205.2,208,100], [2513,"2013-11-11T00:00:00",208,208,208,208,500], [2514,"2013-11-12T00:00:00",208,210,203.5,208,5400], [2515,"2013-11-13T00:00:00",208,209.95,206,207,1600], [2516,"2013-11-18T00:00:00",209,212,209,210,5900], [2517,"2013-11-19T00:00:00",214,216.4,214,216.05,5200], [2518,"2013-11-20T00:00:00",219.4,226.85,217.5,226.51,12500], [2519,"2013-11-21T00:00:00",230,235,226.01,227.06,4000], [2520,"2013-11-22T00:00:00",227,229,227,228.43,2700], [2521,"2013-11-25T00:00:00",230,230,222.21,227,3800], [2522,"2013-11-26T00:00:00",227,228,224,226.77,5700], [2523,"2013-11-27T00:00:00",226,228,226,226,900], [2524,"2013-11-28T00:00:00",227,232,227,229.94,13300], [2525,"2013-11-29T00:00:00",230,241.43,230,241.43,9300], [2526,"2013-12-02T00:00:00",240,246,242,242.09,7300], [2527,"2013-12-03T00:00:00",244,245,243,244,3800], [2528,"2013-12-04T00:00:00",244,244,244,244,400], [2529,"2013-12-05T00:00:00",239.13,256.2,239.13,256.05,20300], [2530,"2013-12-06T00:00:00",268.85,268.85,260.01,260.01,5900], [2531,"2013-12-09T00:00:00",270,273,265,269,9800], [2532,"2013-12-10T00:00:00",269,269,267,267,5400], [2533,"2013-12-11T00:00:00",270,275,268,268.98,2600], [2534,"2013-12-12T00:00:00",267.01,267.01,257.9,262.74,10200], [2535,"2013-12-13T00:00:00",255.13,258.85,254.9,255.56,2000], [2536,"2013-12-16T00:00:00",253.5,254.99,245,246.42,14400], [2537,"2013-12-17T00:00:00",247,249.99,247,249,1900], [2538,"2013-12-18T00:00:00",247,249.98,247,248.6,2000], [2539,"2013-12-19T00:00:00",245,248.5,245,246.5,1300], [2540,"2013-12-20T00:00:00",241.01,250,241.01,248.5,1000], [2541,"2013-12-23T00:00:00",248,248.01,240,241.05,2900], [2542,"2013-12-24T00:00:00",242,242,240.07,240.07,1000], [2543,"2013-12-26T00:00:00",240.1,252.07,240.1,252.07,6400], [2544,"2013-12-27T00:00:00",264,264,255,259.8,1700], [2545,"2013-12-30T00:00:00",272,272,272,272,1000], [2546,"2013-12-31T00:00:00",265,271.99,259,262.24,8100], [2547,"2014-01-01T00:00:00",260,261,258.25,258.54,3500], [2548,"2014-01-02T00:00:00",265,265,265,265,100], [2549,"2014-01-03T00:00:00",258.02,263,258.02,259,1600], [2550,"2014-01-06T00:00:00",264.9,266,262,262.14,9600], [2551,"2014-01-07T00:00:00",265.74,267,262,265.63,4900], [2552,"2014-01-08T00:00:00",269.8,269.8,265,268.2,5100], [2553,"2014-01-09T00:00:00",266.01,268,264,264.67,3100], [2554,"2014-01-10T00:00:00",265,265,261,261.67,800], [2555,"2014-01-13T00:00:00",265,266,262.5,263.31,1600], [2556,"2014-01-15T00:00:00",267.48,272.99,265,265,3200], [2557,"2014-01-16T00:00:00",264.9,265.95,262,265.95,800], [2558,"2014-01-17T00:00:00",266.95,278.94,266.5,269.62,11100], [2559,"2014-01-20T00:00:00",277,277,268,272,7200], [2560,"2014-01-21T00:00:00",270,274,268.3,272.66,5400], [2561,"2014-01-22T00:00:00",274,274,270,273,10000], [2562,"2014-01-23T00:00:00",268,285,268,278.15,14500], [2563,"2014-01-24T00:00:00",278.91,292.05,276,286.87,25100], [2564,"2014-01-27T00:00:00",292,296,272.53,275.14,10000], [2565,"2014-01-28T00:00:00",266,272,265.9,268.43,5900], [2566,"2014-01-29T00:00:00",277.5,277.5,266.5,274.5,1000], [2567,"2014-01-30T00:00:00",275,276,267,269,4100], [2568,"2014-01-31T00:00:00",271,276.76,270,276.76,800], [2569,"2014-02-03T00:00:00",274.7,274.7,269,272,800], [2570,"2014-02-04T00:00:00",270,272,269,270,3900], [2571,"2014-02-06T00:00:00",268.05,270,267,269.1,4800], [2572,"2014-02-07T00:00:00",268.01,270,265,265,2100], [2573,"2014-02-10T00:00:00",263,266.66,258.01,258.01,5300], [2574,"2014-02-11T00:00:00",267,267,262,265,2200], [2575,"2014-02-12T00:00:00",268.99,268.99,268.99,268.99,200], [2576,"2014-02-13T00:00:00",260.75,267,260.75,267,1900], [2577,"2014-02-14T00:00:00",266.99,266.99,260,260.26,7600], [2578,"2014-02-17T00:00:00",264.99,264.99,260,260.89,3300], [2579,"2014-02-18T00:00:00",260.25,263.5,258,263.5,1600], [2580,"2014-02-19T00:00:00",263.5,265,263.25,263.25,5700], [2581,"2014-02-20T00:00:00",263.1,263.1,263,263,3500], [2582,"2014-02-21T00:00:00",266,266,263,265.37,8000], [2583,"2014-02-24T00:00:00",266,278.63,266,278,17200], [2584,"2014-02-25T00:00:00",290,290,272,285.09,3900], [2585,"2014-02-26T00:00:00",288.9,299,271,280.05,51400], [2586,"2014-02-27T00:00:00",284.97,288,275.02,279,10000], [2587,"2014-02-28T00:00:00",276.66,279.77,275,279.77,1100], [2588,"2014-03-03T00:00:00",283,283,276,277.05,1400], [2589,"2014-03-04T00:00:00",282,282,282,282,500], [2590,"2014-03-05T00:00:00",280.4,280.6,280,280.29,1800], [2591,"2014-03-06T00:00:00",280,281,280,280.11,2300], [2592,"2014-03-07T00:00:00",282,286.89,280,284,4300], [2593,"2014-03-10T00:00:00",280.5,287,280.1,285.33,3100], [2594,"2014-03-11T00:00:00",283,292,283,292,3900], [2595,"2014-03-12T00:00:00",294,295,286.01,286.65,6200], [2596,"2014-03-13T00:00:00",293.99,293.99,287,287.85,5800], [2597,"2014-03-14T00:00:00",290,290,282.55,288.88,4200], [2598,"2014-03-17T00:00:00",288,290,288,288.9,1400], [2599,"2014-03-18T00:00:00",288.98,299,288,295,14800], [2600,"2014-03-19T00:00:00",291,295,291,292.5,4800], [2601,"2014-03-20T00:00:00",294.99,294.99,292,292,2400], [2602,"2014-03-21T00:00:00",291,291.25,290.15,291,4200], [2603,"2014-03-24T00:00:00",293,293,289.75,291.25,900], [2604,"2014-03-25T00:00:00",291,292,290,290.39,2400], [2605,"2014-03-26T00:00:00",290.01,292.11,290,290.07,5500], [2606,"2014-03-27T00:00:00",291,291,290.51,290.51,300], [2607,"2014-03-28T00:00:00",293.4,293.4,291,292.5,1600], [2608,"2014-03-31T00:00:00",292,295,292,292.6,1900], [2609,"2014-04-01T00:00:00",294,298.99,294,298.23,7000], [2610,"2014-04-02T00:00:00",299,302.99,299,302,3500], [2611,"2014-04-03T00:00:00",298.5,304.35,298.5,302,17100], [2612,"2014-04-04T00:00:00",301,305,301,305,200], [2613,"2014-04-07T00:00:00",305,313.5,305,309.93,7600], [2614,"2014-04-08T00:00:00",311,325.42,311,322.77,39900], [2615,"2014-04-09T00:00:00",325,325.99,318.25,318.59,5000], [2616,"2014-04-10T00:00:00",323,323.75,318,320,4200], [2617,"2014-04-11T00:00:00",325,325,318,318.01,9100], [2618,"2014-04-14T00:00:00",315,318,315,317.25,6100], [2619,"2014-04-15T00:00:00",319.99,319.99,311.5,315.87,7000], [2620,"2014-04-16T00:00:00",310.51,315,310,314,5300], [2621,"2014-04-17T00:00:00",310,316.49,309,309.77,7800], [2622,"2014-04-18T00:00:00",305,312,302.5,310.66,2000], [2623,"2014-04-21T00:00:00",312,323.85,312,319.53,22800], [2624,"2014-04-22T00:00:00",323,323,319.99,322,6600], [2625,"2014-04-23T00:00:00",323,325,314,315.38,8500], [2626,"2014-04-24T00:00:00",319,320.88,315.01,317,2100], [2627,"2014-04-28T00:00:00",315,317,313,316.59,4400], [2628,"2014-04-29T00:00:00",317,317,310,315,4800], [2629,"2014-04-30T00:00:00",315,328,315,321.1,19800], [2630,"2014-05-02T00:00:00",305.05,305.05,305.05,305.05,2300], [2631,"2014-05-05T00:00:00",289.8,289.8,289.8,289.8,3600], [2632,"2014-05-06T00:00:00",275.31,275.31,275.31,275.31,1400], [2633,"2014-05-07T00:00:00",261.55,261.55,261.55,261.55,800], [2634,"2014-05-08T00:00:00",248.48,256.5,248.48,252.01,93000], [2635,"2014-05-09T00:00:00",253.1,258.4,253,255.94,33000], [2636,"2014-05-12T00:00:00",255.9,257,252.6,253.18,10100], [2637,"2014-05-13T00:00:00",250.71,254.85,250.71,251,4100], [2638,"2014-05-14T00:00:00",253.2,255,252.1,254.38,21100], [2639,"2014-05-15T00:00:00",256.3,257.74,252,253.74,7500], [2640,"2014-05-16T00:00:00",252.53,253.95,250,253.95,16100], [2641,"2014-05-19T00:00:00",256.8,256.8,253,253.44,7200], [2642,"2014-05-20T00:00:00",256,256,251,253.1,4500], [2643,"2014-05-21T00:00:00",252.99,255.5,251.05,253.81,18300], [2644,"2014-05-22T00:00:00",251.65,254,251.25,253,3000], [2645,"2014-05-23T00:00:00",253.5,256,252.35,252.83,4200], [2646,"2014-05-26T00:00:00",254.8,255,250,251.54,6300], [2647,"2014-05-27T00:00:00",252.1,252.1,250,251.07,7000], [2648,"2014-05-28T00:00:00",250,252.25,250,251.17,4200], [2649,"2014-05-29T00:00:00",250.26,252.6,250,251,10800], [2650,"2014-05-30T00:00:00",252.5,254.7,251.17,252.09,11400], [2651,"2014-06-02T00:00:00",251.99,264.69,251.99,263.55,30600], [2652,"2014-06-03T00:00:00",264.75,267,252,255.58,20900], [2653,"2014-06-04T00:00:00",252.15,262.5,252.15,261,12500], [2654,"2014-06-05T00:00:00",259.01,261.8,258.99,259.66,21300], [2655,"2014-06-06T00:00:00",258.9,259.85,253.5,255.77,6100], [2656,"2014-06-09T00:00:00",255.1,260.2,255.1,260.15,5700], [2657,"2014-06-10T00:00:00",261,263.89,260,260.49,12400], [2658,"2014-06-11T00:00:00",261,262,260,261.12,14600], [2659,"2014-06-12T00:00:00",261.11,274.01,261.1,272.02,43400], [2660,"2014-06-13T00:00:00",275,276,268.5,270.5,26100], [2661,"2014-06-16T00:00:00",252.01,252.01,247.48,247.69,20700], [2662,"2014-06-17T00:00:00",247.99,248,235.31,235.41,13000], [2663,"2014-06-18T00:00:00",236.5,237,227,228.9,5600], [2664,"2014-06-19T00:00:00",228,229,218.9,222,7300], [2665,"2014-06-20T00:00:00",227,227,220.5,221.22,7900], [2666,"2014-06-23T00:00:00",220,230,214.01,228.99,7700], [2667,"2014-06-24T00:00:00",230,232,230,231.91,8600], [2668,"2014-06-25T00:00:00",230.1,231.9,230,230.04,9500], [2669,"2014-06-26T00:00:00",232,232,230.5,231.25,1100], [2670,"2014-06-27T00:00:00",228,228,228,228,200], [2671,"2014-06-30T00:00:00",232.9,233,229,229.91,4000], [2672,"2014-07-01T00:00:00",230.01,230.99,229,229.3,1300], [2673,"2014-07-02T00:00:00",229,229,229,229,700], [2674,"2014-07-03T00:00:00",229,231,229,230.63,800], [2675,"2014-07-04T00:00:00",231.95,232.01,231.95,231.97,2800], [2676,"2014-07-07T00:00:00",233,235.5,230,230.67,10600], [2677,"2014-07-08T00:00:00",232.1,232.1,232.1,230.67,100], [2678,"2014-07-09T00:00:00",230,234.98,230,234.94,1400], [2679,"2014-07-10T00:00:00",233,233.4,232,232.73,1200], [2680,"2014-07-11T00:00:00",230.5,230.5,230.5,230.5,1000], [2681,"2014-07-14T00:00:00",233,233.5,230.5,230.5,2900], [2682,"2014-07-15T00:00:00",231,231,230,230,1000], [2683,"2014-07-16T00:00:00",231,233.25,231,233.25,3300], [2684,"2014-07-17T00:00:00",233,239,233,238.01,13600], [2685,"2014-07-18T00:00:00",237,243,234.01,240.5,6200], [2686,"2014-07-21T00:00:00",245.2,252.52,245.2,252.52,13300], [2687,"2014-07-22T00:00:00",255.1,260.1,247,249.88,38000], [2688,"2014-07-23T00:00:00",250,250,238.01,240.16,5900], [2689,"2014-07-24T00:00:00",245,245,236.1,239.99,5300], [2690,"2014-07-28T00:00:00",235,236.9,233,233.92,7600], [2691,"2014-08-04T00:00:00",228.5,232,225,226,8900], [2692,"2014-08-05T00:00:00",226,226.5,225,226.25,2900], [2693,"2014-08-06T00:00:00",224,226,224,225.5,6100], [2694,"2014-08-07T00:00:00",226,227,226,227,1000], [2695,"2014-08-08T00:00:00",228,229.1,227.55,227.86,4000], [2696,"2014-08-11T00:00:00",220,220,216.47,216.87,3600], [2697,"2014-08-12T00:00:00",209.15,222,209,218.69,9000], [2698,"2014-08-13T00:00:00",219.05,220.5,219,219,8100], [2699,"2014-08-15T00:00:00",220,221,219,219.5,3300], [2700,"2014-08-18T00:00:00",220,224,220,221.33,700], [2701,"2014-08-19T00:00:00",217,217.1,217,217,1000], [2702,"2014-08-20T00:00:00",224,227.85,224,227.85,14700], [2703,"2014-08-21T00:00:00",234.88,239.24,234.88,239.24,6000], [2704,"2014-08-22T00:00:00",250,251,242,242.81,20800], [2705,"2014-08-25T00:00:00",243,245,242,243.81,14200], [2706,"2014-08-26T00:00:00",241.5,245,241.5,242.1,3800], [2707,"2014-08-27T00:00:00",240,240,238,239.88,10500], [2708,"2014-08-28T00:00:00",238,240,235,240,15500], [2709,"2014-08-29T00:00:00",245,252,243,252,111300], [2710,"2014-09-01T00:00:00",242.22,242.22,242.22,252,18100], [2711,"2014-09-02T00:00:00",249,249,245,245.35,28400], [2712,"2014-09-03T00:00:00",247,250.5,247,250,11000], [2713,"2014-09-04T00:00:00",248,252.9,248,249.05,5300], [2714,"2014-09-05T00:00:00",252.95,252.95,249,249,1000], [2715,"2014-09-08T00:00:00",247,249,246,247.4,1600], [2716,"2014-09-09T00:00:00",248,259.77,248,259.77,12900], [2717,"2014-09-10T00:00:00",260,272.75,260,272.75,28900], [2718,"2014-09-11T00:00:00",279,286.38,279,286.38,53000], [2719,"2014-09-12T00:00:00",292,295,280.02,286.57,31100], [2720,"2014-09-15T00:00:00",281.11,281.11,275.01,275.01,2400], [2721,"2014-09-16T00:00:00",272,280,272,280,2100], [2722,"2014-09-17T00:00:00",279.9,281,277,280.18,20700], [2723,"2014-09-18T00:00:00",280,290,280,282.33,5700], [2724,"2014-09-19T00:00:00",286,291,279.8,279.85,14100], [2725,"2014-09-22T00:00:00",279.85,280,275.6,280,2900], [2726,"2014-09-23T00:00:00",283.7,294,283.7,291,31200], [2727,"2014-09-24T00:00:00",305.55,305.55,302.05,305.55,32400], [2728,"2014-09-25T00:00:00",320.82,320.82,307.71,320.82,30600], [2729,"2014-09-26T00:00:00",327,328,304.78,305.61,8800], [2730,"2014-09-29T00:00:00",300.5,300.5,290.33,290.33,3600], [2731,"2014-09-30T00:00:00",286.5,290.97,275.9,289.32,2200], [2732,"2014-10-01T00:00:00",285.41,302.15,285.41,295.67,3700], [2733,"2014-10-02T00:00:00",299,310.45,298,309.96,12200], [2734,"2014-10-03T00:00:00",319.5,320,295,300.65,5100], [2735,"2014-10-09T00:00:00",295.1,303,294,295.56,1900], [2736,"2014-10-10T00:00:00",302.89,310,302.89,307.54,6600], [2737,"2014-10-13T00:00:00",308,313.89,300,303.44,17000], [2738,"2014-10-14T00:00:00",305,307.5,288.27,289.08,13700], [2739,"2014-10-15T00:00:00",290.7,303.53,290.7,303.53,25500], [2740,"2014-10-16T00:00:00",308,308,294.51,299,20900], [2741,"2014-10-17T00:00:00",300,300,290,291.39,12600], [2742,"2014-10-20T00:00:00",298,298,290.01,292.71,41800], [2743,"2014-10-21T00:00:00",297,297,291,291.2,1600], [2744,"2014-10-22T00:00:00",297.5,300,294,295.83,6900], [2745,"2014-10-23T00:00:00",295,303,292,295.4,5300], [2746,"2014-10-24T00:00:00",295,295,290,290.5,1900], [2747,"2014-10-27T00:00:00",290.01,290.01,288,288.65,3300], [2748,"2014-10-28T00:00:00",289,294.98,289,293.6,3000], [2749,"2014-10-29T00:00:00",290.02,292,290,290,1600], [2750,"2014-10-30T00:00:00",294,297,291,292.75,3300], [2751,"2014-10-31T00:00:00",293,294.99,289.76,291.22,7000], [2752,"2014-11-05T00:00:00",300,305,296,300.52,16500], [2753,"2014-11-06T00:00:00",302.99,304,285.61,288.63,21500], [2754,"2014-11-07T00:00:00",294.94,296.3,290.25,295.16,9500], [2755,"2014-11-10T00:00:00",298.99,309.91,292.5,309.86,41400], [2756,"2014-11-11T00:00:00",317.99,324.99,309.5,322.52,49200], [2757,"2014-11-12T00:00:00",322,338.64,322,338.64,25500], [2758,"2014-11-13T00:00:00",355,355.57,327,328.68,55700], [2759,"2014-11-14T00:00:00",330,330,313.01,314.73,18200], [2760,"2014-11-17T00:00:00",300.11,322.95,300.11,315.81,13400], [2761,"2014-11-18T00:00:00",318,318,305,313.66,4200], [2762,"2014-11-19T00:00:00",315.96,316,298.55,302,6900], [2763,"2014-11-20T00:00:00",300,300,286.9,288.92,13700], [2764,"2014-11-21T00:00:00",294.44,302.85,292,300.93,12200], [2765,"2014-11-24T00:00:00",302,314,296,302.58,22100], [2766,"2014-11-25T00:00:00",302,302,294.04,298.57,2600], [2767,"2014-11-26T00:00:00",296.25,305,296,304.33,1900], [2768,"2014-11-27T00:00:00",300,301,299,300,700], [2769,"2014-11-28T00:00:00",290.12,315,290.11,306.88,19800], [2770,"2014-12-01T00:00:00",317,318.59,310.26,315.58,9600], [2771,"2014-12-02T00:00:00",324.99,327,318,321.34,8800], [2772,"2014-12-03T00:00:00",316.03,322,316.03,321.44,7800], [2773,"2014-12-04T00:00:00",320,321.5,314.99,315.47,14600], [2774,"2014-12-05T00:00:00",317.5,317.89,310,311.71,6600], [2775,"2014-12-08T00:00:00",315,327.29,315,326.24,30000], [2776,"2014-12-09T00:00:00",329.99,330,324,329,3000], [2777,"2014-12-10T00:00:00",329,329,316.03,319.63,3900], [2778,"2014-12-11T00:00:00",320,324,311.99,314,5100], [2779,"2014-12-12T00:00:00",300.25,317.7,300.25,309.17,5400], [2780,"2014-12-15T00:00:00",310.1,310.1,310,310,600], [2781,"2014-12-16T00:00:00",312,316.99,302,309.88,2000], [2782,"2014-12-17T00:00:00",305,313,305,305.33,1800], [2783,"2014-12-18T00:00:00",302.5,310,302.5,307.5,3300], [2784,"2014-12-19T00:00:00",303.35,312.88,300,302.72,2400], [2785,"2014-12-22T00:00:00",309.99,309.99,304.04,308,600], [2786,"2014-12-23T00:00:00",310,311,308,308,2300], [2787,"2014-12-24T00:00:00",305,309.5,305,307.83,3200], [2788,"2014-12-26T00:00:00",312,318.89,312,315.33,9100], [2789,"2014-12-29T00:00:00",315,330,315,326.17,17200], [2790,"2014-12-30T00:00:00",335.3,342.47,332,336.87,60000], [2791,"2014-12-31T00:00:00",343.76,343.76,325,335.75,23900], [2792,"2015-01-01T00:00:00",330,338,325,336,4800], [2793,"2015-01-02T00:00:00",332,334,326.15,329.57,6600], [2794,"2015-01-05T00:00:00",329.1,332,326,330.12,6400], [2795,"2015-01-06T00:00:00",330,331.9,327,327,2800], [2796,"2015-01-07T00:00:00",326.25,335,326.05,330.11,6800], [2797,"2015-01-08T00:00:00",326.55,335,326.55,328,1700], [2798,"2015-01-09T00:00:00",327.1,333.33,324,326,4900], [2799,"2015-01-12T00:00:00",321,328.99,321,327.98,700], [2800,"2015-01-13T00:00:00",325.1,332,325,332,1800], [2801,"2015-01-14T00:00:00",325.01,333,325.01,329.75,900], [2802,"2015-01-15T00:00:00",326,330,321.25,330,1600], [2803,"2015-01-16T00:00:00",332,332.94,322.5,329,2600], [2804,"2015-01-19T00:00:00",321.11,330,321.11,327.55,6000], [2805,"2015-01-20T00:00:00",327,328,321.52,326.75,2000], [2806,"2015-01-21T00:00:00",329,330.98,325,330.47,11200], [2807,"2015-01-22T00:00:00",331,331,325.03,325.85,3800], [2808,"2015-01-23T00:00:00",331.31,331.5,321,325.16,8000], [2809,"2015-01-26T00:00:00",329.9,329.9,323,329.89,2700], [2810,"2015-01-27T00:00:00",333.33,333.33,327,327,4100], [2811,"2015-01-28T00:00:00",330,330,325.1,329,2100], [2812,"2015-01-29T00:00:00",328,328,325,325,2200], [2813,"2015-01-30T00:00:00",322.1,341.25,322.1,334.3,17000], [2814,"2015-02-02T00:00:00",335,335.2,331.05,333,15300], [2815,"2015-02-03T00:00:00",333,335.9,333,334.96,32000], [2816,"2015-02-04T00:00:00",334.9,334.96,330.01,330.36,10600], [2817,"2015-02-06T00:00:00",333.8,339.95,331.02,336.89,6300], [2818,"2015-02-09T00:00:00",343.33,353.73,340,353.73,34900], [2819,"2015-02-10T00:00:00",364.99,371.41,360,370.04,46900], [2820,"2015-02-11T00:00:00",380,388.54,373.33,387.79,140500], [2821,"2015-02-12T00:00:00",381.1,405.3,378,393.02,302000], [2822,"2015-02-13T00:00:00",397,399.88,389,394,18300], [2823,"2015-02-16T00:00:00",399.5,399.5,393,394.09,5100], [2824,"2015-02-17T00:00:00",396,404.38,392,392.63,30000], [2825,"2015-02-18T00:00:00",390,390,378,379.23,7800], [2826,"2015-02-19T00:00:00",378.5,380,372.1,379.55,4300], [2827,"2015-02-20T00:00:00",373.05,380,370,376.42,1400], [2828,"2015-02-23T00:00:00",375,375,367.03,367.52,4600], [2829,"2015-02-24T00:00:00",379,379,361,375,900], [2830,"2015-02-25T00:00:00",377.77,378,370,375.12,4000], [2831,"2015-02-26T00:00:00",380,380,369,371.5,5400], [2832,"2015-02-27T00:00:00",370,373.95,370,371.04,13300], [2833,"2015-03-02T00:00:00",371,378.88,365,365,8300], [2834,"2015-03-03T00:00:00",360.01,376.95,359.98,376.46,6000], [2835,"2015-03-04T00:00:00",379,380.5,374,377,5900], [2836,"2015-03-05T00:00:00",370,379,370,379,2000], [2837,"2015-03-06T00:00:00",370.95,370.95,370,370,400], [2838,"2015-03-09T00:00:00",370,374,370,374,300], [2839,"2015-03-10T00:00:00",372,377,370,372.1,19700], [2840,"2015-03-11T00:00:00",355,359.99,353.5,353.93,40200], [2841,"2015-03-12T00:00:00",356.8,356.8,356.8,356.8,600], [2842,"2015-03-13T00:00:00",364,364,350.7,350.7,1400], [2843,"2015-03-16T00:00:00",363,363,345,346.03,900], [2844,"2015-03-17T00:00:00",349.99,359,349.99,350.56,1600], [2845,"2015-03-18T00:00:00",345,345,342,343,600], [2846,"2015-03-19T00:00:00",349.99,349.99,347.5,347.9,1200], [2847,"2015-03-20T00:00:00",358,365.29,358,364.19,10000], [2848,"2015-03-24T00:00:00",365,375,362,371,14000], [2849,"2015-03-25T00:00:00",362,371,355,355.2,5100], [2850,"2015-03-26T00:00:00",350.5,350.5,345,345,1400], [2851,"2015-03-27T00:00:00",345,345,345,345,100], [2852,"2015-03-30T00:00:00",328.01,330,327.75,327.75,2700], [2853,"2015-03-31T00:00:00",311.37,344.13,311.37,335,4600], [2854,"2015-04-01T00:00:00",340.01,340.01,338,338,900], [2855,"2015-04-02T00:00:00",340,352,340,352,1900], [2856,"2015-04-03T00:00:00",350,352,335,348.95,2300], [2857,"2015-04-06T00:00:00",360,366,359.59,365.99,2700], [2858,"2015-04-07T00:00:00",379.9,380,370.05,371.37,3600], [2859,"2015-04-08T00:00:00",380,389.92,375,380.01,9800], [2860,"2015-04-09T00:00:00",371,395,370.05,386.94,17400], [2861,"2015-04-10T00:00:00",392,393,388,388,13300], [2862,"2015-04-13T00:00:00",391.5,403.75,391.5,395,14000], [2863,"2015-04-14T00:00:00",395,395,390,395,2100], [2864,"2015-04-15T00:00:00",390,399.75,390,395,5700], [2865,"2015-04-16T00:00:00",390,392,390,392,200], [2866,"2015-04-17T00:00:00",400,400,398,399,300], [2867,"2015-04-20T00:00:00",405,405,390,396.99,1300], [2868,"2015-04-21T00:00:00",394.9,394.9,385,385,1200], [2869,"2015-04-22T00:00:00",398.5,398.5,381.26,381.26,600], [2870,"2015-04-23T00:00:00",392,392,373,375.1,1300], [2871,"2015-04-24T00:00:00",375,393.85,373,392.76,13100], [2872,"2015-04-27T00:00:00",399,409,390,390.38,12400], [2873,"2015-04-28T00:00:00",393.99,394,385,388,4100], [2874,"2015-04-29T00:00:00",404,404,368.6,378.42,5900], [2875,"2015-04-30T00:00:00",385,394,360.3,362.4,39800], [2876,"2015-05-04T00:00:00",370,370,361.05,361.24,4300], [2877,"2015-05-05T00:00:00",368,368,355.05,359.25,2300], [2878,"2015-05-06T00:00:00",362.89,362.89,356,356.75,1900], [2879,"2015-05-07T00:00:00",350.01,352,345.05,347.6,4600], [2880,"2015-05-08T00:00:00",349.98,359,343.05,356.33,7400], [2881,"2015-05-11T00:00:00",345,353,344.9,349.49,15700], [2882,"2015-05-12T00:00:00",350,366,348.95,366,12000], [2883,"2015-05-13T00:00:00",369,369.05,355,360,2200], [2884,"2015-05-14T00:00:00",358,360,350,360,2700], [2885,"2015-05-15T00:00:00",350.5,365.5,350,360,1500], [2886,"2015-05-18T00:00:00",350.01,350.01,345.1,347.58,800], [2887,"2015-05-19T00:00:00",347.58,355,350.99,352.5,1100], [2888,"2015-05-20T00:00:00",353,353,353,353,100], [2889,"2015-05-21T00:00:00",352.99,354,352.99,354,500], [2890,"2015-05-22T00:00:00",352.5,358,352,352.5,1600], [2891,"2015-05-25T00:00:00",359.9,359.9,355,355,2100], [2892,"2015-05-26T00:00:00",355,369,356,359.47,1200], [2893,"2015-05-27T00:00:00",374.99,374.99,356.3,365,3600], [2894,"2015-05-28T00:00:00",362.9,365,357.05,364.5,4300], [2895,"2015-05-29T00:00:00",362,362,355,359.99,9300], [2896,"2015-06-01T00:00:00",340,349.99,336,346,4200], [2897,"2015-06-02T00:00:00",353,357,349.99,354.35,11900], [2898,"2015-06-03T00:00:00",359,359,355,355,15200], [2899,"2015-06-04T00:00:00",351,356.48,350,350.68,7100], [2900,"2015-06-05T00:00:00",362.64,365,350,350,500], [2901,"2015-06-08T00:00:00",350.5,352,350,351.56,1800], [2902,"2015-06-09T00:00:00",340,359,340,350,300], [2903,"2015-06-10T00:00:00",346,351.5,345,349.37,4400], [2904,"2015-06-11T00:00:00",349.37,355,349.95,351,3800], [2905,"2015-06-12T00:00:00",350,352,350,352,500], [2906,"2015-06-15T00:00:00",351,351,344,346.56,10500], [2907,"2015-06-16T00:00:00",350,350,343.97,347,400], [2908,"2015-06-17T00:00:00",339.01,346,339.01,343,2100], [2909,"2015-06-18T00:00:00",349.4,349.4,345.5,346,800], [2910,"2015-06-19T00:00:00",346,346,340,340,600], [2911,"2015-06-22T00:00:00",340,342.99,340,342.99,200], [2912,"2015-06-23T00:00:00",343,343,343,343,100], [2913,"2015-06-24T00:00:00",350,350,345,346,1200], [2914,"2015-06-26T00:00:00",335.1,339,328.7,329.55,4400], [2915,"2015-06-29T00:00:00",325,338.88,325,338.88,1200], [2916,"2015-06-30T00:00:00",331.05,338,331,334.98,1100], [2917,"2015-07-01T00:00:00",339.8,345,338,345,1700], [2918,"2015-07-02T00:00:00",354.89,354.89,354.89,354.89,100], [2919,"2015-07-03T00:00:00",349,349,345,345.67,500], [2920,"2015-07-06T00:00:00",345,345,345,345,1700], [2921,"2015-07-07T00:00:00",346,346,341,341,2200], [2922,"2015-07-08T00:00:00",341,341,340,340,500], [2923,"2015-07-09T00:00:00",335,340,330,340,500], [2924,"2015-07-10T00:00:00",330.05,340,330.05,340,500], [2925,"2015-07-13T00:00:00",340,340,340,340,100], [2926,"2015-07-14T00:00:00",335,339.9,335,336,1300], [2927,"2015-07-15T00:00:00",336,340,336,337.94,6800], [2928,"2015-07-16T00:00:00",340.25,354.83,340.25,354.83,12800], [2929,"2015-07-22T00:00:00",348,349.99,348,349,300], [2930,"2015-07-23T00:00:00",350,350,342,342,700], [2931,"2015-07-24T00:00:00",345,347,345,345.67,400], [2932,"2015-07-27T00:00:00",342,342,335,338,1000], [2933,"2015-07-28T00:00:00",340,340,335,336,2800], [2934,"2015-07-29T00:00:00",335.01,342,335.01,342,1300], [2935,"2015-07-30T00:00:00",345,345,335,339.99,2500], [2936,"2015-07-31T00:00:00",344,345,335,339.55,5800], [2937,"2015-08-03T00:00:00",342,342,342,342,100], [2938,"2015-08-04T00:00:00",340.01,340.01,338,338.3,1000], [2939,"2015-08-05T00:00:00",340,341,337.15,337.15,900], [2940,"2015-08-06T00:00:00",340,343.99,334,339.99,2500], [2941,"2015-08-07T00:00:00",344.45,344.45,330.05,341,2400], [2942,"2015-08-10T00:00:00",340,345,336.01,336.03,3300], [2943,"2015-08-11T00:00:00",336.05,339.49,336.05,339,1400], [2944,"2015-08-12T00:00:00",340,344.5,340,340.27,3800], [2945,"2015-08-13T00:00:00",340,350.1,340,349.66,9700], [2946,"2015-08-17T00:00:00",350.01,355,350,350.75,4600], [2947,"2015-08-18T00:00:00",355,364.9,352,355,4100], [2948,"2015-08-19T00:00:00",357,357,355,355,1800], [2949,"2015-08-20T00:00:00",355,358,355,355,900], [2950,"2015-08-21T00:00:00",341,341,341,341,100], [2951,"2015-08-24T00:00:00",341,341,325,325,1500], [2952,"2015-08-26T00:00:00",341.1,341.25,341.1,341.25,200], [2953,"2015-08-27T00:00:00",355,355,335.02,335.37,1500], [2954,"2015-08-28T00:00:00",336.01,351.95,336,347.75,1300], [2955,"2015-08-31T00:00:00",350,354,349.55,354,1000], [2956,"2015-09-01T00:00:00",350,350,348,348,300], [2957,"2015-09-02T00:00:00",350,355,350,355,3000], [2958,"2015-09-03T00:00:00",350,350,350,350,1200], [2959,"2015-09-04T00:00:00",334.01,340,333.5,340,900], [2960,"2015-09-07T00:00:00",327,340.5,325,340.5,900], [2961,"2015-09-08T00:00:00",329,336,329,335.5,2300], [2962,"2015-09-10T00:00:00",340,340,340,340,900], [2963,"2015-09-11T00:00:00",348,348,340,340,1100], [2964,"2015-09-14T00:00:00",340.25,346,340,344.85,2200], [2965,"2015-09-15T00:00:00",342.01,345,340.01,340.25,2100], [2966,"2015-09-16T00:00:00",340,346,340,343.19,2600], [2967,"2015-09-17T00:00:00",349,350,349,350,700], [2968,"2015-09-18T00:00:00",345,347,345,347,1000], [2969,"2015-09-21T00:00:00",347.3,347.3,340,340,1200], [2970,"2015-09-22T00:00:00",340,341,340,341,1000], [2971,"2015-09-23T00:00:00",345,345,340,340,200], [2972,"2015-09-28T00:00:00",342,342,325,340,6300], [2973,"2015-09-29T00:00:00",323.1,333.8,323,333.8,1600], [2974,"2015-09-30T00:00:00",325.56,326.01,325,326.01,700], [2975,"2015-10-01T00:00:00",325,333,325,330,300], [2976,"2015-10-02T00:00:00",325.02,330,325.02,330,1100], [2977,"2015-10-05T00:00:00",332,335,332,335,300], [2978,"2015-10-06T00:00:00",336,340,335,337.64,4000], [2979,"2015-10-07T00:00:00",339.99,340,336,336,900], [2980,"2015-10-08T00:00:00",320.05,340,320.05,330.08,3200], [2981,"2015-10-09T00:00:00",336.99,338,332,335,1700], [2982,"2015-10-12T00:00:00",335.5,340,335.5,338.83,1500], [2983,"2015-10-13T00:00:00",0,0,0,338.83,0], [2984,"2015-10-14T00:00:00",344,344,344,344,100], [2985,"2015-10-15T00:00:00",339,339,339,339,300], [2986,"2015-10-16T00:00:00",338.02,339.9,338.02,339.1,1400], [2987,"2015-10-19T00:00:00",338.99,339,338.99,339,800], [2988,"2015-10-20T00:00:00",340,340,338,338,300], [2989,"2015-10-21T00:00:00",337.5,340,337.5,340,6400], [2990,"2015-10-22T00:00:00",340,345,340,344.85,6700], [2991,"2015-10-26T00:00:00",344.99,344.99,344,344,1600], [2992,"2015-10-27T00:00:00",345,350,344.1,344.1,900], [2993,"2015-10-28T00:00:00",342,344,342,344,1700], [2994,"2015-10-29T00:00:00",344.9,349,344.75,344.75,9800], [2995,"2015-10-30T00:00:00",344.99,361.98,344.98,358.33,26400], [2996,"2015-11-02T00:00:00",364.11,376.24,362,376.24,28100], [2997,"2015-11-03T00:00:00",389.89,395.05,385,395.05,22900], [2998,"2015-11-04T00:00:00",414.8,414.8,405.25,407.11,52600], [2999,"2015-11-05T00:00:00",407,413.49,396,396,10600], [3000,"2015-11-06T00:00:00",391,395,390,393.41,6800], [3001,"2015-11-09T00:00:00",390,392,380,382.16,5300], [3002,"2015-11-10T00:00:00",375,387.99,375,375,4700], [3003,"2015-11-11T00:00:00",386,387,380,381.43,3400], [3004,"2015-11-12T00:00:00",387,390,385,389.89,8300], [3005,"2015-11-13T00:00:00",390,392,390,390,3200], [3006,"2015-11-16T00:00:00",394.5,400.2,393.9,399.86,21700], [3007,"2015-11-17T00:00:00",400.9,402.85,400.25,401.04,7300], [3008,"2015-11-18T00:00:00",402,404.8,399.5,403.79,7700], [3009,"2015-11-19T00:00:00",402.99,402.99,399.26,400.89,2300], [3010,"2015-11-20T00:00:00",399.9,407.99,399.9,404.64,15300], [3011,"2015-11-23T00:00:00",401.5,402.01,400,401.78,8700], [3012,"2015-11-24T00:00:00",400,402.05,396.5,396.5,21700], [3013,"2015-11-25T00:00:00",396,400.1,395,395,2600], [3014,"2015-11-26T00:00:00",393.2,393.2,393,393,500], [3015,"2015-11-27T00:00:00",395,397,395,396.13,1200], [3016,"2015-11-30T00:00:00",390,392,376.33,390.61,8100], [3017,"2015-12-01T00:00:00",385,386,382,386,1500], [3018,"2015-12-02T00:00:00",390,390,382.01,382.01,2100], [3019,"2015-12-03T00:00:00",390,390,385,385.01,1100], [3020,"2015-12-04T00:00:00",394.99,394.99,394.99,394.99,100], [3021,"2015-12-07T00:00:00",0,0,0,394.99,0], [3022,"2015-12-08T00:00:00",394.99,395,385.01,385.01,1300], [3023,"2015-12-09T00:00:00",380,386.1,380,385.31,3100], [3024,"2015-12-10T00:00:00",385.1,385.1,385,385,300], [3025,"2015-12-11T00:00:00",381.05,394,375,394,3600], [3026,"2015-12-14T00:00:00",394.5,394.5,385,385.1,3600], [3027,"2015-12-15T00:00:00",385,385,385,385,1500], [3028,"2015-12-16T00:00:00",389,390,389,390,800], [3029,"2015-12-17T00:00:00",0,0,0,390,0], [3030,"2015-12-18T00:00:00",396.99,396.99,396.9,396.9,1000], [3031,"2015-12-21T00:00:00",397.5,397.5,397.5,397.5,500], [3032,"2015-12-22T00:00:00",384,384,383,383.33,300], [3033,"2015-12-23T00:00:00",382,384,382,384,1500], [3034,"2015-12-28T00:00:00",0,0,0,384,0], [3035,"2015-12-29T00:00:00",0,383,383,384,3000], [3036,"2015-12-30T00:00:00",380,380.5,380,380.5,3500], [3037,"2015-12-31T00:00:00",385.1,389,385.1,387.55,2100], [3038,"2016-01-01T00:00:00",389.99,389.99,389.99,389.99,700], [3039,"2016-01-04T00:00:00",390,390,389.99,389.99,700], [3040,"2016-01-05T00:00:00",390,390,390,390,200], [3041,"2016-01-06T00:00:00",0,0,0,390,0], [3042,"2016-01-07T00:00:00",387,390,387,390,400], [3043,"2016-01-08T00:00:00",390,390,390,390,500], [3044,"2016-01-09T00:00:00",390,390,390,390,500], [3045,"2016-01-10T00:00:00",390,390,390,390,500], [3046,"2016-01-11T00:00:00",388,388,387,387.29,700], [3047,"2016-01-12T00:00:00",0,0,0,387.29,0], [3048,"2016-01-13T00:00:00",0,0,0,387.29,0], [3049,"2016-01-14T00:00:00",389,390,371.55,372,3700], [3050,"2016-01-15T00:00:00",366,368,366,368,600], [3051,"2016-01-18T00:00:00",360,360,349.6,355.34,3900], [3052,"2016-01-19T00:00:00",358.5,373.1,358.5,373.1,6000], [3053,"2016-01-20T00:00:00",382.5,383.9,360.1,383.9,4100], [3054,"2016-01-21T00:00:00",365.05,385,365.05,385,600], [3055,"2016-01-22T00:00:00",385,397,385,395,2500], [3056,"2016-01-25T00:00:00",381.01,399,381,390,1200], [3057,"2016-01-26T00:00:00",0,0,0,390,0], [3058,"2016-01-27T00:00:00",371.11,390,371.1,381.01,1200], [3059,"2016-01-28T00:00:00",382,382,378,380,1500], [3060,"2016-01-29T00:00:00",383,389,379.99,385,3900], [3061,"2016-02-01T00:00:00",380,392,380,390,4900], [3062,"2016-02-02T00:00:00",385,386,385,386,1800], [3063,"2016-02-03T00:00:00",386,387,381.2,381.69,2600], [3064,"2016-02-04T00:00:00",380,385,380,383.67,6600], [3065,"2016-02-08T00:00:00",379.5,380.01,379.5,380,1500], [3066,"2016-02-09T00:00:00",380,395.99,380,390,6200], [3067,"2016-02-10T00:00:00",395,398.99,394.99,396,3100], [3068,"2016-02-11T00:00:00",390,390,380,380.6,3100], [3069,"2016-02-12T00:00:00",370,373.15,370,372,1000], [3070,"2016-02-15T00:00:00",353.4,370,353.4,369.4,2300], [3071,"2016-02-16T00:00:00",373,373,372.6,372.6,1100], [3072,"2016-02-17T00:00:00",371,371.25,371,371.2,1300], [3073,"2016-02-18T00:00:00",0,0,0,371.2,0], [3074,"2016-02-19T00:00:00",360,365,360,365,700], [3075,"2016-02-22T00:00:00",379.99,379.99,370,372,900], [3076,"2016-02-23T00:00:00",364,364,364,364,100], [3077,"2016-02-24T00:00:00",0,0,0,364,0], [3078,"2016-02-25T00:00:00",365,365,361.01,361.01,200], [3079,"2016-02-26T00:00:00",374.99,375,374.99,374.99,900], [3080,"2016-02-29T00:00:00",0,0,0,374.99,0], [3081,"2016-03-01T00:00:00",375.5,375.5,375,375,700], [3082,"2016-03-02T00:00:00",361.1,370,361,370,1700], [3083,"2016-03-03T00:00:00",365,365,365,365,1000], [3084,"2016-03-04T00:00:00",360,360,351,351,1000], [3085,"2016-03-07T00:00:00",365,366,352,365.3,2600], [3086,"2016-03-08T00:00:00",377.45,377.45,370,370,1400], [3087,"2016-03-09T00:00:00",367,367,364.05,365,3800], [3088,"2016-03-10T00:00:00",370,370,365.1,370,700], [3089,"2016-03-11T00:00:00",370,379.85,370,374.14,1700], [3090,"2016-03-14T00:00:00",370.01,370.01,370.01,370.01,200], [3091,"2016-03-15T00:00:00",373.5,374,373.5,374,600], [3092,"2016-03-16T00:00:00",384.98,384.99,380.55,384.95,1400], [3093,"2016-03-17T00:00:00",0,0,0,384.95,0], [3094,"2016-03-18T00:00:00",368,370,368,370,10900], [3095,"2016-03-21T00:00:00",368.5,370,367,367,10800], [3096,"2016-03-22T00:00:00",370.01,370.01,370.01,370.01,200], [3097,"2016-03-24T00:00:00",370,370,370,370,300], [3098,"2016-03-25T00:00:00",0,0,0,370,500], [3099,"2016-03-28T00:00:00",0,0,0,370,0], [3100,"2016-03-29T00:00:00",0,0,0,370,0], [3101,"2016-03-30T00:00:00",376,377.99,376,377.99,600], [3102,"2016-03-31T00:00:00",0,0,0,377.99,0], [3103,"2016-04-01T00:00:00",389.87,389.87,376,376,400], [3104,"2016-04-04T00:00:00",374,376,370,370.41,1400], [3105,"2016-04-05T00:00:00",381,381,381,381,300], [3106,"2016-04-06T00:00:00",381,382,381,381.67,300], [3107,"2016-04-07T00:00:00",383,383,383,383,800], [3108,"2016-04-08T00:00:00",384.5,384.5,382.5,383,1500], [3109,"2016-04-11T00:00:00",383.5,383.5,376,376.67,1300], [3110,"2016-04-12T00:00:00",382.99,383,378,378,1100], [3111,"2016-04-13T00:00:00",384,385.99,384,385.99,3400], [3112,"2016-04-14T00:00:00",0,0,0,385.12,0], [3113,"2016-04-15T00:00:00",389.99,390,389.99,390,11300], [3114,"2016-04-18T00:00:00",390.4,390.4,385.5,390,3200], [3115,"2016-04-19T00:00:00",387,388,385,386,1600], [3116,"2016-04-20T00:00:00",385,389,385,389,400], [3117,"2016-04-21T00:00:00",385.51,385.51,384,384.57,700], [3118,"2016-04-22T00:00:00",384,389,382,389,1700], [3119,"2016-04-25T00:00:00",388.99,389,385,387,2100], [3120,"2016-04-26T00:00:00",0,0,0,387,0], [3121,"2016-04-27T00:00:00",0,0,0,387,0], [3122,"2016-04-28T00:00:00",388,388,383,383,600], [3123,"2016-04-29T00:00:00",388,399.79,386,393.36,23800], [3124,"2016-05-02T00:00:00",393.5,396.99,388.1,389.73,4100], [3125,"2016-05-03T00:00:00",392.5,392.5,383,386,2700], [3126,"2016-05-04T00:00:00",388.98,389,384.5,384.5,2400], [3127,"2016-05-05T00:00:00",375,387,375,382,1300], [3128,"2016-05-06T00:00:00",386.9,386.9,386.01,386.13,900], [3129,"2016-05-09T00:00:00",388.9,389,384,385.75,4500], [3130,"2016-05-10T00:00:00",388,390,386.5,389.9,3400], [3131,"2016-05-11T00:00:00",392,392.4,388,389.99,1600], [3132,"2016-05-12T00:00:00",385.01,385.5,385,385.5,1600], [3133,"2016-05-13T00:00:00",392,393,388,389.12,11000], [3134,"2016-05-16T00:00:00",389.99,389.99,386.5,386.5,1300], [3135,"2016-05-17T00:00:00",388.5,395,388,392.25,10500], [3136,"2016-05-18T00:00:00",393.95,393.95,390,390,400], [3137,"2016-05-19T00:00:00",394.95,394.95,393,393,1800], [3138,"2016-05-20T00:00:00",394.99,394.99,393,393.77,1800], [3139,"2016-05-23T00:00:00",394.88,395,392,392,2600], [3140,"2016-05-24T00:00:00",393,397,391,394.5,7500], [3141,"2016-05-25T00:00:00",394.85,395,394.85,395,1200], [3142,"2016-05-26T00:00:00",395,395,391.1,391.25,2400], [3143,"2016-05-27T00:00:00",392,392.5,392,392.5,900], [3144,"2016-05-30T00:00:00",392.5,394,388,390.01,4300], [3145,"2016-05-31T00:00:00",393.5,393.5,388,389.97,2500], [3146,"2016-06-01T00:00:00",388,393,388,391.69,1500], [3147,"2016-06-02T00:00:00",392,395,392,394,2200], [3148,"2016-06-03T00:00:00",394,399,394,398.88,10400], [3149,"2016-06-06T00:00:00",399,400,396,398.27,8800], [3150,"2016-06-07T00:00:00",398.9,400.5,396,399.75,5900], [3151,"2016-06-08T00:00:00",400.5,400.5,384,389.64,7400], [3152,"2016-06-09T00:00:00",376,376,372,373.63,3800], [3153,"2016-06-10T00:00:00",384.9,385,365,365,4600], [3154,"2016-06-13T00:00:00",371,375,371,372.75,1600], [3155,"2016-06-14T00:00:00",379.99,380.4,372.75,380.4,3000], [3156,"2016-06-15T00:00:00",380.8,380.8,363,372,5400], [3157,"2016-06-16T00:00:00",370,373,368,371,5100], [3158,"2016-06-17T00:00:00",364,372,362,370.18,5000], [3159,"2016-06-20T00:00:00",373,373,365,366.17,5000], [3160,"2016-06-21T00:00:00",372,373,372,373,300], [3161,"2016-06-22T00:00:00",0,374.95,374.95,373,1100], [3162,"2016-06-23T00:00:00",370,370,366.01,368.5,12700], [3163,"2016-06-24T00:00:00",370,371,370,370.23,14300], [3164,"2016-06-27T00:00:00",370.6,370.6,365,365,700], [3165,"2016-06-28T00:00:00",370,370,367,369.01,1100], [3166,"2016-06-29T00:00:00",373,374,373,374,400], [3167,"2016-06-30T00:00:00",370,370,369,369,1000], [3168,"2016-07-04T00:00:00",370,370,370,370,1300], [3169,"2016-07-11T00:00:00",371,374,371,374,3000], [3170,"2016-07-12T00:00:00",368.05,371.2,368.05,370,1200], [3171,"2016-07-13T00:00:00",375.89,378,370,376.35,3000], [3172,"2016-07-14T00:00:00",373,377,372,376.36,5700], [3173,"2016-07-15T00:00:00",377.9,380,373,379.63,3900], [3174,"2016-07-18T00:00:00",380,382,379.63,380,4600], [3175,"2016-07-19T00:00:00",378.02,381,378,381,1100], [3176,"2016-07-20T00:00:00",387,387,383,383,1900], [3177,"2016-07-21T00:00:00",387,391.5,385.05,390,7600], [3178,"2016-07-22T00:00:00",388,395,388,393.47,3900], [3179,"2016-07-25T00:00:00",399,399,393.47,399,2500], [3180,"2016-07-26T00:00:00",393.1,395,393.1,395,200], [3181,"2016-07-27T00:00:00",393.5,400,393,399.02,4600], [3182,"2016-07-28T00:00:00",397.5,398,395.1,397,3600], [3183,"2016-07-29T00:00:00",399,399,395,395,3900], [3184,"2016-08-01T00:00:00",400,400,395,398.5,6700], [3185,"2016-08-02T00:00:00",397.1,400.6,395,400.49,10900], [3186,"2016-08-03T00:00:00",399.5,402,398,402,5500], [3187,"2016-08-04T00:00:00",402,404,400,400.29,7000], [3188,"2016-08-05T00:00:00",402,402,402,402,500], [3189,"2016-08-08T00:00:00",401.99,401.99,398,398,1500], [3190,"2016-08-09T00:00:00",399.9,399.9,399.9,399.9,100], [3191,"2016-08-10T00:00:00",404.9,404.95,401,401,800], [3192,"2016-08-11T00:00:00",404.99,404.99,404.99,404.99,200], [3193,"2016-08-12T00:00:00",399.5,400,399.01,400,700], [3194,"2016-08-15T00:00:00",401,409,401,407.72,7200], [3195,"2016-08-16T00:00:00",407,409,407,408.75,1100], [3196,"2016-08-17T00:00:00",407,407,400,400,1200], [3197,"2016-08-18T00:00:00",405,405,405,405,100], [3198,"2016-08-19T00:00:00",405,405,405,405,500], [3199,"2016-08-22T00:00:00",405.5,405.5,405.5,405.5,500], [3200,"2016-08-23T00:00:00",404.35,405,402,404.27,600], [3201,"2016-08-24T00:00:00",404,404,404,404,500], [3202,"2016-08-25T00:00:00",401,404.75,401,404.75,500], [3203,"2016-08-26T00:00:00",401,414,401,412.39,19000], [3204,"2016-08-29T00:00:00",416,422,416,421.96,23200], [3205,"2016-08-30T00:00:00",424,443.05,419,442.89,42200], [3206,"2016-08-31T00:00:00",447.99,460,447.99,455.3,23600], [3207,"2016-09-01T00:00:00",465,474,459.5,468.02,25400], [3208,"2016-09-02T00:00:00",471,471,458.5,459.73,9500], [3209,"2016-09-05T00:00:00",462,465.5,460,460.25,3700], [3210,"2016-09-06T00:00:00",459,471,459,470,7900], [3211,"2016-09-07T00:00:00",470,476,470,473.45,6800], [3212,"2016-09-08T00:00:00",470.45,478,470,477.92,9000], [3213,"2016-09-09T00:00:00",479.99,490,479.99,486.69,26600], [3214,"2016-09-15T00:00:00",485,489,480.01,481.91,4400], [3215,"2016-09-16T00:00:00",487,492,481.91,488.96,16700], [3216,"2016-09-19T00:00:00",493,505.99,493,501.67,27400], [3217,"2016-09-20T00:00:00",507,507,494,497.71,6300], [3218,"2016-09-21T00:00:00",504,504,485.5,498,1800], [3219,"2016-09-22T00:00:00",505.9,505.9,500,500,1100], [3220,"2016-09-23T00:00:00",490,495,477,481.75,4000], [3221,"2016-09-26T00:00:00",499,499,485,485.96,6600], [3222,"2016-09-27T00:00:00",475,495,475,495,2300], [3223,"2016-09-28T00:00:00",498.99,498.99,494,494.1,2000], [3224,"2016-09-29T00:00:00",500,500,481,487,2500], [3225,"2016-09-30T00:00:00",485,486,485,485.14,2900], [3226,"2016-10-03T00:00:00",486,490,485,486.3,7500], [3227,"2016-10-04T00:00:00",500,500,485,499.9,5300], [3228,"2016-10-05T00:00:00",500,524.89,500,523.94,64400], [3229,"2016-10-06T00:00:00",540,540,522,525,12900], [3230,"2016-10-07T00:00:00",525,525,516,516.96,2700], [3231,"2016-10-10T00:00:00",517.01,536,517.01,530.96,18400], [3232,"2016-10-13T00:00:00",539,557.5,539,557.5,9600], [3233,"2016-10-14T00:00:00",555,585.37,555,582.62,58200], [3234,"2016-10-17T00:00:00",610,611.75,582.62,601.5,58300], [3235,"2016-10-18T00:00:00",585,604.99,579,601.71,12500], [3236,"2016-10-19T00:00:00",609.99,611.4,580,585.25,6300], [3237,"2016-10-20T00:00:00",594,609.99,592.5,600.6,25300], [3238,"2016-10-21T00:00:00",600,600,589,591.23,13600], [3239,"2016-10-24T00:00:00",604.98,604.98,579,580.58,5500], [3240,"2016-10-25T00:00:00",561.11,570,552.11,563.78,4900], [3241,"2016-10-26T00:00:00",561.5,565,560,560.72,1200], [3242,"2016-10-27T00:00:00",550,568,532.69,532.79,15000], [3243,"2016-10-28T00:00:00",506.2,515,506.16,507.42,13400], [3244,"2016-10-31T00:00:00",507.5,531.24,498,518.84,3800], [3245,"2016-11-01T00:00:00",539,544.78,518.84,544,5300], [3246,"2016-11-02T00:00:00",569.99,571.2,560,571.2,17200], [3247,"2016-11-03T00:00:00",597,599.76,571.2,589.75,9600], [3248,"2016-11-04T00:00:00",581.5,592.99,581.06,590.38,5500], [3249,"2016-11-07T00:00:00",597,598.98,590,592.42,10800], [3250,"2016-11-08T00:00:00",590,591,580,588.72,6600], [3251,"2016-11-09T00:00:00",565,602,565,600.23,37400], [3252,"2016-11-10T00:00:00",608,620,598,604.93,20900], [3253,"2016-11-11T00:00:00",600,617,600,604.57,12200], [3254,"2016-11-14T00:00:00",608.99,609,585,595.84,13700], [3255,"2016-11-15T00:00:00",599,599.99,590,595.9,5500], [3256,"2016-11-16T00:00:00",599.99,600,584,589.41,7400], [3257,"2016-11-17T00:00:00",585.02,589.98,582,582.19,4600], [3258,"2016-11-18T00:00:00",584,584,574,575.11,2000], [3259,"2016-11-21T00:00:00",583,584.99,571,575,11000], [3260,"2016-11-22T00:00:00",577,578,570,570,4200], [3261,"2016-11-23T00:00:00",561.16,569,555,564,12900], [3262,"2016-11-24T00:00:00",560,569,560,563.06,6300], [3263,"2016-11-25T00:00:00",568,568,555,555,2600], [3264,"2016-11-28T00:00:00",561,561,555,560.05,3400], [3265,"2016-11-29T00:00:00",561,588.05,561,580.37,28100], [3266,"2016-11-30T00:00:00",578,578,578,578,500], [3267,"2016-12-01T00:00:00",576,576.99,570,573.2,2700], [3268,"2016-12-02T00:00:00",568.01,573,560,567.64,2800], [3269,"2016-12-05T00:00:00",575,575,571,575,2300], [3270,"2016-12-06T00:00:00",572,580,571,577.88,3700], [3271,"2016-12-07T00:00:00",578,578,571,571.71,4100], [3272,"2016-12-08T00:00:00",572.5,580,572.15,574.35,5700], [3273,"2016-12-09T00:00:00",580,580,572.25,572.93,6500], [3274,"2016-12-13T00:00:00",571,580,571,580,2800], [3275,"2016-12-14T00:00:00",562,582,562,572.85,4600], [3276,"2016-12-15T00:00:00",574.9,600,574.9,589.98,55300], [3277,"2016-12-16T00:00:00",582,590,582,584.1,2300], [3278,"2016-12-19T00:00:00",582,604,582,600,22400], [3279,"2016-12-20T00:00:00",591,600,590,598.26,7200], [3280,"2016-12-21T00:00:00",575.01,586.5,575.01,586.5,2100], [3281,"2016-12-22T00:00:00",580,581,576.02,576.86,3400], [3282,"2016-12-23T00:00:00",584.8,594.99,584.8,587,1100], [3283,"2016-12-26T00:00:00",590,591,587.07,589.96,2200], [3284,"2016-12-27T00:00:00",590,594,581.02,589,900], [3285,"2016-12-28T00:00:00",580.61,588,580,580.64,3900], [3286,"2016-12-29T00:00:00",578,585.5,578,585,600], [3287,"2016-12-30T00:00:00",588,588,579,584.12,1500], [3288,"2017-01-02T00:00:00",588,594,585,590,3500], [3289,"2017-01-03T00:00:00",580.1,596.98,580.1,587.28,6800], [3290,"2017-01-04T00:00:00",590,592,588.01,588.84,6500], [3291,"2017-01-05T00:00:00",590,613.99,590,607.78,31000], [3292,"2017-01-06T00:00:00",609.99,612,600.01,608.29,7950], [3293,"2017-01-09T00:00:00",612,612,605.2,605.2,1800], [3294,"2017-01-10T00:00:00",600.06,602.99,599.9,600,5750], [3295,"2017-01-11T00:00:00",600.15,617,595,607.76,16650], [3296,"2017-01-12T00:00:00",606,614.9,600,609,12150], [3297,"2017-01-13T00:00:00",605.01,606,603,604.47,5200], [3298,"2017-01-16T00:00:00",600,605,595,599.36,6500], [3299,"2017-01-17T00:00:00",605,605,597,598.38,1750], [3300,"2017-01-18T00:00:00",598,605,598,604.99,8450], [3301,"2017-01-19T00:00:00",604,610,595,609.23,11050], [3302,"2017-01-20T00:00:00",609,613,608,610.07,8450], [3303,"2017-01-23T00:00:00",615,615,605,613.76,4150], [3304,"2017-01-24T00:00:00",609.99,613.49,608,612,3950], [3305,"2017-01-25T00:00:00",614.9,616,610,615.19,9650], [3306,"2017-01-26T00:00:00",610.11,612,610.11,612,1050], [3307,"2017-01-27T00:00:00",610,642,610,628.51,50050], [3308,"2017-01-30T00:00:00",645,648,597.09,597.35,36600], [3309,"2017-01-31T00:00:00",590,597,567.49,588.75,22250], [3310,"2017-02-01T00:00:00",590,598,585,589.11,12000], [3311,"2017-02-02T00:00:00",588,600.1,584,592.64,10450], [3312,"2017-02-03T00:00:00",589,593.9,585,586.4,4050], [3313,"2017-02-06T00:00:00",582.5,595,582.5,590,2650], [3314,"2017-02-07T00:00:00",590,600,590,595.9,8150], [3315,"2017-02-08T00:00:00",593,597,592.01,592.89,5050], [3316,"2017-02-09T00:00:00",596,596,581,581,6400], [3317,"2017-02-10T00:00:00",589.6,595.9,579,583.6,4950], [3318,"2017-02-13T00:00:00",588,594,582,585,8100], [3319,"2017-02-14T00:00:00",593,593,580,580.95,4450], [3320,"2017-02-15T00:00:00",575,580,556,560.23,12350], [3321,"2017-02-16T00:00:00",561,580,561,577.04,3200], [3322,"2017-02-17T00:00:00",571,589.9,571,575.45,1500], [3323,"2017-02-20T00:00:00",576,589.98,576,580,1150], [3324,"2017-02-21T00:00:00",578,578,574,574,750], [3325,"2017-02-22T00:00:00",573,573,566,566,2600], [3326,"2017-02-23T00:00:00",579.99,579.99,560,574.9,400], [3327,"2017-02-24T00:00:00",575,578,575,575,1550], [3328,"2017-02-27T00:00:00",575.8,579,565,573.5,2300], [3329,"2017-02-28T00:00:00",573,573,573,573,150], [3330,"2017-03-01T00:00:00",563.11,577,563.11,576.93,11100], [3331,"2017-03-02T00:00:00",580,591,576,590,3150], [3332,"2017-03-03T00:00:00",586.5,586.5,586.5,586.5,100], [3333,"2017-03-06T00:00:00",594.95,595,588,588,3200], [3334,"2017-03-07T00:00:00",580,592,580,590.5,10400], [3335,"2017-03-08T00:00:00",591,591,589,590,1150], [3336,"2017-03-09T00:00:00",585,590,580,589.04,2550], [3337,"2017-03-10T00:00:00",575.01,587,575,587,700], [3338,"2017-03-13T00:00:00",586.9,586.9,576,576.2,1300], [3339,"2017-03-14T00:00:00",572.25,572.25,571,571,1350], [3340,"2017-03-15T00:00:00",575,575,575,575,500], [3341,"2017-03-16T00:00:00",574.95,574.95,570.1,572,450], [3342,"2017-03-20T00:00:00",575,579,570,570.67,950], [3343,"2017-03-21T00:00:00",571.25,571.25,571.25,571.25,500], [3344,"2017-03-22T00:00:00",578,578,571.75,575,700], [3345,"2017-03-24T00:00:00",575,579.9,575,576.66,800], [3346,"2017-03-27T00:00:00",579.9,584,577,577,150], [3347,"2017-03-28T00:00:00",572.25,572.25,571,571.67,2000], [3348,"2017-03-29T00:00:00",570.02,570.5,569.69,570,4200], [3349,"2017-03-30T00:00:00",565.5,567,565,565,1100], [3350,"2017-03-31T00:00:00",552,565,552,559.71,1150], [3351,"2017-04-03T00:00:00",568,568,555.6,558.4,2950], [3352,"2017-04-04T00:00:00",560,561,560,560.55,1650], [3353,"2017-04-05T00:00:00",557,557,550,551.68,1150], [3354,"2017-04-06T00:00:00",547.25,547.25,545,545,2250], [3355,"2017-04-07T00:00:00",550,550,550,550,100], [3356,"2017-04-10T00:00:00",548,559.5,548,548.1,400], [3357,"2017-04-11T00:00:00",551.5,551.5,550,550.75,200], [3358,"2017-04-12T00:00:00",559.8,561,558,560.17,2000], [3359,"2017-04-13T00:00:00",560,562,549.98,554.24,2900], [3360,"2017-04-14T00:00:00",544.98,550,540.1,550,1600], [3361,"2017-04-17T00:00:00",545.05,545.05,545.05,545.05,100], [3362,"2017-04-18T00:00:00",535,550,535,550,700], [3363,"2017-04-19T00:00:00",540,554,540,552.25,2900], [3364,"2017-04-20T00:00:00",561.85,561.9,545,551,950], [3365,"2017-04-21T00:00:00",567,575,558,574.21,17850], [3366,"2017-04-24T00:00:00",588,588,580,583,3550], [3367,"2017-04-25T00:00:00",585.15,590,570.01,589.89,7350], [3368,"2017-04-26T00:00:00",596.5,598.98,593,594.06,4350], [3369,"2017-04-27T00:00:00",596.9,598,590,597.8,3750], [3370,"2017-04-28T00:00:00",597.9,597.9,585.7,590.25,9850], [3371,"2017-05-02T00:00:00",588,591,585.01,587,8950], [3372,"2017-05-03T00:00:00",590,593,586.01,590.27,5550], [3373,"2017-05-04T00:00:00",595,612,594,610.02,41000], [3374,"2017-05-05T00:00:00",617,631,612,620.01,21950], [3375,"2017-05-08T00:00:00",627.99,632,620,622.55,4250], [3376,"2017-05-09T00:00:00",625,631,605,626.4,11500], [3377,"2017-05-10T00:00:00",636,657.72,634.9,646.29,40300], [3378,"2017-05-11T00:00:00",650.5,656,647.5,650.71,3850], [3379,"2017-05-12T00:00:00",646.52,653,646,646.64,5550], [3380,"2017-05-15T00:00:00",641,653.5,641,653.5,7700], [3381,"2017-05-16T00:00:00",650,651.11,645,645,5700], [3382,"2017-05-17T00:00:00",642,645,638,644.85,3900], [3383,"2017-05-18T00:00:00",640,640,636,636.42,650], [3384,"2017-05-22T00:00:00",641.11,650,636.3,637.38,5050], [3385,"2017-05-23T00:00:00",635,640,633,640,2150], [3386,"2017-05-24T00:00:00",640,649.99,634,640.03,6250], [3387,"2017-05-25T00:00:00",645,650,640,640.02,7250], [3388,"2017-05-26T00:00:00",642,646,640,644.45,5050], [3389,"2017-05-29T00:00:00",635,645,635,640,7700], [3390,"2017-05-30T00:00:00",641.5,647,641.5,643.31,1900], [3391,"2017-05-31T00:00:00",640,649.99,640,644.87,4550], [3392,"2017-06-01T00:00:00",642.6,650.01,631,640.73,3050], [3393,"2017-06-02T00:00:00",591.12,620,591.12,606.6,2600], [3394,"2017-06-05T00:00:00",611.11,611.11,609,609.77,2450], [3395,"2017-06-06T00:00:00",613.5,613.5,586,591,500], [3396,"2017-06-07T00:00:00",591,609,590,604,2150], [3397,"2017-06-08T00:00:00",610,610,606,606,2700], [3398,"2017-06-09T00:00:00",610,615,608,608,1700], [3399,"2017-06-12T00:00:00",582.2,582.2,580.25,580.25,500], [3400,"2017-06-13T00:00:00",608,609.26,598,598,5550], [3401,"2017-06-14T00:00:00",604,604,600,600,950], [3402,"2017-06-19T00:00:00",615,615,570,595.81,3000], [3403,"2017-06-20T00:00:00",570,603,566.02,590.96,3500], [3404,"2017-06-21T00:00:00",608.9,608.9,561.42,585,1600], [3405,"2017-06-22T00:00:00",606,606,600,600,2550], [3406,"2017-06-29T00:00:00",573.1,600,573.1,600,550], [3407,"2017-06-30T00:00:00",624,624,580,604.03,1400], [3408,"2017-07-03T00:00:00",585,585,580.01,580.01,200], [3409,"2017-07-04T00:00:00",590,590,590,590,50], [3410,"2017-07-05T00:00:00",566.81,580,566.81,580,100], [3411,"2017-07-06T00:00:00",595,595,565,565,100], [3412,"2017-07-07T00:00:00",586,586,586,586,100], [3413,"2017-07-11T00:00:00",580,580,560,563.33,800], [3414,"2017-07-12T00:00:00",538.01,573.99,538.01,572.95,450], [3415,"2017-07-13T00:00:00",550,560,550,560,1550], [3416,"2017-07-14T00:00:00",545,556,542,555.7,1950], [3417,"2017-07-17T00:00:00",558,558,558,558,50], [3418,"2017-07-18T00:00:00",585.9,585.9,558,565,1150], [3419,"2017-07-19T00:00:00",565,565,555,556,850], [3420,"2017-07-20T00:00:00",575,583.8,565,567,2900], [3421,"2017-07-21T00:00:00",578,590,566,590,1250], [3422,"2017-07-24T00:00:00",577.01,577.1,577.01,577.1,200], [3423,"2017-07-25T00:00:00",579.95,583,578,578,200], [3424,"2017-07-26T00:00:00",590,590,579.1,587.99,1150], [3425,"2017-07-27T00:00:00",588,590,581,584.96,2800], [3426,"2017-07-28T00:00:00",579.95,584,579.95,584,750], [3427,"2017-07-31T00:00:00",585.65,600,585.65,590,2050], [3428,"2017-08-02T00:00:00",599,600,599,600,1000], [3429,"2017-08-03T00:00:00",600,603,600,603,1800], [3430,"2017-08-04T00:00:00",600,600,591,600,800], [3431,"2017-08-07T00:00:00",576.51,576.76,576.5,576.76,250], [3432,"2017-08-08T00:00:00",554,586,554,586,500], [3433,"2017-08-09T00:00:00",582,584.9,582,584.9,150], [3434,"2017-08-11T00:00:00",586,586,585.55,585.55,500], [3435,"2017-08-15T00:00:00",585.2,585.35,557,575,2300], [3436,"2017-08-16T00:00:00",570,570,565.3,565.3,700], [3437,"2017-08-17T00:00:00",565.25,565.25,550,563,1500], [3438,"2017-08-18T00:00:00",535.55,541,535.5,541,950], [3439,"2017-08-21T00:00:00",549.98,549.98,535,539,1350], [3440,"2017-08-22T00:00:00",548,549,530,531.25,1450], [3441,"2017-08-24T00:00:00",521.25,523,521.25,523,900], [3442,"2017-08-29T00:00:00",520,520,515,520,600], [3443,"2017-08-30T00:00:00",520,525,519,525,400], [3444,"2017-08-31T00:00:00",530,530,530,530,100], [3445,"2017-09-05T00:00:00",528,528,528,528,50], [3446,"2017-09-06T00:00:00",530,531,530,530,600], [3447,"2017-09-12T00:00:00",510,512,505.01,511.38,1300], [3448,"2017-09-13T00:00:00",515,526,515,524.57,400], [3449,"2017-09-15T00:00:00",524,524,523.5,523.67,300], [3450,"2017-09-18T00:00:00",525,528,525,526.5,800], [3451,"2017-09-19T00:00:00",521.24,540,521.24,540,600], [3452,"2017-09-20T00:00:00",550,550,520,524.4,1500], [3453,"2017-09-21T00:00:00",520.01,520.01,520.01,520.01,400], [3454,"2017-09-22T00:00:00",525,546.01,525,542.49,7250], [3455,"2017-09-25T00:00:00",539.9,564.99,539.9,563.98,600], [3456,"2017-09-27T00:00:00",558.34,558.34,558.34,558.34,100], [3457,"2017-09-28T00:00:00",560,560,560,560,50], [3458,"2017-10-02T00:00:00",537,549.98,535.05,549.98,550], [3459,"2017-10-03T00:00:00",535,539.98,523.1,527.8,3900], [3460,"2017-10-04T00:00:00",523,523,502.5,510,8800], [3461,"2017-10-05T00:00:00",510,510,504,508.98,3400], [3462,"2017-10-06T00:00:00",505.05,511.48,500,505.19,5800], [3463,"2017-10-09T00:00:00",513,513,510,510,300], [3464,"2017-10-10T00:00:00",512,512,505,505,750], [3465,"2017-10-11T00:00:00",504.25,504.25,500,500,600], [3466,"2017-10-12T00:00:00",500,509,499.99,503.46,3750], [3467,"2017-10-13T00:00:00",498.98,500,485,491.75,4050], [3468,"2017-10-16T00:00:00",500,500,499.9,499.9,4150], [3469,"2017-10-17T00:00:00",500,500.5,500,500.15,1450], [3470,"2017-10-18T00:00:00",500,500,491,495.5,400], [3471,"2017-10-19T00:00:00",482,499.5,482,499.5,2250], [3472,"2017-10-20T00:00:00",499,501,495.5,500.21,7200], [3473,"2017-10-23T00:00:00",499.99,500,499.99,500,750], [3474,"2017-10-24T00:00:00",485,485,485,485,1000], [3475,"2017-10-25T00:00:00",499.5,500,499.5,500,3700], [3476,"2017-10-26T00:00:00",500,506,490,490.44,5000], [3477,"2017-10-27T00:00:00",485,485,475,480,5600], [3478,"2017-10-30T00:00:00",481,498,480,486.47,7100], [3479,"2017-10-31T00:00:00",470,510,470,508.91,9650], [3480,"2017-11-01T00:00:00",501,534.35,501,534.35,10450], [3481,"2017-11-02T00:00:00",561.06,561.06,561.06,561.06,10900], [3482,"2017-11-03T00:00:00",575,580,550.55,558.37,4500], [3483,"2017-11-07T00:00:00",535.2,535.2,535.11,535.11,1050], [3484,"2017-11-08T00:00:00",545,549,540,549,600], [3485,"2017-11-09T00:00:00",560,560,560,560,50], [3486,"2017-11-10T00:00:00",536.55,539.95,535,538.23,600], [3487,"2017-11-13T00:00:00",557,558,557,557.67,150], [3488,"2017-11-14T00:00:00",550,550,550,550,100], [3489,"2017-11-15T00:00:00",530,535,527.5,530.83,150], [3490,"2017-11-16T00:00:00",549.98,555,535,535,450], [3491,"2017-11-17T00:00:00",525,525,525,525,50], [3492,"2017-11-22T00:00:00",525,525,520,520,400], [3493,"2017-11-23T00:00:00",524,525,524,524.09,550], [3494,"2017-11-24T00:00:00",507.1,526,507.1,526,1050], [3495,"2017-11-27T00:00:00",0,526,526,526,2000], [3496,"2017-11-28T00:00:00",0,526,526,526,1700], [3497,"2017-11-30T00:00:00",505,507,502.01,505,600], [3498,"2017-12-04T00:00:00",520,520,520,520,150], [3499,"2017-12-05T00:00:00",525,535,525,528,400], [3500,"2017-12-06T00:00:00",525,525,520,520,200], [3501,"2017-12-07T00:00:00",508,510.3,508,509.46,1250], [3502,"2017-12-08T00:00:00",525,525,517,525,350], [3503,"2017-12-11T00:00:00",515,520,512.25,512.25,1400], [3504,"2017-12-12T00:00:00",520,523,520,523,2200], [3505,"2017-12-13T00:00:00",519.99,520,519.99,520,200], [3506,"2017-12-18T00:00:00",515,515,515,515,200], [3507,"2017-12-19T00:00:00",515.25,515.25,515,515.17,750], [3508,"2017-12-20T00:00:00",515,515,500,500,1150], [3509,"2017-12-21T00:00:00",500,500,500,500,300], [3510,"2017-12-22T00:00:00",514.5,514.5,513.99,513.99,100], [3511,"2017-12-26T00:00:00",0,513.99,513.99,513.99,11000], [3512,"2017-12-27T00:00:00",515,530,515,530,11950], [3513,"2017-12-28T00:00:00",525,556.26,521,549.25,1800], [3514,"2017-12-29T00:00:00",530,576.71,530,566.17,2750], [3515,"2018-01-02T00:00:00",538,549.98,537.87,548.5,1750], [3516,"2018-01-04T00:00:00",540,540,540,540,450], [3517,"2018-01-05T00:00:00",550,567,550,565.79,1300], [3518,"2018-01-09T00:00:00",550,560,537.51,537.51,6450], [3519,"2018-01-10T00:00:00",526.02,536,526,535.64,850], [3520,"2018-01-11T00:00:00",540,540,538,538,400], [3521,"2018-01-12T00:00:00",525,525,525,525,50], [3522,"2018-01-15T00:00:00",525,525,525,525,500], [3523,"2018-01-16T00:00:00",525,526,525,526,200], [3524,"2018-01-17T00:00:00",526,529,520,524.37,8900], [3525,"2018-01-18T00:00:00",525.01,525.01,525,525,100], [3526,"2018-01-19T00:00:00",540,540,540,540,14750], [3527,"2018-01-22T00:00:00",547,552,546,551,750], [3528,"2018-01-23T00:00:00",545,546,541.11,541.11,450], [3529,"2018-01-24T00:00:00",531,531.01,531,531,550], [3530,"2018-01-25T00:00:00",540,540,532,533.67,450], [3531,"2018-01-26T00:00:00",535,535,535,535,400], [3532,"2018-01-29T00:00:00",527,535,527,532.4,250], [3533,"2018-01-30T00:00:00",535,536,531,531,400], [3534,"2018-01-31T00:00:00",536,557.55,536,555,12950], [3535,"2018-02-01T00:00:00",565,565,550.11,551,1450], [3536,"2018-02-02T00:00:00",559.48,571,559.48,568.42,2200], [3537,"2018-02-06T00:00:00",550.01,565,550,565,700], [3538,"2018-02-07T00:00:00",560,565,560,565,200], [3539,"2018-02-08T00:00:00",552.05,552.05,550,550,5600], [3540,"2018-02-09T00:00:00",533,536.25,530,535.65,4650], [3541,"2018-02-12T00:00:00",540,540.5,539,540.5,450], [3542,"2018-02-13T00:00:00",550,555,547,552.32,750], [3543,"2018-02-14T00:00:00",555,563,536,563,950], [3544,"2018-02-15T00:00:00",540,550,540,540.95,2400], [3545,"2018-02-16T00:00:00",540,550,540,550,800], [3546,"2018-02-19T00:00:00",550,550,550,550,600], [3547,"2018-02-21T00:00:00",550,550,550,550,150], [3548,"2018-02-22T00:00:00",555,555.5,555,555.1,250], [3549,"2018-02-23T00:00:00",537,537,537,537,50], [3550,"2018-03-02T00:00:00",540.01,540.1,540,540,1200], [3551,"2018-03-05T00:00:00",536,536,536,536,100], [3552,"2018-03-06T00:00:00",550,550,541,541,150], [3553,"2018-03-07T00:00:00",549.99,549.99,543.25,543.25,150], [3554,"2018-03-08T00:00:00",544,544,544,544,1000], [3555,"2018-03-09T00:00:00",545,550,544,550,500], [3556,"2018-03-12T00:00:00",548,548,548,548,150], [3557,"2018-03-13T00:00:00",542,550,542,550,15500], [3558,"2018-03-14T00:00:00",0,550,550,550,500], [3559,"2018-03-15T00:00:00",553,555,553,555,300], [3560,"2018-03-16T00:00:00",560,560,560,560,200], [3561,"2018-03-19T00:00:00",568,568,566.5,566.5,4550], [3562,"2018-03-20T00:00:00",550.4,555.5,550,552.59,5400], [3563,"2018-03-21T00:00:00",550.01,550.01,545,545,3150], [3564,"2018-03-22T00:00:00",541,542,541,542,300], [3565,"2018-03-26T00:00:00",540,545,535,535,3850], [3566,"2018-03-27T00:00:00",530.1,530.1,522.5,527.04,1750], [3567,"2018-03-29T00:00:00",526,526,515.01,524.95,6100], [3568,"2018-03-30T00:00:00",525,525,525,525,1800], [3569,"2018-04-02T00:00:00",539.5,551.22,539.5,550.68,8550], [3570,"2018-04-03T00:00:00",560,560,545,550.33,700], [3571,"2018-04-04T00:00:00",563.97,563.97,550,550.56,1350], [3572,"2018-04-05T00:00:00",563,563,550,555.17,3000], [3573,"2018-04-06T00:00:00",557,557,557,557,7550], [3574,"2018-04-10T00:00:00",560,560,558,559.9,700], [3575,"2018-04-11T00:00:00",562,570,562,570,800], [3576,"2018-04-12T00:00:00",594.5,594.5,570,578.93,2500], [3577,"2018-04-13T00:00:00",589.98,589.98,578,578,100], [3578,"2018-04-16T00:00:00",575,575,555,559.15,2900], [3579,"2018-04-17T00:00:00",565,572,560,562.8,2100], [3580,"2018-04-18T00:00:00",556,556,556,556,50], [3581,"2018-04-19T00:00:00",560,570,560,570,950], [3582,"2018-04-20T00:00:00",574.9,574.9,574.9,574.9,50], [3583,"2018-04-23T00:00:00",574.5,574.5,573.98,573.99,350], [3584,"2018-04-24T00:00:00",562,575.01,560,575.01,2800], [3585,"2018-04-26T00:00:00",580,580,576.05,580,300], [3586,"2018-04-27T00:00:00",580,609,580,609,13450], [3587,"2018-04-30T00:00:00",615,639.45,615,630.79,34350], [3588,"2018-05-02T00:00:00",631,631.8,610,617.07,14800], [3589,"2018-05-03T00:00:00",608.06,608.06,605.15,605.15,150], [3590,"2018-05-04T00:00:00",630,630,605.55,613.78,600], [3591,"2018-05-07T00:00:00",632.88,632.88,612,612,1300], [3592,"2018-05-08T00:00:00",623.5,623.5,600,614,850], [3593,"2018-05-09T00:00:00",601,610,600,609.65,5550], [3594,"2018-05-10T00:00:00",610,612,610,610.06,8400], [3595,"2018-05-11T00:00:00",612,612,610,610.05,13600], [3596,"2018-05-14T00:00:00",617,640,600,609.9,7650], [3597,"2018-05-15T00:00:00",601.1,605.1,601.1,605.02,400], [3598,"2018-05-16T00:00:00",616.5,616.5,610,610,10750], [3599,"2018-05-17T00:00:00",610.01,610.01,609.99,610,7550], [3600,"2018-05-18T00:00:00",606,611,606,610.4,1600], [3601,"2018-05-21T00:00:00",0,610.4,610.4,610.4,2400], [3602,"2018-05-22T00:00:00",610,610,610,610,100], [3603,"2018-05-23T00:00:00",608.1,620,608,608,1750], [3604,"2018-05-24T00:00:00",619.79,620,605.2,608.48,950], [3605,"2018-05-28T00:00:00",618.49,621,614,614,1700], [3606,"2018-05-29T00:00:00",620,620,610,611,3500], [3607,"2018-05-30T00:00:00",605,605,605,605,100], [3608,"2018-05-31T00:00:00",602,607,602,605.05,1150], [3609,"2018-06-01T00:00:00",609.99,610,602,602.11,1000], [3610,"2018-06-05T00:00:00",603,605.25,603,605,2150], [3611,"2018-06-06T00:00:00",602,605,600,604.89,6350], [3612,"2018-06-07T00:00:00",609.9,609.9,603.1,603.1,800], [3613,"2018-06-11T00:00:00",605,624,605,617.7,10000], [3614,"2018-06-12T00:00:00",610,610,569,575.5,700], [3615,"2018-06-13T00:00:00",590,599,575,579.99,8850], [3616,"2018-06-14T00:00:00",569,569,551.5,559.5,2250], [3617,"2018-06-19T00:00:00",555,555,555,555,450], [3618,"2018-06-20T00:00:00",560,560,559.8,559.8,1050], [3619,"2018-06-21T00:00:00",540,550,540,540,950], [3620,"2018-06-22T00:00:00",530,540,530,531.5,750], [3621,"2018-06-25T00:00:00",511.12,521,505,520.5,2500], [3622,"2018-06-26T00:00:00",520,521,514,515.32,9000], [3623,"2018-06-27T00:00:00",515,515,515,515,800], [3624,"2018-06-28T00:00:00",513.5,520,510,511,5700], [3625,"2018-06-29T00:00:00",501,510,501,510,200], [3626,"2018-07-02T00:00:00",484.52,489,484.5,484.5,11300], [3627,"2018-07-03T00:00:00",471,471,460.28,469.5,7450], [3628,"2018-07-04T00:00:00",455.76,464.95,449,464.95,350], [3629,"2018-07-05T00:00:00",445,483.9,445,453.28,9950], [3630,"2018-07-06T00:00:00",452,455,452,455,500], [3631,"2018-07-09T00:00:00",440,451,440,449.99,550], [3632,"2018-07-10T00:00:00",445,450,445,449.75,1000], [3633,"2018-07-11T00:00:00",445,450,433.01,438.64,2100], [3634,"2018-07-12T00:00:00",431,448.5,431,440,1500], [3635,"2018-07-13T00:00:00",438,448,435,446.5,6000], [3636,"2018-07-16T00:00:00",450,450,438,438.02,20250], [3637,"2018-07-17T00:00:00",426,439,426,426.06,800], [3638,"2018-07-18T00:00:00",420,445,417,437.68,1150], [3639,"2018-07-19T00:00:00",435,454,430,439,1000], [3640,"2018-07-20T00:00:00",417.05,435,417.05,423.16,1900], [3641,"2018-07-23T00:00:00",422,425,422,423.5,100], [3642,"2018-07-24T00:00:00",440,444,440,443.5,650], [3643,"2018-07-26T00:00:00",440,440,440,440,100], [3644,"2018-07-27T00:00:00",449,449,440,440.67,200], [3645,"2018-07-30T00:00:00",445,459,440,455,8800], [3646,"2018-07-31T00:00:00",451,474,451,470,2500], [3647,"2018-08-01T00:00:00",455,455,446.5,446.5,4300], [3648,"2018-08-02T00:00:00",448,450.05,447,450,4150], [3649,"2018-08-03T00:00:00",440,459.9,430,450.97,2700], [3650,"2018-08-06T00:00:00",451,451,442,446.33,1450], [3651,"2018-08-07T00:00:00",442,442,440,440,900], [3652,"2018-08-08T00:00:00",435,440,430,440,1200], [3653,"2018-08-09T00:00:00",451.99,454,445,451,250], [3654,"2018-08-10T00:00:00",435,441,432,440.13,1000], [3655,"2018-08-13T00:00:00",440,440.01,440,440,550], [3656,"2018-08-15T00:00:00",0,440,440,440,15300], [3657,"2018-08-16T00:00:00",432,460,422,443.5,4150], [3658,"2018-08-17T00:00:00",445.05,457,445.05,457,400], [3659,"2018-08-24T00:00:00",0,457,457,457,200], [3660,"2018-08-27T00:00:00",450,450,450,457,50], [3661,"2018-08-28T00:00:00",447,447,447,447,100], [3662,"2018-08-29T00:00:00",455,455,455,455,100], [3663,"2018-08-30T00:00:00",450,460,450,451.02,650], [3664,"2018-08-31T00:00:00",452,452,452,452,150], [3665,"2018-09-03T00:00:00",435,435,429.51,429.51,650], [3666,"2018-09-04T00:00:00",426,433,426,433,500], [3667,"2018-09-07T00:00:00",430.01,430.01,430.01,433,50], [3668,"2018-09-10T00:00:00",412.01,420,412.01,414.67,150], [3669,"2018-09-11T00:00:00",430,430,428,428,200], [3670,"2018-09-12T00:00:00",435,435,435,435,450], [3671,"2018-09-13T00:00:00",440,440,440,435,50], [3672,"2018-09-14T00:00:00",422,435,415.01,422.51,350], [3673,"2018-09-17T00:00:00",425,426,425,425.45,700], [3674,"2018-09-18T00:00:00",430,446.48,430,445.99,550], [3675,"2018-09-19T00:00:00",440,440,436,436,350], [3676,"2018-09-24T00:00:00",420,420,420,436,50], [3677,"2018-09-25T00:00:00",0,436,436,436,2700], [3678,"2018-09-26T00:00:00",449,449,430,441.33,300], [3679,"2018-09-27T00:00:00",439,442,419.27,429.36,1000], [3680,"2018-09-28T00:00:00",420,420,420,420,150], [3681,"2018-10-01T00:00:00",410,410,410,410,3000], [3682,"2018-10-02T00:00:00",420,420,415,415.62,900], [3683,"2018-10-03T00:00:00",415.5,415.5,415,415.36,350], [3684,"2018-10-04T00:00:00",410,420,410,420,400], [3685,"2018-10-05T00:00:00",406.55,406.55,406.55,420,50], [3686,"2018-10-08T00:00:00",407,420,406.5,412.5,7700], [3687,"2018-10-09T00:00:00",415,415,410,410,1700], [3688,"2018-10-10T00:00:00",395,395,395,395,600], [3689,"2018-10-11T00:00:00",386,386,386,386,200], [3690,"2018-10-12T00:00:00",380,380,380,380,1650], [3691,"2018-10-15T00:00:00",375,375,362,364,300], [3692,"2018-10-16T00:00:00",380,380,379.95,379.98,100], [3693,"2018-10-17T00:00:00",395,398.95,395,397.57,2150], [3694,"2018-10-18T00:00:00",410,417.4,405,415.74,1950], [3695,"2018-10-19T00:00:00",410,436,410,436,1850], [3696,"2018-10-22T00:00:00",420,436,416.1,430,850], [3697,"2018-10-24T00:00:00",435,441,427,435,750], [3698,"2018-10-25T00:00:00",435,435,425,425,1000], [3699,"2018-10-29T00:00:00",430,431,403.75,409.46,5200], [3700,"2018-10-30T00:00:00",408,408,408,409.46,3550], [3701,"2018-11-01T00:00:00",403,425,403,424.33,1450], [3702,"2018-11-02T00:00:00",430,442,430,441.04,3000], [3703,"2018-11-05T00:00:00",461,461,445,448.33,1050], [3704,"2018-11-06T00:00:00",460,460,440.1,446.7,700], [3705,"2018-11-07T00:00:00",454.99,455.5,446,446,1600], [3706,"2018-11-09T00:00:00",0,446,446,446,1000], [3707,"2018-11-12T00:00:00",440.51,445.51,440.51,445,400], [3708,"2018-11-13T00:00:00",440,440,440,440,500], [3709,"2018-11-14T00:00:00",435,435,435,435,100], [3710,"2018-11-15T00:00:00",455,455.5,448.05,449.36,450], [3711,"2018-11-16T00:00:00",435,451,435,444,950], [3712,"2018-11-19T00:00:00",440,453,440,449.6,750], [3713,"2018-11-20T00:00:00",448.25,448.5,445,446.75,700], [3714,"2018-11-22T00:00:00",464,465,449,450,1600], [3715,"2018-11-23T00:00:00",450,450,450,450,500], [3716,"2018-11-26T00:00:00",450,450,430,434.67,1600], [3717,"2018-11-27T00:00:00",430,439.97,430,431.66,950], [3718,"2018-11-28T00:00:00",432,432,432,432,200], [3719,"2018-11-29T00:00:00",435,435,433,434.33,150], [3720,"2018-11-30T00:00:00",425,425,425,425,1000], [3721,"2018-12-04T00:00:00",440,440,439.95,439.99,500], [3722,"2018-12-05T00:00:00",421.01,422,420,421.33,600], [3723,"2018-12-06T00:00:00",429,430,429,430,200], [3724,"2018-12-07T00:00:00",420.01,434,420,433.67,400], [3725,"2018-12-10T00:00:00",434,434.5,421,424.67,27800], [3726,"2018-12-11T00:00:00",414,414,410,410,27300], [3727,"2018-12-12T00:00:00",403,404,400,400,350], [3728,"2018-12-13T00:00:00",400,400,400,400,250], [3729,"2018-12-18T00:00:00",404.99,405,404.99,405,150], [3730,"2018-12-19T00:00:00",399,399,399,399,4500], [3731,"2018-12-20T00:00:00",400,400,400,400,200], [3732,"2018-12-21T00:00:00",399,399,395,399,800], [3733,"2018-12-24T00:00:00",380.01,380.01,380,380.01,150], [3734,"2018-12-26T00:00:00",389,389,389,380.01,50], [3735,"2018-12-27T00:00:00",385,385,385,380.01,50], [3736,"2018-12-28T00:00:00",365,380,361.01,361.01,600], [3737,"2018-12-31T00:00:00",361,378,361,375,1850], [3738,"2019-01-04T00:00:00",393.74,393.74,393.74,393.74,100], [3739,"2019-01-07T00:00:00",413.4,413.4,390,390,800], [3740,"2019-01-08T00:00:00",392.5,392.5,390,390.64,700], [3741,"2019-01-14T00:00:00",394.1,394.1,385.1,385.1,20600], [3742,"2019-01-15T00:00:00",394,394,380.1,384,700], [3743,"2019-01-17T00:00:00",380,380,380,380,500], [3744,"2019-01-18T00:00:00",381,387,381,387,900], [3745,"2019-01-21T00:00:00",397.9,398.01,397,397,600], [3746,"2019-01-22T00:00:00",394.49,394.5,383,383.25,1000], [3747,"2019-01-23T00:00:00",392.75,392.75,388,389.98,1000], [3748,"2019-01-24T00:00:00",387,387,387,387,200], [3749,"2019-01-25T00:00:00",370,370,370,370,100], [3750,"2019-01-28T00:00:00",377,380,377,380,600], [3751,"2019-01-29T00:00:00",378,380,378,380,400], [3752,"2019-01-30T00:00:00",375,375,361,362.49,7800], [3753,"2019-01-31T00:00:00",379.9,380,373.99,379.8,2500], [3754,"2019-02-04T00:00:00",381,390,380,390,1700], [3755,"2019-02-06T00:00:00",398.85,398.85,385.01,391.01,1000], [3756,"2019-02-07T00:00:00",395,395,395,395,5500], [3757,"2019-02-08T00:00:00",386,386,386,386,100], [3758,"2019-02-11T00:00:00",380,391,380,390.6,2500], [3759,"2019-02-12T00:00:00",389,390,389,390,700], [3760,"2019-02-13T00:00:00",395,395,395,395,100], [3761,"2019-02-14T00:00:00",384,384,384,384,100], [3762,"2019-02-15T00:00:00",386,386,386,386,100], [3763,"2019-02-18T00:00:00",394,394,394,394,100], [3764,"2019-02-19T00:00:00",390,390,390,390,100], [3765,"2019-02-22T00:00:00",380,380,380,380,100], [3766,"2019-02-26T00:00:00",396,399,395,395,1700], [3767,"2019-02-27T00:00:00",377,377,375.25,375.25,700], [3768,"2019-03-01T00:00:00",385,385,385,385,100], [3769,"2019-03-04T00:00:00",395,395,395,395,100], [3770,"2019-03-05T00:00:00",400,400,400,400,500], [3771,"2019-03-06T00:00:00",400,400,400,400,100], [3772,"2019-03-07T00:00:00",395,399.99,395,398.33,900], [3773,"2019-03-11T00:00:00",380.33,385,380,380,900], [3774,"2019-03-14T00:00:00",385,385,385,385,500], [3775,"2019-03-15T00:00:00",385,385,380,380,400], [3776,"2019-03-18T00:00:00",376,376,370,370,300], [3777,"2019-03-19T00:00:00",371,371,370,370.44,800], [3778,"2019-03-20T00:00:00",372,375,365,370,2500], [3779,"2019-03-22T00:00:00",370,370,360,360,1200], [3780,"2019-03-27T00:00:00",378,378,378,378,400], [3781,"2019-04-01T00:00:00",0,390,390,378,20000], [3782,"2019-04-03T00:00:00",374,374,374,374,100], [3783,"2019-04-08T00:00:00",365.01,365.01,360,360,1100], [3784,"2019-04-09T00:00:00",362.25,365,360,360,1100], [3785,"2019-04-10T00:00:00",374.9,375,366,375,800], [3786,"2019-04-12T00:00:00",375,375,375,375,2000], [3787,"2019-04-16T00:00:00",380,380,380,380,300], [3788,"2019-04-23T00:00:00",383,390,383,388.44,900], [3789,"2019-04-24T00:00:00",385,407.86,381,396.18,5100], [3790,"2019-04-25T00:00:00",405,409,386,388.7,7800], [3791,"2019-04-26T00:00:00",395,399.99,394,399.86,700], [3792,"2019-04-29T00:00:00",400,402,400,400.1,3100], [3793,"2019-04-30T00:00:00",400,400,400,400,600], [3794,"2019-05-02T00:00:00",395,401,395,401,1000], [3795,"2019-05-03T00:00:00",396,396,394,394,700], [3796,"2019-05-06T00:00:00",394,394,394,394,300], [3797,"2019-05-07T00:00:00",386,394,386,394,300], [3798,"2019-05-08T00:00:00",381,390,379,389.99,1700], [3799,"2019-05-09T00:00:00",390,399,390,395,10500], [3800,"2019-05-10T00:00:00",395,400,395,399.6,700], [3801,"2019-05-13T00:00:00",386,390,385,389.07,2600], [3802,"2019-05-14T00:00:00",390,390,379,379,10700], [3803,"2019-05-15T00:00:00",390,394,389,390.27,3800], [3804,"2019-05-16T00:00:00",382,395,382,390,1500], [3805,"2019-05-17T00:00:00",382,390,382,387,2300], [3806,"2019-05-20T00:00:00",390,390,389,390,2400], [3807,"2019-05-21T00:00:00",390,390,390,390,2000], [3808,"2019-05-22T00:00:00",396,396.2,390,393.13,3000], [3809,"2019-05-23T00:00:00",399,399,390.5,396.96,2300], [3810,"2019-05-24T00:00:00",396,399,395,397.13,1800], [3811,"2019-05-27T00:00:00",399,399,397.13,398,1500], [3812,"2019-05-28T00:00:00",382.25,399,382.25,396.75,3300], [3813,"2019-05-29T00:00:00",396.75,405,396.75,397.77,3500], [3814,"2019-05-30T00:00:00",330,333,315,322,5300], [3815,"2019-06-03T00:00:00",312,320,306,319,2400], [3816,"2019-06-10T00:00:00",317,317,309,312.75,3800], [3817,"2019-06-11T00:00:00",297.13,312,297.13,312,4500], [3818,"2019-06-12T00:00:00",312,312.3,297,310.5,2700], [3819,"2019-06-13T00:00:00",310,310,309.9,309.98,6300], [3820,"2019-06-14T00:00:00",309,324,309,321.29,5500], [3821,"2019-06-17T00:00:00",320,325,320,325,23200], [3822,"2019-06-18T00:00:00",325,325,310,310,5600], [3823,"2019-06-19T00:00:00",315,315,310,310,1000], [3824,"2019-06-20T00:00:00",322,322,311,311,1100], [3825,"2019-06-21T00:00:00",311,311,309,309,600], [3826,"2019-06-24T00:00:00",302,308,302,308,1200], [3827,"2019-06-25T00:00:00",310,314,309,309,3500], [3828,"2019-06-26T00:00:00",302,310,300,300,3100], [3829,"2019-06-27T00:00:00",299,312,299,308,2300], [3830,"2019-06-28T00:00:00",300,323,300,321.67,5500], [3831,"2019-07-01T00:00:00",306,321,306,321,1400], [3832,"2019-07-02T00:00:00",319,322,319,321,16300], [3833,"2019-07-03T00:00:00",305,320,305,314.63,1900], [3834,"2019-07-04T00:00:00",315,315,315,315,300], [3835,"2019-07-08T00:00:00",310,310,310,310,200], [3836,"2019-07-09T00:00:00",301,319,301,319,900], [3837,"2019-07-10T00:00:00",318,318,318,318,400], [3838,"2019-07-11T00:00:00",0,313.77,313.77,313.77,0], [3839,"2019-07-12T00:00:00",305,305,298.1,305,200], [3840,"2019-07-15T00:00:00",300,320.25,295,319.94,51800], [3841,"2019-07-18T00:00:00",314.99,320,314.99,320,101600], [3842,"2019-07-19T00:00:00",319,320,315,315,11200], [3843,"2019-07-22T00:00:00",310,310,310,310,100], [3844,"2019-07-23T00:00:00",311,320,303,310.01,38100], [3845,"2019-07-29T00:00:00",300,300,298,299,300], [3846,"2019-07-30T00:00:00",309.99,313.95,309.99,313.95,27300], [3847,"2019-07-31T00:00:00",312,312,303,305.33,600], [3848,"2019-08-01T00:00:00",309.99,309.99,309.99,309.99,100], [3849,"2019-08-02T00:00:00",305,310,304,310,1400], [3850,"2019-08-05T00:00:00",305,310,305,309,1300], [3851,"2019-08-07T00:00:00",310,310,300,309.62,57300], [3852,"2019-08-08T00:00:00",294.14,294.14,294.14,294.14,900], [3853,"2019-08-16T00:00:00",294,300,290,298.41,3800], [3854,"2019-08-19T00:00:00",300,302,300,302,1100], [3855,"2019-08-20T00:00:00",311.06,311.06,305,305,1400], [3856,"2019-08-21T00:00:00",315.14,315.14,310,312.5,25300], [3857,"2019-08-22T00:00:00",305,305,296.88,305,400], [3858,"2019-08-23T00:00:00",315,320,310,317.99,25100], [3859,"2019-08-26T00:00:00",303,303,303,303,100], [3860,"2019-08-28T00:00:00",295,295,295,295,100], [3861,"2019-09-11T00:00:00",292,292,290,290.67,600], [3862,"2019-09-12T00:00:00",300,300,300,300,300], [3863,"2019-09-13T00:00:00",300,300,300,300,100], [3864,"2019-09-17T00:00:00",300,300,300,300,100], [3865,"2019-09-19T00:00:00",285,303,285,303,2000], [3866,"2019-09-20T00:00:00",300,300,300,300,100], [3867,"2019-09-23T00:00:00",300,300,300,300,2200], [3868,"2019-09-25T00:00:00",287,299,287,299,200], [3869,"2019-09-30T00:00:00",298,298,290,290,200], [3870,"2019-10-01T00:00:00",303,303,303,303,100], [3871,"2019-10-03T00:00:00",303,304,303,304,400], [3872,"2019-10-09T00:00:00",301,301,295,300,1100], [3873,"2019-10-10T00:00:00",295,307,295,302,4200], [3874,"2019-10-11T00:00:00",304,304,303,303,1000], [3875,"2019-10-14T00:00:00",304,305,304,305,1000], [3876,"2019-10-15T00:00:00",291,298.01,291,298.01,600], [3877,"2019-10-18T00:00:00",300,305,295,305,7500], [3878,"2019-10-21T00:00:00",320,320,320,320,600], [3879,"2019-10-22T00:00:00",307,310,307,310,800], [3880,"2019-10-23T00:00:00",305,307,305,307,200], [3881,"2019-10-24T00:00:00",310,310,310,310,15000], [3882,"2019-10-25T00:00:00",310,310,310,310,100], [3883,"2019-10-28T00:00:00",305,305,305,305,400], [3884,"2019-10-29T00:00:00",310,310,310,310,100], [3885,"2019-10-30T00:00:00",308,308,308,308,200], [3886,"2019-10-31T00:00:00",306.5,315,306.5,315,3700], [3887,"2019-11-01T00:00:00",305.01,305.01,305.01,305.01,100], [3888,"2019-11-04T00:00:00",318,318,318,318,20400], [3889,"2019-11-06T00:00:00",317,319,312,312,400], [3890,"2019-11-07T00:00:00",306.5,315,306.5,315,1000], [3891,"2019-11-08T00:00:00",315,319.75,315,318.35,900], [3892,"2019-11-11T00:00:00",320,324,319,323,1000], [3893,"2019-11-12T00:00:00",330,332,330,332,300], [3894,"2019-11-13T00:00:00",331,337,331,335.55,1100], [3895,"2019-11-14T00:00:00",336,336,334,334,500], [3896,"2019-11-15T00:00:00",334,350.7,334,350.7,1600], [3897,"2019-11-18T00:00:00",360,368.23,360,367.99,900], [3898,"2019-11-19T00:00:00",386.29,386.38,384,386.38,1500], [3899,"2019-11-20T00:00:00",392,392,381,381.52,1100], [3900,"2019-11-21T00:00:00",381,381,362.75,364.32,2500], [3901,"2019-11-22T00:00:00",369.5,382.53,369.5,381.77,1000], [3902,"2019-11-25T00:00:00",384.99,384.99,384.99,384.99,100], [3903,"2019-11-26T00:00:00",372,386.99,372,372,3600], [3904,"2019-11-27T00:00:00",385,385,370.22,370.22,600], [3905,"2019-11-28T00:00:00",361.5,379,361.5,378.29,900], [3906,"2019-11-29T00:00:00",390,395,383.01,387.09,5500], [3907,"2019-12-02T00:00:00",389,395.99,389,391,1200], [3908,"2019-12-03T00:00:00",393,394,383,383,1000], [3909,"2019-12-04T00:00:00",393.81,395,393,395,1000], [3910,"2019-12-05T00:00:00",399.99,399.99,399.99,399.99,100], [3911,"2019-12-06T00:00:00",393,393,387.25,387.25,200], [3912,"2019-12-09T00:00:00",390,393,382,384.83,2300], [3913,"2019-12-10T00:00:00",380,385,380,385,600], [3914,"2019-12-11T00:00:00",383.81,394,380,390.05,2100], [3915,"2019-12-12T00:00:00",385.01,385.5,381,385,2100], [3916,"2019-12-16T00:00:00",381.01,392,381,390.5,2800], [3917,"2019-12-17T00:00:00",385,394,385,392,3400], [3918,"2019-12-18T00:00:00",389.99,389.99,371.01,386.7,1500], [3919,"2019-12-19T00:00:00",370,370,368,368,1100], [3920,"2019-12-20T00:00:00",386,386,385,385,300], [3921,"2019-12-24T00:00:00",375,375,375,375,200], [3922,"2019-12-30T00:00:00",384,384,380,380,600], [3923,"2020-01-01T00:00:00",380,384,380,383.33,1400], [3924,"2020-01-02T00:00:00",385,396,385,395.83,900], [3925,"2020-01-03T00:00:00",381,381,381,381,100], [3926,"2020-01-06T00:00:00",375,375,375,375,200], [3927,"2020-01-07T00:00:00",365,367,365,367,400], [3928,"2020-01-09T00:00:00",370,375,370,371.75,600], [3929,"2020-01-10T00:00:00",375,375,370,370,2000], [3930,"2020-01-13T00:00:00",383,384,383,384,200], [3931,"2020-01-14T00:00:00",386,386,385,386,1200], [3932,"2020-01-15T00:00:00",381,385,381,385,200], [3933,"2020-01-16T00:00:00",386,386,386,386,200], [3934,"2020-01-17T00:00:00",399,399,399,399,100], [3935,"2020-01-20T00:00:00",385,385,385,385,500], [3936,"2020-01-21T00:00:00",380,380,380,380,100], [3937,"2020-01-22T00:00:00",375,380,375,380,600], [3938,"2020-01-23T00:00:00",0,366.5,366.5,380,200], [3939,"2020-01-24T00:00:00",390,395,390,392.85,1400], [3940,"2020-01-27T00:00:00",382.51,382.51,382.51,382.51,100], [3941,"2020-01-28T00:00:00",400,403.54,400,401.39,1400], [3942,"2020-01-29T00:00:00",400,402,392.5,392.5,700], [3943,"2020-01-31T00:00:00",394,394,394,394,200], [3944,"2020-02-06T00:00:00",398,399,398,399,200], [3945,"2020-02-11T00:00:00",375.51,380,375.51,380,600], [3946,"2020-02-12T00:00:00",380,380,380,380,100], [3947,"2020-02-13T00:00:00",380,380,380,380,400], [3948,"2020-02-19T00:00:00",371.02,380,371,380,2400], [3949,"2020-02-24T00:00:00",379,380,379,379.67,300], [3950,"2020-02-27T00:00:00",368,368,368,368,100], [3951,"2020-02-28T00:00:00",368,380,368,380,500], [3952,"2020-03-02T00:00:00",380,390,380,390,2100], [3953,"2020-03-03T00:00:00",381.8,381.8,381.8,381.8,100], [3954,"2020-03-05T00:00:00",384,384,384,384,200], [3955,"2020-03-11T00:00:00",384,384,384,384,400], [3956,"2020-03-12T00:00:00",360,360,360,360,600], [3957,"2020-03-13T00:00:00",360,360,360,360,100], [3958,"2020-03-16T00:00:00",380,380,360,360,1400], [3959,"2020-03-19T00:00:00",335,341,334,335,3000], [3960,"2020-03-20T00:00:00",335,335,320,320,600], [3961,"2020-03-26T00:00:00",325,344,325,335.75,700], [3962,"2020-03-27T00:00:00",355,355,355,355,200], [3963,"2020-03-30T00:00:00",0,350,350,355,200], [3964,"2020-03-31T00:00:00",369.99,370,369.99,370,200], [3965,"2020-04-01T00:00:00",369,369,369,369,100], [3966,"2020-04-02T00:00:00",378,378,378,378,25200], [3967,"2020-04-08T00:00:00",377,377,360.1,360.55,300], [3968,"2020-04-09T00:00:00",374.99,374.99,374.99,374.99,100], [3969,"2020-04-13T00:00:00",351,351,351,351,100], [3970,"2020-04-15T00:00:00",350,350,350,350,200], [3971,"2020-04-17T00:00:00",370,370,370,370,2200], [3972,"2020-04-24T00:00:00",372,372,372,372,100], [3973,"2020-05-04T00:00:00",350,350,350,350,100], [3974,"2020-05-07T00:00:00",360,369,360,363,300], [3975,"2020-05-14T00:00:00",363,363,363,363,100], [3976,"2020-05-21T00:00:00",340,340,340,340,100], [3977,"2020-05-29T00:00:00",360,365,360,365,1000], [3978,"2020-06-01T00:00:00",380,385,380,382.5,300], [3979,"2020-06-02T00:00:00",385.01,405,385.01,402,2000], [3980,"2020-06-03T00:00:00",386.3,386.3,386.3,386.3,200], [3981,"2020-06-04T00:00:00",390.01,390.01,388,388,300], [3982,"2020-06-08T00:00:00",388,390,388,390,500], [3983,"2020-06-09T00:00:00",391.99,399,390,395.4,1200], [3984,"2020-06-10T00:00:00",395,399.99,394.1,396.87,1700], [3985,"2020-06-11T00:00:00",399,401,399,401,1400], [3986,"2020-06-12T00:00:00",392.5,392.5,392.5,392.5,100], [3987,"2020-06-15T00:00:00",395.49,395.49,373.01,394.46,1200], [3988,"2020-06-16T00:00:00",394.46,394.46,387,387,200], [3989,"2020-06-18T00:00:00",387,387,371,385,1100], [3990,"2020-06-22T00:00:00",370.01,384,370.01,384,900], [3991,"2020-06-24T00:00:00",375.01,375.01,375.01,375.01,100], [3992,"2020-06-26T00:00:00",389.99,389.99,380.01,380.01,300], [3993,"2020-06-29T00:00:00",379,379,379,379,300], [3994,"2020-06-30T00:00:00",371.01,384,371.01,384,300], [3995,"2020-07-02T00:00:00",371.03,387.49,371.03,387.49,300], [3996,"2020-07-03T00:00:00",384,384,384,384,100], [3997,"2020-07-06T00:00:00",384,384,384,384,100], [3998,"2020-07-07T00:00:00",384.5,390,384.5,390,900], [3999,"2020-07-08T00:00:00",388,390,388,389.99,2800], [4000,"2020-07-09T00:00:00",390,390,390,390,300], [4001,"2020-07-10T00:00:00",390,390,390,390,200], [4002,"2020-07-13T00:00:00",377,392,377,392,200], [4003,"2020-07-15T00:00:00",390,392,390,392,200], [4004,"2020-07-16T00:00:00",394,395,394,395,300], [4005,"2020-07-17T00:00:00",0,395,395,395,100], [4006,"2020-07-20T00:00:00",395,399,395,399,1000], [4007,"2020-07-21T00:00:00",399,403,394,403,1400], [4008,"2020-07-23T00:00:00",382.5,382.5,382.5,382.5,100], [4009,"2020-07-24T00:00:00",405,411,401,405.91,3100], [4010,"2020-07-27T00:00:00",405,410,392,392,5900], [4011,"2020-07-28T00:00:00",408,411,400,401.67,2300], [4012,"2020-07-29T00:00:00",405,410,405,410,2400], [4013,"2020-07-30T00:00:00",414,440.75,410,440.52,4100], [4014,"2020-08-03T00:00:00",460,473.55,460,460,2600], [4015,"2020-08-04T00:00:00",465,466.5,465,466.5,4400], [4016,"2020-08-07T00:00:00",450,460,450,455,1800], [4017,"2020-08-11T00:00:00",435.01,445,435.01,442.66,800], [4018,"2020-08-13T00:00:00",430,440,410,440,2900], [4019,"2020-08-17T00:00:00",431,440.1,431,440,600], [4020,"2020-08-20T00:00:00",433,433,433,433,100], [4021,"2020-08-21T00:00:00",440,440,440,440,3000], [4022,"2020-08-24T00:00:00",438,439.9,438,439.9,300], [4023,"2020-08-27T00:00:00",440,445,440,445,400], [4024,"2020-08-28T00:00:00",465,478,465,474.1,1000], [4025,"2020-08-31T00:00:00",450,450.2,450,450.2,200], [4026,"2020-09-01T00:00:00",450,450,450,450,100], [4027,"2020-09-03T00:00:00",452,452,452,452,100], [4028,"2020-09-07T00:00:00",450,450,450,450,200], [4029,"2020-09-08T00:00:00",449,449,449,449,100], [4030,"2020-09-10T00:00:00",422,422,422,422,100], [4031,"2020-09-11T00:00:00",425,448,425,448,600], [4032,"2020-09-15T00:00:00",431,431,431,431,100], [4033,"2020-09-16T00:00:00",431,431,431,431,100], [4034,"2020-09-17T00:00:00",430,430,430,430,200], [4035,"2020-09-18T00:00:00",426,430,420,428,1100], [4036,"2020-09-21T00:00:00",430,440,430,439.38,1500], [4037,"2020-09-22T00:00:00",439,459,439,450,4000], [4038,"2020-09-23T00:00:00",448,448,448,448,300], [4039,"2020-09-24T00:00:00",442,447,442,443.41,7000], [4040,"2020-09-25T00:00:00",450,450,450,450,1300], [4041,"2020-09-28T00:00:00",430,430,430,430,2900], [4042,"2020-09-30T00:00:00",430,430,430,430,100], [4043,"2020-10-01T00:00:00",430,430,420,430,500], [4044,"2020-10-02T00:00:00",429.9,439,429.9,439,4100], [4045,"2020-10-06T00:00:00",425,429,425,429,200], [4046,"2020-10-07T00:00:00",418,418,418,418,100], [4047,"2020-10-09T00:00:00",430,448.99,430,440,3900], [4048,"2020-10-12T00:00:00",425,430,422.02,422.09,1300], [4049,"2020-10-13T00:00:00",400,420,400,420,700], [4050,"2020-10-14T00:00:00",425,425,425,425,300], [4051,"2020-10-15T00:00:00",440,448,440,440,5500], [4052,"2020-10-16T00:00:00",440,440,440,440,1500], [4053,"2020-10-19T00:00:00",430,435,430,435,1500], [4054,"2020-10-20T00:00:00",441,467.62,430.02,466.79,19800], [4055,"2020-10-21T00:00:00",473.99,501.79,473.99,501.79,30800], [4056,"2020-10-22T00:00:00",500.05,529.5,497.9,504.02,23900], [4057,"2020-10-23T00:00:00",500.1,500.1,490,499,3300], [4058,"2020-10-26T00:00:00",490,500,471,495,2700], [4059,"2020-10-27T00:00:00",493,494,490,492,2200], [4060,"2020-10-28T00:00:00",500,504,490,495,1300], [4061,"2020-11-03T00:00:00",495,529.9,493.99,505.42,2500], [4062,"2020-11-04T00:00:00",530,530,520,527,500], [4063,"2020-11-05T00:00:00",517,517,495.5,513,300], [4064,"2020-11-06T00:00:00",510.25,510.25,500,504.8,600], [4065,"2020-11-09T00:00:00",490,490,490,490,800], [4066,"2020-11-10T00:00:00",490,490,490,490,400], [4067,"2020-11-11T00:00:00",480,480,480,480,500], [4068,"2020-11-12T00:00:00",511,511,480,498,2200], [4069,"2020-11-13T00:00:00",495,495,495,495,200], [4070,"2020-11-16T00:00:00",495,500,490,490,3400], [4071,"2020-11-17T00:00:00",485,495,485,490,600], [4072,"2020-11-18T00:00:00",488.81,488.81,488.81,488.81,200], [4073,"2020-11-19T00:00:00",472.01,488,472.01,488,200], [4074,"2020-11-24T00:00:00",480,480,480,480,200], [4075,"2020-11-25T00:00:00",484,484,484,484,500], [4076,"2020-11-26T00:00:00",480,485,480,480,2800], [4077,"2020-11-27T00:00:00",479,481,475,480.01,2000], [4078,"2020-11-30T00:00:00",479.95,479.95,479.95,479.95,300], [4079,"2020-12-01T00:00:00",475,485,475,482.71,1800], [4080,"2020-12-02T00:00:00",480,500,480,495.33,1700], [4081,"2020-12-03T00:00:00",520,520,500,505,3100], [4082,"2020-12-04T00:00:00",490,500,490,497.85,1900], [4083,"2020-12-07T00:00:00",495,500,490,495,2200], [4084,"2020-12-08T00:00:00",495,495,495,495,2200], [4085,"2020-12-09T00:00:00",495,500,495,500,900], [4086,"2020-12-10T00:00:00",495,500,495,499.45,4700], [4087,"2020-12-11T00:00:00",495,495,494,494,800], [4088,"2020-12-14T00:00:00",483,501.99,483,501.99,2100], [4089,"2020-12-15T00:00:00",491.04,494.99,490,491,3900], [4090,"2020-12-16T00:00:00",499.98,500,490,490,8800], [4091,"2020-12-17T00:00:00",493.98,502,490,500.04,15600], [4092,"2020-12-18T00:00:00",501.04,501.04,495,497,3400], [4093,"2020-12-21T00:00:00",490,498.99,480,482.29,3300], [4094,"2020-12-22T00:00:00",475.11,489.99,475.11,482.37,2700], [4095,"2020-12-23T00:00:00",489.98,490,489.98,489.98,1200], [4096,"2020-12-24T00:00:00",499.99,515,480.01,495.86,3900], [4097,"2020-12-28T00:00:00",461.01,506,461.01,500,300], [4098,"2020-12-29T00:00:00",480.03,480.03,480,480,3000], [4099,"2020-12-30T00:00:00",504.99,504.99,490,503.09,700], [4100,"2020-12-31T00:00:00",502.5,502.5,500,500,300], [4101,"2021-01-01T00:00:00",482.01,518,482.01,518,1100], [4102,"2021-01-04T00:00:00",480,517.99,480,516,3200], [4103,"2021-01-05T00:00:00",520.99,520.99,520.99,520.99,100], [4104,"2021-01-06T00:00:00",517.99,520,517.99,520,20100], [4105,"2021-01-07T00:00:00",510,510,500,500,1300], [4106,"2021-01-08T00:00:00",500.01,500.01,485.01,492.11,1500], [4107,"2021-01-11T00:00:00",499.99,500,485.01,497.94,8100], [4108,"2021-01-12T00:00:00",500,500,498,498,500], [4109,"2021-01-13T00:00:00",490.5,500,490.5,500,900], [4110,"2021-01-14T00:00:00",499.99,499.99,499.99,499.99,100], [4111,"2021-01-15T00:00:00",483.1,483.1,483.1,483.1,100], [4112,"2021-01-18T00:00:00",483.1,485,476.05,485,5100], [4113,"2021-01-19T00:00:00",491.87,492,491.8,492,700], [4114,"2021-01-21T00:00:00",497,500,497,500,2200], [4115,"2021-01-22T00:00:00",500,503,500,503,1300], [4116,"2021-01-25T00:00:00",500,503,490.03,492.01,2100], [4117,"2021-01-26T00:00:00",485.21,495,485,491.51,500], [4118,"2021-01-27T00:00:00",500,500,490,499.8,4200], [4119,"2021-01-28T00:00:00",484.01,500,480.21,494,3200], [4120,"2021-01-29T00:00:00",499.99,517,480.5,501.73,3900], [4121,"2021-02-01T00:00:00",501.01,501.01,491.2,491.22,700], [4122,"2021-02-02T00:00:00",492,493,492,492.33,300], [4123,"2021-02-03T00:00:00",492,492,492,492,700], [4124,"2021-02-04T00:00:00",492,493,492,492,300], [4125,"2021-02-08T00:00:00",482.09,489.99,482.09,489.99,200], [4126,"2021-02-09T00:00:00",482.02,485.05,482.01,485.05,300], [4127,"2021-02-11T00:00:00",499.79,499.79,473.81,473.81,200], [4128,"2021-02-12T00:00:00",484.99,485,484.99,485,700], [4129,"2021-02-15T00:00:00",472,495,471,494.5,7100], [4130,"2021-02-17T00:00:00",480,480.01,472,472,9500], [4131,"2021-02-18T00:00:00",479.5,479.5,479.5,479.5,6500], [4132,"2021-02-19T00:00:00",455.01,470,444,451.35,13300], [4133,"2021-02-22T00:00:00",464.98,464.98,445.02,450,4700], [4134,"2021-02-23T00:00:00",459.99,459.99,450,450,5500], [4135,"2021-02-25T00:00:00",441.11,470,438.1,464.11,1800], [4136,"2021-02-26T00:00:00",450.01,452,440,441.48,6000], [4137,"2021-03-01T00:00:00",449.99,449.99,435,435,200], [4138,"2021-03-02T00:00:00",435.01,450,435.01,448.24,4500], [4139,"2021-03-03T00:00:00",449.5,450,440.01,450,3600], [4140,"2021-03-04T00:00:00",450,450,449,449.6,20800], [4141,"2021-03-05T00:00:00",449,469.99,449,451.1,7800], [4142,"2021-03-08T00:00:00",432.01,434.01,432.01,434.01,300], [4143,"2021-03-09T00:00:00",426.03,440,426.03,440,500], [4144,"2021-03-10T00:00:00",435,439,420,439,3700], [4145,"2021-03-11T00:00:00",422.01,438.75,422,438.75,1100], [4146,"2021-03-12T00:00:00",437.5,450,435,448.68,1200], [4147,"2021-03-15T00:00:00",448.68,450,448.68,449.99,10600], [4148,"2021-03-17T00:00:00",449.99,449.99,449.99,449.99,200], [4149,"2021-03-18T00:00:00",0,449.99,449.99,449.99,100], [4150,"2021-03-22T00:00:00",472,472,431,467.97,1200], [4151,"2021-03-24T00:00:00",486.2,486.2,486.2,486.2,100], [4152,"2021-03-26T00:00:00",450.02,459,449.74,458.1,2600], [4153,"2021-03-29T00:00:00",450,450,430.01,435,1700], [4154,"2021-03-30T00:00:00",435,459.99,430,459.99,900], [4155,"2021-04-01T00:00:00",465,481,432.01,449.99,2800], [4156,"2021-04-02T00:00:00",474,474,460,460,2000], [4157,"2021-04-06T00:00:00",426.05,460,426.01,454.98,1200], [4158,"2021-04-07T00:00:00",452,459.5,436,440.01,1500], [4159,"2021-04-08T00:00:00",450,450,450,450,1000], [4160,"2021-04-09T00:00:00",432.17,469.99,432.17,469.99,300], [4161,"2021-04-12T00:00:00",437,437,437,437,100], [4162,"2021-04-13T00:00:00",460,460.01,457.1,460,2000], [4163,"2021-04-14T00:00:00",475,489,445.1,479.88,26100], [4164,"2021-04-15T00:00:00",470,470,470,470,100], [4165,"2021-04-20T00:00:00",480,480,478,479.4,9600], [4166,"2021-04-21T00:00:00",480,480,475,475,4200], [4167,"2021-04-22T00:00:00",494.99,494.99,475,475,2600], [4168,"2021-04-23T00:00:00",475,478.99,470,476,3200], [4169,"2021-04-26T00:00:00",450.01,476.98,441,476.98,2200], [4170,"2021-04-27T00:00:00",483,483,483,483,100], [4171,"2021-04-28T00:00:00",483,489,483,489,300], [4172,"2021-04-29T00:00:00",499,499,491,493,900], [4173,"2021-04-30T00:00:00",480,485,460.01,469.86,1400], [4174,"2021-05-03T00:00:00",441.01,469.86,441.01,460,500], [4175,"2021-05-04T00:00:00",478.49,478.49,440.02,451.2,1600], [4176,"2021-05-05T00:00:00",451,451.2,451,451,600], [4177,"2021-05-06T00:00:00",455,457,455,456.28,900], [4178,"2021-05-17T00:00:00",457,463,457,458,600], [4179,"2021-05-18T00:00:00",455,460,455,459.31,1800], [4180,"2021-05-19T00:00:00",481,481,457,460.75,600], [4181,"2021-05-21T00:00:00",440.11,467,440.11,467,200], [4182,"2021-05-24T00:00:00",481,481,460.1,468.53,2200], [4183,"2021-05-25T00:00:00",461.1,468,461.01,464.95,4000], [4184,"2021-05-26T00:00:00",466,466,466,466,200], [4185,"2021-05-27T00:00:00",459.51,459.51,457.01,458,1100], [4186,"2021-05-31T00:00:00",481,490,470.01,470.01,4600], [4187,"2021-06-01T00:00:00",476.99,476.99,461,464.89,5700], [4188,"2021-06-02T00:00:00",471,474,470.98,474,1900], [4189,"2021-06-03T00:00:00",486,486,472.03,475.21,3800], [4190,"2021-06-04T00:00:00",490,495,480,492.26,6100], [4191,"2021-06-07T00:00:00",496.9,500,488.2,492.34,3800], [4192,"2021-06-08T00:00:00",477.99,487.48,475.03,487.48,2700], [4193,"2021-06-09T00:00:00",470.01,470.01,467.01,469.95,2400], [4194,"2021-06-10T00:00:00",442.01,472.99,442.01,469.12,4100], [4195,"2021-06-11T00:00:00",471,472,469.99,470,5500], [4196,"2021-06-14T00:00:00",494.98,494.98,480,480,200], [4197,"2021-06-15T00:00:00",479.99,479.99,479.99,479.99,100], [4198,"2021-06-16T00:00:00",470.38,477,470.38,471,800], [4199,"2021-06-17T00:00:00",461.03,479.76,461.03,479.76,400], [4200,"2021-06-18T00:00:00",479.69,515.74,479.69,515.74,97100], [4201,"2021-06-21T00:00:00",519,540,510,510.33,8500], [4202,"2021-06-22T00:00:00",510,510.33,500,500.93,14100], [4203,"2021-06-23T00:00:00",500.01,505,500,500.08,8400], [4204,"2021-06-24T00:00:00",501,501,500,500.56,2500], [4205,"2021-06-25T00:00:00",500,500,500,500,800], [4206,"2021-06-28T00:00:00",480.01,490,480.01,490,1500], [4207,"2021-06-29T00:00:00",489.88,489.88,489.88,489.88,200], [4208,"2021-06-30T00:00:00",480.01,480.01,480,480,700], [4209,"2021-07-01T00:00:00",490,516,490,516,14700], [4210,"2021-07-02T00:00:00",520,522,506,506,5800], [4211,"2021-07-05T00:00:00",500,515,490.11,501.24,6000], [4212,"2021-07-06T00:00:00",500,500,488.5,488.5,1900], [4213,"2021-07-07T00:00:00",480.2,485,480.2,485,2400], [4214,"2021-07-08T00:00:00",485,485.1,484.99,485.1,2300], [4215,"2021-07-09T00:00:00",487.01,488,486.01,486.01,700], [4216,"2021-07-12T00:00:00",475.31,482.5,475,478.2,4600], [4217,"2021-07-13T00:00:00",480,485,477,478,1200], [4218,"2021-07-16T00:00:00",470.01,472.5,470,472,1300], [4219,"2021-07-19T00:00:00",480,495,480,490.65,5800], [4220,"2021-07-23T00:00:00",490.6,490.6,480.5,480.5,1400], [4221,"2021-07-26T00:00:00",480.5,480.5,480.5,480.5,500], [4222,"2021-07-27T00:00:00",499.75,499.75,472.01,473,5400], [4223,"2021-07-28T00:00:00",472,473,470,470,3300], [4224,"2021-07-29T00:00:00",470,490,470,485.98,17300], [4225,"2021-07-30T00:00:00",490,490,470.44,470.81,2100], [4226,"2021-08-02T00:00:00",475,500,475,495.6,9800], [4227,"2021-08-04T00:00:00",499.99,500,496,496,2300], [4228,"2021-08-05T00:00:00",495,495,495,495,100], [4229,"2021-08-10T00:00:00",510,515,495,496,9100], [4230,"2021-08-11T00:00:00",490,490,490,490,200], [4231,"2021-08-12T00:00:00",495,495,495,495,100], [4232,"2021-08-16T00:00:00",475.1,475.1,475.01,475.03,500], [4233,"2021-08-23T00:00:00",475,475,475,475,400], [4234,"2021-08-24T00:00:00",461.01,470,461.01,470,200], [4235,"2021-08-25T00:00:00",476,478,476,478,600], [4236,"2021-08-31T00:00:00",470,470,470,470,200], [4237,"2021-09-01T00:00:00",470,470,470,470,900], [4238,"2021-09-03T00:00:00",470.01,470.01,469,469.55,400], [4239,"2021-09-07T00:00:00",469.55,469.55,464,466,3100], [4240,"2021-09-08T00:00:00",465,465,465,465,400], [4241,"2021-09-09T00:00:00",466,466,465,465,900], [4242,"2021-09-10T00:00:00",462,462,460,460,300], [4243,"2021-09-14T00:00:00",460,460,460,460,100], [4244,"2021-09-15T00:00:00",455,455,455,455,100], [4245,"2021-09-16T00:00:00",463.66,465,455,464.46,8400], [4246,"2021-09-17T00:00:00",465,465,465,465,100], [4247,"2021-09-22T00:00:00",430.5,463.99,430.5,462,300], [4248,"2021-09-23T00:00:00",432.3,464.99,432.3,464.99,200], [4249,"2021-09-27T00:00:00",431.21,431.21,430.12,430.49,300], [4250,"2021-09-28T00:00:00",431,432,415,431.91,10100], [4251,"2021-09-29T00:00:00",433,433,415,415,4300], [4252,"2021-10-01T00:00:00",425,436,420,429.18,1700], [4253,"2021-10-04T00:00:00",460.5,460.5,460.5,460.5,100], [4254,"2021-10-05T00:00:00",449.99,460.5,435,435,2100], [4255,"2021-10-06T00:00:00",430,432,430,432,400], [4256,"2021-10-08T00:00:00",430,430,430,430,100], [4257,"2021-10-11T00:00:00",401.1,415.8,401.1,415.8,2200], [4258,"2021-10-12T00:00:00",400.01,425,400.01,425,300], [4259,"2021-10-14T00:00:00",430,430,425,425,400], [4260,"2021-10-20T00:00:00",425,425.51,425,425.28,3400], [4261,"2021-10-21T00:00:00",400.1,429.98,400.1,417.78,4400], [4262,"2021-10-22T00:00:00",415,415,400.01,415,700], [4263,"2021-10-25T00:00:00",415,415,405.1,412,500], [4264,"2021-10-26T00:00:00",406.11,419.9,406.11,412,1300], [4265,"2021-10-27T00:00:00",419.99,419.99,406.52,406.52,200], [4266,"2021-10-28T00:00:00",414.99,414.99,408.76,411.33,7000], [4267,"2021-10-29T00:00:00",424.99,425,402.03,410,1100], [4268,"2021-11-01T00:00:00",414,420,414,419,900], [4269,"2021-11-02T00:00:00",417.01,417.01,410,415,197500], [4270,"2021-11-03T00:00:00",427.78,430,418.11,430,4000], [4271,"2021-11-04T00:00:00",431,435,431,432.01,2300], [4272,"2021-11-05T00:00:00",432,432,430,431,700], [4273,"2021-11-08T00:00:00",419,419,411,411,700], [4274,"2021-11-09T00:00:00",410,441.82,410,441.82,24900], [4275,"2021-11-10T00:00:00",442.01,450,440,440.06,6100], [4276,"2021-11-11T00:00:00",423.22,429,417,421.99,10700], [4277,"2021-11-12T00:00:00",425,438.99,425,435.27,6300], [4278,"2021-11-15T00:00:00",440,444,435,440.02,26400], [4279,"2021-11-16T00:00:00",426.2,440.02,426,440,7300], [4280,"2021-11-17T00:00:00",440,440,435,435,5000], [4281,"2021-11-18T00:00:00",430.1,437.67,428.35,437.67,1700], [4282,"2021-11-19T00:00:00",0,437.67,437.67,437.67,2600], [4283,"2021-11-22T00:00:00",430,449.48,430,443.87,10200], [4284,"2021-11-23T00:00:00",426.31,445,426.31,438.43,800], [4285,"2021-11-24T00:00:00",448.89,450,448.89,450,11800], [4286,"2021-11-25T00:00:00",459.7,459.7,458,458,400], [4287,"2021-11-29T00:00:00",455,460,426.1,454.71,29500], [4288,"2021-11-30T00:00:00",423,455,423,435.47,3500], [4289,"2021-12-01T00:00:00",440,440,425.1,427.21,2500], [4290,"2021-12-02T00:00:00",427.21,427.21,400.01,413.1,18200], [4291,"2021-12-03T00:00:00",430,430,429,429.5,200], [4292,"2021-12-06T00:00:00",0,429.5,429.5,429.5,2400], [4293,"2021-12-07T00:00:00",417.01,429.5,417.01,426.5,3500], [4294,"2021-12-10T00:00:00",400.02,439.89,400.02,439.89,1000], [4295,"2021-12-13T00:00:00",406.92,420,406.92,420,600], [4296,"2021-12-14T00:00:00",420,420,420,420,100], [4297,"2021-12-15T00:00:00",425.99,426,425.99,426,500], [4298,"2021-12-16T00:00:00",410.03,410.03,410.03,410.03,200], [4299,"2021-12-20T00:00:00",420,430,419.99,425,1900], [4300,"2021-12-21T00:00:00",419.99,420,419.99,420,700], [4301,"2021-12-23T00:00:00",415.17,415.18,415.17,415.18,900], [4302,"2021-12-28T00:00:00",414,414,414,414,700], [4303,"2021-12-31T00:00:00",411.01,411.01,406.02,406.02,200], [4304,"2022-01-04T00:00:00",407.02,407.02,407,407.01,1100], [4305,"2022-01-06T00:00:00",407,408,407,407,7900], [4306,"2022-01-10T00:00:00",407,407,407,407,900], [4307,"2022-01-11T00:00:00",407,407,407,407,100], [4308,"2022-01-12T00:00:00",385,408,385,407.2,1900], [4309,"2022-01-13T00:00:00",407,408,406.5,406.5,1100], [4310,"2022-01-14T00:00:00",399,399,399,399,100], [4311,"2022-01-17T00:00:00",405.99,406,400,400.97,1600], [4312,"2022-01-18T00:00:00",405.9,407.8,400,401.71,10000], [4313,"2022-01-19T00:00:00",401,401,400,400,2900], [4314,"2022-01-20T00:00:00",391,400,391,400,1500], [4315,"2022-01-26T00:00:00",0,400,400,400,100], [4316,"2022-01-27T00:00:00",395,400,395,400,1200], [4317,"2022-01-28T00:00:00",400,400,395.02,396.77,2800], [4318,"2022-01-31T00:00:00",400,405,400,400,3900], [4319,"2022-02-01T00:00:00",400.01,408.99,400,400.3,3900], [4320,"2022-02-02T00:00:00",403.5,404.99,403,404.5,1700], [4321,"2022-02-03T00:00:00",404,406.99,404,405,1300], [4322,"2022-02-04T00:00:00",405,405.05,405,405.02,2300], [4323,"2022-02-07T00:00:00",405.1,405.1,403,403,600], [4324,"2022-02-08T00:00:00",397,397,397,397,50100], [4325,"2022-02-09T00:00:00",403.99,405.5,403.99,405.5,5800], [4326,"2022-02-10T00:00:00",409.9,409.9,409,409,200], [4327,"2022-02-11T00:00:00",415,429.85,415,425.61,3600], [4328,"2022-02-16T00:00:00",415,415,415,415,100], [4329,"2022-02-18T00:00:00",415,415,415,415,100], [4330,"2022-02-24T00:00:00",396.01,398,396,396.09,2800], [4331,"2022-03-01T00:00:00",419.99,419.99,419.99,419.99,100], [4332,"2022-03-07T00:00:00",390.11,410,390.11,409.8,1600], [4333,"2022-03-10T00:00:00",419.9,419.9,400,406.22,1000], [4334,"2022-03-11T00:00:00",400,406,400,400,500], [4335,"2022-03-14T00:00:00",400,400,400,400,800], [4336,"2022-03-15T00:00:00",400,400,400,400,700], [4337,"2022-03-16T00:00:00",396.02,396.02,396,396,800], [4338,"2022-03-17T00:00:00",409.59,409.59,409.59,409.59,100], [4339,"2022-03-18T00:00:00",408.49,408.49,408.49,408.49,100], [4340,"2022-03-25T00:00:00",400,400,400,400,100], [4341,"2022-03-28T00:00:00",418.95,418.95,390.02,391.61,4100], [4342,"2022-03-29T00:00:00",392.14,397.99,391,397.99,5100], [4343,"2022-03-30T00:00:00",397,397,397,397,1100], [4344,"2022-03-31T00:00:00",396,396,393.51,394,2300], [4345,"2022-04-01T00:00:00",393.01,393.01,393,393,1000], [4346,"2022-04-04T00:00:00",0,393,393,393,100], [4347,"2022-04-05T00:00:00",400,400,400,400,200], [4348,"2022-04-06T00:00:00",409.89,412,401,401,1900], [4349,"2022-04-11T00:00:00",401.01,405,401.01,405,500], [4350,"2022-04-12T00:00:00",405,405,405,405,200], [4351,"2022-04-13T00:00:00",405,405,401.01,401.01,2700], [4352,"2022-04-14T00:00:00",401,401,401,401,2000], [4353,"2022-04-15T00:00:00",402,402,402,402,200], [4354,"2022-04-18T00:00:00",400,401,400,400,300], [4355,"2022-04-19T00:00:00",400,400,400,400,200], [4356,"2022-04-20T00:00:00",400,400,399.99,399.99,200], [4357,"2022-04-21T00:00:00",393,398,393,398,300], [4358,"2022-04-22T00:00:00",400,400,400,400,400], [4359,"2022-04-25T00:00:00",400,400,395,395,800], [4360,"2022-04-26T00:00:00",394,394,393,394,1600], [4361,"2022-04-27T00:00:00",394,394,391.1,391.1,1700], [4362,"2022-04-28T00:00:00",393,393,386,390,1300], [4363,"2022-05-06T00:00:00",401.99,402.88,399.5,400,12700], [4364,"2022-05-09T00:00:00",390,390,389,389,1900], [4365,"2022-05-10T00:00:00",384,390.1,384,390.02,4000], [4366,"2022-05-11T00:00:00",381.01,381.01,375,377.01,3500], [4367,"2022-05-12T00:00:00",380,380,374.39,380,2500], [4368,"2022-05-13T00:00:00",380,380,378.07,378.07,1300], [4369,"2022-05-16T00:00:00",381,384.8,380,380.6,1000], [4370,"2022-05-17T00:00:00",370.02,381.99,370.02,379.1,400], [4371,"2022-05-18T00:00:00",380,384.97,376.01,384.88,3300], [4372,"2022-05-19T00:00:00",380,385,380,385,1200], [4373,"2022-05-20T00:00:00",389.39,399.89,381.03,396.63,2100], [4374,"2022-05-23T00:00:00",395,400.7,394.9,395.67,2100], [4375,"2022-05-24T00:00:00",390,407.99,390,395.01,1600], [4376,"2022-05-25T00:00:00",385.9,396.98,385,396.98,600], [4377,"2022-05-26T00:00:00",396,401,396,399.99,2800], [4378,"2022-05-27T00:00:00",404,404.5,398,398.21,2100], [4379,"2022-05-30T00:00:00",397,397.07,397,397.07,300], [4380,"2022-05-31T00:00:00",398.5,398.5,397.6,397.95,2800], [4381,"2022-06-01T00:00:00",381.01,390.02,381.01,390.02,500], [4382,"2022-06-02T00:00:00",387.01,389,386.07,386.07,2000], [4383,"2022-06-03T00:00:00",394.98,394.98,392.99,392.99,300], [4384,"2022-06-06T00:00:00",391.11,396,391.11,395,800], [4385,"2022-06-07T00:00:00",397.9,403,397.9,400.99,1600], [4386,"2022-06-08T00:00:00",388.99,389,365,381,1900], [4387,"2022-06-09T00:00:00",383.07,383.07,382.49,382.49,200], [4388,"2022-06-10T00:00:00",380.99,380.99,378.99,379.33,400], [4389,"2022-06-13T00:00:00",361.2,375,361.2,373,500], [4390,"2022-06-15T00:00:00",369.01,371.98,369.01,371.98,400], [4391,"2022-06-16T00:00:00",366.01,368.5,366.01,368.5,200], [4392,"2022-06-17T00:00:00",376,376,376,376,200], [4393,"2022-06-21T00:00:00",379.87,379.87,379.87,379.87,100], [4394,"2022-06-22T00:00:00",370.02,370.02,370,370,1000], [4395,"2022-06-23T00:00:00",376.45,376.45,367.63,367.74,1900], [4396,"2022-06-24T00:00:00",370.03,370.03,370.03,370.03,200], [4397,"2022-06-27T00:00:00",370.03,370.03,370.03,370.03,100], [4398,"2022-06-28T00:00:00",370.03,374.94,370.03,374.5,400], [4399,"2022-06-30T00:00:00",363.68,377.6,363.68,377.6,300], [4400,"2022-07-01T00:00:00",370.06,370.06,370.06,370.06,300], [4401,"2022-07-04T00:00:00",362.61,363.3,362.61,362.71,500], [4402,"2022-07-06T00:00:00",366.55,366.55,366.55,366.55,200], [4403,"2022-07-07T00:00:00",362.05,369,362.05,369,300], [4404,"2022-07-13T00:00:00",361.01,367.99,360.1,367.99,600], [4405,"2022-07-14T00:00:00",367.99,367.99,363,363.25,400], [4406,"2022-07-15T00:00:00",365.01,365.01,363.03,363.03,600], [4407,"2022-07-18T00:00:00",363.03,363.03,363.03,363.03,100], [4408,"2022-07-19T00:00:00",353.81,355,353.81,355,200], [4409,"2022-07-20T00:00:00",355.02,355.02,355,355.02,400], [4410,"2022-07-21T00:00:00",355.03,355.03,353,353.04,500], [4411,"2022-07-22T00:00:00",357,357,357,357,100], [4412,"2022-07-25T00:00:00",355,357,355,355,1500], [4413,"2022-07-27T00:00:00",0,355,355,355,100], [4414,"2022-07-28T00:00:00",355.01,357,355,355,800], [4415,"2022-07-29T00:00:00",346,346,345.01,345.01,200], [4416,"2022-08-01T00:00:00",341,341,341,341,300], [4417,"2022-08-02T00:00:00",359,359.96,341,359.96,2000], [4418,"2022-08-03T00:00:00",359.99,359.99,358.49,358.49,400], [4419,"2022-08-05T00:00:00",357.99,360,357.99,358,2900], [4420,"2022-08-10T00:00:00",367,377,360,360.01,4900], [4421,"2022-08-11T00:00:00",369,369,359.01,360.03,1900], [4422,"2022-08-15T00:00:00",371.99,373,368,368.17,1800], [4423,"2022-08-16T00:00:00",365.1,369.4,360,361.5,9800], [4424,"2022-08-17T00:00:00",356,357,355,355,2700], [4425,"2022-08-18T00:00:00",354,355,352,352,2200], [4426,"2022-08-23T00:00:00",352.01,352.01,349,349,300], [4427,"2022-08-24T00:00:00",349.02,349.02,347,348,1600], [4428,"2022-08-25T00:00:00",345,345,342,342,200], [4429,"2022-08-26T00:00:00",0,342,342,342,900], [4430,"2022-08-29T00:00:00",339,342,339,342,500], [4431,"2022-08-30T00:00:00",343,343,340,340,2100], [4432,"2022-08-31T00:00:00",340,340,338.01,339.99,1400], [4433,"2022-09-01T00:00:00",338.13,338.13,332.5,332.7,3200], [4434,"2022-09-02T00:00:00",0,332.7,332.7,332.7,1100], [4435,"2022-09-05T00:00:00",333,333,322,326.43,2700], [4436,"2022-09-06T00:00:00",332,338.98,330,338.98,900], [4437,"2022-09-07T00:00:00",331.01,343,330.02,333,700], [4438,"2022-09-08T00:00:00",327,328,320.1,320.31,2400], [4439,"2022-09-09T00:00:00",325,330,325,328,1200], [4440,"2022-09-12T00:00:00",333,340,330,340,600], [4441,"2022-09-13T00:00:00",341.97,341.97,330.28,336,800], [4442,"2022-09-14T00:00:00",332,333,332,333,200], [4443,"2022-09-15T00:00:00",334.99,336,333,335.1,5400], [4444,"2022-09-16T00:00:00",330.01,346,330.01,346,1100], [4445,"2022-09-26T00:00:00",339.99,346,335.01,335.01,1300], [4446,"2022-09-27T00:00:00",335.01,335.01,335.01,335.01,300], [4447,"2022-09-28T00:00:00",340.99,341,327.13,337.86,2700], [4448,"2022-09-29T00:00:00",0,337.86,337.86,337.86,600], [4449,"2022-09-30T00:00:00",339.49,345,337.86,343.81,3600], [4450,"2022-10-03T00:00:00",335.01,343.81,335.01,335.02,1500], [4451,"2022-10-04T00:00:00",342,342,334.5,334.5,2200], [4452,"2022-10-05T00:00:00",342.99,342.99,330,337.48,3400], [4453,"2022-10-06T00:00:00",338.99,339,337.48,337.9,1800], [4454,"2022-10-07T00:00:00",342,342,337.9,340.8,900], [4455,"2022-10-10T00:00:00",340,340.5,330.06,338.05,1400], [4456,"2022-10-11T00:00:00",339.9,340,331.21,331.21,1000], [4457,"2022-10-12T00:00:00",330.13,335.99,330.13,335.99,1000], [4458,"2022-10-13T00:00:00",335,335.99,335,335,3000], [4459,"2022-10-14T00:00:00",339,339,335,339,1000], [4460,"2022-10-17T00:00:00",341.5,341.5,332.15,338.95,5700], [4461,"2022-10-18T00:00:00",339.95,340,338.95,340,1300], [4462,"2022-10-19T00:00:00",340,340,332,338,2900], [4463,"2022-10-20T00:00:00",337,339.9,337,337,2600], [4464,"2022-10-21T00:00:00",340,340,335,335.01,6400], [4465,"2022-10-24T00:00:00",339.5,339.99,335.01,339.99,4800], [4466,"2022-10-25T00:00:00",340,340,339.99,339.99,1800], [4467,"2022-10-27T00:00:00",0,339.99,339.99,339.99,1000], [4468,"2022-10-28T00:00:00",335,339.99,335,335,1600], [4469,"2022-10-31T00:00:00",0,335,335,335,600], [4470,"2022-11-01T00:00:00",339.99,339.99,335,339.99,1300], [4471,"2022-11-02T00:00:00",339,339.99,334,335.5,2700], [4472,"2022-11-03T00:00:00",339.5,340,339,339.68,7400], [4473,"2022-11-04T00:00:00",339.5,340,338,340,10000], [4474,"2022-11-07T00:00:00",0,329,329,329,5000], [4475,"2022-11-08T00:00:00",335,338.99,329,338.99,9200], [4476,"2022-11-10T00:00:00",0,338.99,338.99,338.99,5800], [4477,"2022-11-11T00:00:00",0,338.99,338.99,338.99,1000] ]}