{ "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,"2001-01-30T00:00:00",9,9,9,9,1000], [2,"2001-02-26T00:00:00",9,7.45,7,7,1500], [3,"2001-03-02T00:00:00",7,6.5,5,5,2500], [4,"2001-03-12T00:00:00",5,6,5.9,6,1000], [5,"2001-04-02T00:00:00",6,6,6,6,0], [6,"2001-04-06T00:00:00",6,4.8,4.75,4.8,10000], [7,"2001-04-10T00:00:00",4.8,5.5,5.5,5.5,500], [8,"2001-04-26T00:00:00",5.5,7,5.1,7,4500], [9,"2001-05-17T00:00:00",7,4.25,4,4,2000], [10,"2001-05-18T00:00:00",4,4.7,4.5,4.7,1000], [11,"2001-05-21T00:00:00",4.7,4.1,4.1,4.1,500], [12,"2001-05-24T00:00:00",4.1,4.65,4.5,4.65,3000], [13,"2001-05-30T00:00:00",4.65,5.5,5.25,5.5,3000], [14,"2001-06-01T00:00:00",5.5,5.5,5.5,5.5,5000], [15,"2001-06-07T00:00:00",5.5,5.9,5.7,5.9,1000], [16,"2001-06-08T00:00:00",5.9,5.9,5.9,5.9,500], [17,"2001-07-04T00:00:00",5.9,6,6,6,1000], [18,"2001-08-20T00:00:00",6,5,5,5,500], [19,"2001-11-01T00:00:00",5,5.25,5.25,5.25,500], [20,"2002-01-02T00:00:00",5.25,5.85,5.85,5.85,500], [21,"2002-01-15T00:00:00",5.85,5.85,5.55,5.55,1000], [22,"2002-02-15T00:00:00",5.55,6,6,6,1000], [23,"2002-02-18T00:00:00",6,5.5,5.5,5.5,1500], [24,"2002-02-21T00:00:00",5.5,5.5,5.5,5.5,1000], [25,"2002-04-04T00:00:00",5.5,4.75,4.75,4.75,0], [26,"2002-04-05T00:00:00",4.75,4.5,4.5,4.5,0], [27,"2002-04-11T00:00:00",4.5,4.25,4.25,4.25,0], [28,"2002-04-12T00:00:00",4.25,4,4,4,500], [29,"2002-04-15T00:00:00",4,4.05,4.05,4.05,4500], [30,"2002-04-16T00:00:00",4.05,4.2,4.2,4.2,0], [31,"2002-04-17T00:00:00",4.2,4.25,4.25,4.25,0], [32,"2002-04-18T00:00:00",4.25,4.25,4.25,4.25,1500], [33,"2002-04-30T00:00:00",4.25,5,5,5,500], [34,"2002-05-03T00:00:00",5,5.05,5.05,5.05,0], [35,"2002-05-09T00:00:00",5.05,5.75,5.5,5.75,3000], [36,"2002-05-13T00:00:00",5.75,5.75,5.75,5.75,2000], [37,"2002-05-31T00:00:00",5.75,6.25,6.25,6.25,500], [38,"2002-06-10T00:00:00",6.25,6.5,6.25,6.5,1500], [39,"2002-07-01T00:00:00",6.5,6.5,6.5,6.5,1000], [40,"2002-07-09T00:00:00",6.5,7,7,7,500], [41,"2002-07-31T00:00:00",7,7,7,7,500], [42,"2002-08-01T00:00:00",7,6.45,6.4,6.4,2000], [43,"2002-08-15T00:00:00",6.4,7.85,5.85,7.85,500000], [44,"2002-08-16T00:00:00",7.85,7.75,7.75,7.75,0], [45,"2002-08-19T00:00:00",7.75,7.7,7.7,7.7,0], [46,"2002-09-04T00:00:00",7.7,7,7,7,2000], [47,"2002-09-11T00:00:00",7,6,6,6,1000], [48,"2002-09-12T00:00:00",6,6.25,6.25,6.25,1000], [49,"2002-09-18T00:00:00",6.25,6,6,6,500], [50,"2002-09-19T00:00:00",6,6,6,6,1000], [51,"2002-09-23T00:00:00",6,5.1,5.1,5.1,500], [52,"2002-09-24T00:00:00",5.1,5.3,5.25,5.3,500], [53,"2002-09-27T00:00:00",5.3,5.5,5.5,5.5,0], [54,"2002-10-02T00:00:00",5.5,5.75,5.75,5.75,0], [55,"2002-11-19T00:00:00",5.75,6,6,6,500], [56,"2002-12-04T00:00:00",6,6,6,6,1000], [57,"2002-12-16T00:00:00",6,6.05,6.05,6.05,0], [58,"2002-12-18T00:00:00",6.05,6.3,6.3,6.3,0], [59,"2002-12-19T00:00:00",6.3,7,7,7,1000], [60,"2003-01-22T00:00:00",7,7.5,7.5,7.5,0], [61,"2003-01-29T00:00:00",7.5,7.5,7.5,7.5,500], [62,"2003-01-30T00:00:00",7.5,7.5,7.5,7.5,1000], [63,"2003-02-06T00:00:00",7.5,7.5,7.5,7.5,500], [64,"2003-03-04T00:00:00",7.5,7.8,7.8,7.8,1000], [65,"2003-03-26T00:00:00",7.8,7.1,7.1,7.1,1000], [66,"2003-03-27T00:00:00",7.1,7.1,7.1,7.1,1000], [67,"2003-04-14T00:00:00",7.1,8,7.95,7.95,500], [68,"2003-04-15T00:00:00",7.95,7.65,7.65,7.65,2000], [69,"2003-04-17T00:00:00",7.65,7.75,7.75,7.75,500], [70,"2003-04-21T00:00:00",7.75,9.2,9.2,9.2,500], [71,"2003-04-23T00:00:00",9.2,10.2,10.2,10.2,500], [72,"2003-04-24T00:00:00",10.2,10,10,10,0], [73,"2003-04-28T00:00:00",10,9.9,9.9,9.9,0], [74,"2003-04-29T00:00:00",9.9,9.85,9.85,9.85,0], [75,"2003-05-02T00:00:00",9.85,9.8,9.8,9.8,0], [76,"2003-05-09T00:00:00",9.8,9.5,9.5,9.5,2000], [77,"2003-05-12T00:00:00",9.5,9,9,9,500], [78,"2003-05-16T00:00:00",9,8.95,8.95,8.95,0], [79,"2003-05-21T00:00:00",8.95,8.35,8.25,8.25,3000], [80,"2003-05-22T00:00:00",8.25,9,9,9,2000], [81,"2003-05-23T00:00:00",9,8.5,8.5,8.5,500], [82,"2003-05-30T00:00:00",8.5,10,9.5,10,10000], [83,"2003-06-02T00:00:00",10,10.55,10,10.55,9500], [84,"2003-06-03T00:00:00",10.55,10.25,10.25,10.25,500], [85,"2003-06-04T00:00:00",10.25,11.75,10.4,11.75,14500], [86,"2003-06-05T00:00:00",11.75,12.5,11.75,12.5,8500], [87,"2003-06-06T00:00:00",12.5,12.7,12.7,12.7,1500], [88,"2003-06-09T00:00:00",12.7,12.25,12.25,12.25,0], [89,"2003-06-10T00:00:00",12.25,12,12,12,0], [90,"2003-06-11T00:00:00",12,12,11.05,11.05,3000], [91,"2003-06-12T00:00:00",11.05,12,11.5,11.5,2000], [92,"2003-06-13T00:00:00",11.5,12,11.6,12,3000], [93,"2003-06-16T00:00:00",12,12,11.75,12,6500], [94,"2003-06-20T00:00:00",12,11.5,11.5,11.5,500], [95,"2003-06-23T00:00:00",11.5,11.55,11.55,11.55,0], [96,"2003-06-24T00:00:00",11.55,11.65,11.65,11.65,2000], [97,"2003-06-25T00:00:00",11.65,11.65,11.65,11.65,500], [98,"2003-06-30T00:00:00",11.65,10.85,10.85,10.85,500], [99,"2003-07-03T00:00:00",10.85,12,12,12,1000], [100,"2003-07-04T00:00:00",12,12,12,12,1000], [101,"2003-07-07T00:00:00",12,12,12,12,1000], [102,"2003-07-11T00:00:00",12,12,12,12,1000], [103,"2003-07-14T00:00:00",12,12.05,12.05,12.05,0], [104,"2003-07-28T00:00:00",12.05,13.4,12.75,13.4,10000], [105,"2003-07-29T00:00:00",13.4,14,13,14,7000], [106,"2003-07-30T00:00:00",14,14,13.55,13.55,3500], [107,"2003-07-31T00:00:00",13.55,13.5,13.5,13.5,500], [108,"2003-08-19T00:00:00",13.5,14.5,14.5,14.5,1000], [109,"2003-08-20T00:00:00",14.5,14,14,14,0], [110,"2003-08-26T00:00:00",14,13.75,13.75,13.75,1000], [111,"2003-08-27T00:00:00",13.75,13.65,13.65,13.65,0], [112,"2003-08-29T00:00:00",13.65,15,15,15,2000], [113,"2003-09-01T00:00:00",15,14,14,14,0], [114,"2003-09-02T00:00:00",14,14.5,14.45,14.45,1000], [115,"2003-09-03T00:00:00",14.45,14.2,14.2,14.2,0], [116,"2003-09-04T00:00:00",14.2,13.9,13.9,13.9,0], [117,"2003-09-08T00:00:00",13.9,13.7,13.7,13.7,0], [118,"2003-09-09T00:00:00",13.7,13.65,13.65,13.65,0], [119,"2003-09-11T00:00:00",13.65,13.4,13.4,13.4,0], [120,"2003-09-16T00:00:00",13.4,12.8,12.8,12.8,0], [121,"2003-11-05T00:00:00",12.8,12,12,12,1000], [122,"2003-11-13T00:00:00",12,11,11,11,1000], [123,"2003-11-18T00:00:00",11,11,11,11,3500], [124,"2003-11-20T00:00:00",11,11,11,11,500], [125,"2003-12-09T00:00:00",11,12.5,12.45,12.45,2000], [126,"2003-12-12T00:00:00",12.45,12.45,12.45,12.45,500], [127,"2003-12-17T00:00:00",12.45,12.25,12.25,12.25,0], [128,"2003-12-19T00:00:00",12.25,12,12,12,0], [129,"2004-01-12T00:00:00",12,11.75,11.75,11.75,500], [130,"2004-01-28T00:00:00",11.75,11,11,11,5000], [131,"2004-01-30T00:00:00",11,10.5,10.5,10.5,0], [132,"2004-02-06T00:00:00",10.5,10.5,10.45,10.5,2000], [133,"2004-02-12T00:00:00",10.5,10.5,10.5,10.5,1000], [134,"2004-02-19T00:00:00",10.5,9.5,9.5,9.5,1000], [135,"2004-03-08T00:00:00",9.5,11,10,10,2500], [136,"2004-03-15T00:00:00",10,11.1,10,10.35,6000], [137,"2004-03-18T00:00:00",10.35,10.5,10.5,10.5,0], [138,"2004-03-19T00:00:00",10.5,12,11,12,10500], [139,"2004-03-24T00:00:00",12,12.45,12,12.45,12000], [140,"2004-03-25T00:00:00",12.45,12,12,12,5000], [141,"2004-03-29T00:00:00",12,12,11.5,12,1000], [142,"2004-04-05T00:00:00",12,12,12,12,2000], [143,"2004-04-12T00:00:00",12,11.95,11.95,11.95,0], [144,"2004-04-14T00:00:00",11.95,11.05,11.05,11.05,500], [145,"2004-04-16T00:00:00",11.05,11.95,11.95,11.95,500], [146,"2004-04-19T00:00:00",11.95,11.95,11.95,11.95,1000], [147,"2004-04-20T00:00:00",11.95,12.25,12.25,12.25,1000], [148,"2004-04-21T00:00:00",12.25,12.25,12.15,12.15,10000], [149,"2004-04-22T00:00:00",12.15,12.7,12.7,12.7,500], [150,"2004-04-26T00:00:00",12.7,13.15,13.15,13.15,1000], [151,"2004-04-28T00:00:00",13.15,12.15,12.15,12.15,1000], [152,"2004-05-06T00:00:00",12.15,11.25,11.25,11.25,500], [153,"2004-05-10T00:00:00",11.25,12,12,12,1000], [154,"2004-05-11T00:00:00",12,11.3,11.25,11.25,3000], [155,"2004-05-24T00:00:00",11.25,12.2,12.15,12.15,500], [156,"2004-05-25T00:00:00",12.15,12.3,12,12,3000], [157,"2004-05-27T00:00:00",12,12,12,12,500], [158,"2004-05-31T00:00:00",12,12.35,12,12.35,7500], [159,"2004-06-01T00:00:00",12.35,12.5,12.05,12.05,2500], [160,"2004-06-02T00:00:00",12.05,13.55,12.65,13,12500], [161,"2004-06-08T00:00:00",13,12.5,12.5,12.5,500], [162,"2004-06-10T00:00:00",12.5,12.95,12.95,12.95,500], [163,"2004-06-14T00:00:00",12.95,12.1,12.1,12.1,5000], [164,"2004-06-16T00:00:00",12.1,13.25,13.25,13.25,2500], [165,"2004-06-17T00:00:00",13.25,12.55,12.55,12.55,500], [166,"2004-06-18T00:00:00",12.55,13.25,12.55,13,7500], [167,"2004-06-22T00:00:00",13,13.25,12.75,13.25,2000], [168,"2004-06-24T00:00:00",13.25,14.5,14.5,14.5,500], [169,"2004-06-25T00:00:00",14.5,13.5,13.5,13.5,1000], [170,"2004-06-28T00:00:00",13.5,13.5,13,13,1500], [171,"2004-06-30T00:00:00",13,14.5,13.05,13.05,7500], [172,"2004-07-06T00:00:00",13.05,12.75,12.75,12.75,500], [173,"2004-07-19T00:00:00",12.75,12.55,12.5,12.5,1000], [174,"2004-07-20T00:00:00",12.5,12.9,12.9,12.9,500], [175,"2004-07-28T00:00:00",12.9,14.4,13,14.4,16500], [176,"2004-07-29T00:00:00",14.4,15.9,15.2,15.8,10000], [177,"2004-07-30T00:00:00",15.8,16.5,15,15,6000], [178,"2004-08-02T00:00:00",15,15.4,14,14.1,6500], [179,"2004-08-03T00:00:00",14.1,15.6,15.2,15.6,9000], [180,"2004-08-04T00:00:00",15.6,17.1,17,17.1,7000], [181,"2004-08-05T00:00:00",17.1,18.6,18,18.6,10000], [182,"2004-08-06T00:00:00",18.6,20.1,19.85,20.1,7000], [183,"2004-08-09T00:00:00",20.1,21.6,21.6,21.6,7000], [184,"2004-08-10T00:00:00",21.6,23.2,23.2,23.2,4500], [185,"2004-08-11T00:00:00",23.2,24.9,23.2,23.5,12500], [186,"2004-08-12T00:00:00",23.5,25.25,23.05,23.5,13000], [187,"2004-08-13T00:00:00",23.5,23.5,23,23,3500], [188,"2004-08-17T00:00:00",23,22,22,22,1000], [189,"2004-08-19T00:00:00",22,20.9,20.9,20.9,500], [190,"2004-08-23T00:00:00",20.9,21,21,21,500], [191,"2004-08-24T00:00:00",21,20,20,20,1000], [192,"2004-08-30T00:00:00",20,19,19,19,1000], [193,"2004-09-01T00:00:00",19,18.65,18.65,18.65,500], [194,"2004-09-02T00:00:00",18.65,19.5,19,19,2000], [195,"2004-09-03T00:00:00",19,20.5,20,20.5,6500], [196,"2004-09-06T00:00:00",20.5,20.55,20.3,20.3,3000], [197,"2004-09-07T00:00:00",20.3,20.6,20.6,20.6,500], [198,"2004-09-14T00:00:00",20.6,19.8,19.8,19.8,500], [199,"2004-09-16T00:00:00",19.8,20,20,20,0], [200,"2004-09-27T00:00:00",20,21.5,19.8,21.5,2500], [201,"2004-10-04T00:00:00",21.5,23,23,23,500], [202,"2004-10-06T00:00:00",23,22,22,22,1000], [203,"2004-10-12T00:00:00",22,20.9,20.9,20.9,1000], [204,"2004-10-22T00:00:00",20.9,21,21,21,1000], [205,"2004-10-28T00:00:00",21,21,21,21,2000], [206,"2004-11-23T00:00:00",21,22.55,22.55,22.55,500], [207,"2004-12-06T00:00:00",22.55,21.45,21.45,21.45,500], [208,"2004-12-07T00:00:00",21.45,23.05,23.05,23.05,3000], [209,"2004-12-08T00:00:00",23.05,24.75,23,23,5000], [210,"2004-12-10T00:00:00",23,24.7,24.5,24.7,1000], [211,"2004-12-14T00:00:00",24.7,26,26,26,2000], [212,"2004-12-27T00:00:00",26,27.95,27.95,27.95,1000], [213,"2004-12-31T00:00:00",27.95,30,28,30,2500], [214,"2005-01-03T00:00:00",30,32,29,29,4500], [215,"2005-01-04T00:00:00",29,27.55,27.55,27.55,1500], [216,"2005-01-05T00:00:00",27.55,29.6,29.45,29.6,1500], [217,"2005-01-06T00:00:00",29.6,31.8,31.75,31.8,1500], [218,"2005-01-07T00:00:00",31.8,34,34,34,1000], [219,"2005-01-10T00:00:00",34,36.5,35,35,3500], [220,"2005-01-27T00:00:00",34,33,33,33,0], [221,"2005-02-07T00:00:00",33,32,32,32,1000], [222,"2005-02-15T00:00:00",32,32.1,32.1,32.1,500], [223,"2005-03-02T00:00:00",32.1,32,32,32,0], [224,"2005-03-10T00:00:00",32,31,31,31,0], [225,"2005-03-22T00:00:00",31,30,30,30,0], [226,"2005-03-30T00:00:00",30,31,29,29,1500], [227,"2005-06-29T00:00:00",29,28.5,28.5,28.5,500], [228,"2005-07-06T00:00:00",28.5,28.25,28.25,28.25,0], [229,"2005-07-13T00:00:00",28.25,28,26.85,28,3000], [230,"2005-07-25T00:00:00",28,26.6,26.6,26.6,1000], [231,"2005-08-03T00:00:00",26.6,27.5,27.5,27.5,0], [232,"2005-08-04T00:00:00",27.5,28.85,28.85,28.85,500], [233,"2005-08-08T00:00:00",28.85,30,30,30,500], [234,"2005-08-22T00:00:00",30,30,30,30,500], [235,"2005-09-05T00:00:00",30,29,29,29,500], [236,"2005-09-07T00:00:00",29,29,29,29,500], [237,"2005-09-12T00:00:00",29,28.5,28.5,28.5,0], [238,"2005-09-13T00:00:00",28.5,28,27.5,27.5,1000], [239,"2005-09-21T00:00:00",27.5,28.85,28.85,28.85,1000], [240,"2005-09-29T00:00:00",28.85,28,28,28,1000], [241,"2005-10-12T00:00:00",28,28,28,28,500], [242,"2005-11-14T00:00:00",28,29.4,29.4,29.4,500], [243,"2005-12-08T00:00:00",29.4,27.95,27.95,27.95,500], [244,"2005-12-12T00:00:00",27.95,29.3,29.25,29.25,1000], [245,"2005-12-13T00:00:00",29.25,30.6,30.3,30.6,4000], [246,"2005-12-14T00:00:00",30.6,32.05,32.05,32.05,500], [247,"2005-12-15T00:00:00",32.05,33.5,33,33.5,1500], [248,"2005-12-16T00:00:00",33.5,34.95,31.85,31.85,1000], [249,"2005-12-20T00:00:00",31.85,33.4,30.3,33.4,3500], [250,"2005-12-22T00:00:00",33.4,32,32,32,500], [251,"2005-12-23T00:00:00",32,32,30.55,30.55,1500], [252,"2005-12-26T00:00:00",30.55,31.95,29.05,31.95,3000], [253,"2005-12-28T00:00:00",31.95,31.95,31.95,31.95,500], [254,"2005-12-30T00:00:00",31.95,32.5,30.4,30.4,4000], [255,"2006-01-02T00:00:00",30.4,31.5,28.9,30.95,6000], [256,"2006-01-03T00:00:00",30.95,30.9,30.9,30.9,0], [257,"2006-01-04T00:00:00",30.9,30.85,30.85,30.85,500], [258,"2006-01-05T00:00:00",30.85,30,30,30,0], [259,"2006-01-16T00:00:00",30,29,29,29,0], [260,"2006-01-17T00:00:00",29,28.5,27.7,28.5,2000], [261,"2006-01-19T00:00:00",27,28,28,28,500], [262,"2006-01-23T00:00:00",28,29.4,29,29.4,2000], [263,"2006-01-24T00:00:00",29.4,29,29,29,0], [264,"2006-01-26T00:00:00",29,28.95,27.6,28.95,4500], [265,"2006-01-27T00:00:00",28.95,29,28.5,28.5,2000], [266,"2006-01-30T00:00:00",28.5,29.85,29,29.85,3000], [267,"2006-01-31T00:00:00",29.85,29.5,29.5,29.5,0], [268,"2006-02-01T00:00:00",29.5,30.5,30.5,30.5,1000], [269,"2006-02-02T00:00:00",30.5,29,29,29,1500], [270,"2006-02-03T00:00:00",29,28,28,28,1000], [271,"2006-02-06T00:00:00",28,26.9,26.75,26.75,3500], [272,"2006-02-07T00:00:00",26.75,28,27.5,28,1500], [273,"2006-02-16T00:00:00",28,27.25,27,27.25,500], [274,"2006-02-22T00:00:00",27.25,28.25,28.25,28.25,500], [275,"2006-02-24T00:00:00",28.25,27,27,27,1500], [276,"2006-02-27T00:00:00",27,27.75,27.75,27.75,1500], [277,"2006-03-15T00:00:00",27.75,26.4,26.4,26.4,0], [278,"2006-03-28T00:00:00",26.4,25.1,25.1,25.1,5000], [279,"2006-03-29T00:00:00",25.1,25.5,25.5,25.5,500], [280,"2006-04-03T00:00:00",25.5,24.8,24.8,24.8,500], [281,"2006-04-04T00:00:00",24.8,24.5,24.5,24.5,500], [282,"2006-04-05T00:00:00",24.5,25.3,24.8,25.3,1000], [283,"2006-04-10T00:00:00",25.3,25.25,25.25,25.25,500], [284,"2006-04-13T00:00:00",25.25,26,26,26,3500], [285,"2006-04-20T00:00:00",26,24.7,24.7,24.7,500], [286,"2006-05-30T00:00:00",24.7,25.9,25.9,25.9,0], [287,"2006-05-31T00:00:00",25.9,27.15,27.15,27.15,0], [288,"2006-06-01T00:00:00",27.15,28.5,28.5,28.5,0], [289,"2006-06-02T00:00:00",28.5,29.9,29.9,29.9,10500], [290,"2006-06-05T00:00:00",29.9,31.35,30,31.35,4500], [291,"2006-06-06T00:00:00",31.35,32.5,32,32.5,1000], [292,"2006-06-08T00:00:00",32.5,31.25,31,31,2500], [293,"2006-06-09T00:00:00",31,32.55,29.7,32.55,16500], [294,"2006-06-12T00:00:00",32.55,34,32.5,32.9,18500], [295,"2006-06-13T00:00:00",32.9,31.6,31.3,31.3,2000], [296,"2006-06-14T00:00:00",31.3,31.5,30.2,30.2,2500], [297,"2006-06-15T00:00:00",30.2,31.05,31,31,3500], [298,"2006-06-16T00:00:00",31,32.5,31,32.5,4000], [299,"2006-06-19T00:00:00",32.5,31.5,31,31,3000], [300,"2006-06-20T00:00:00",31,29.6,29.5,29.5,1500], [301,"2006-06-23T00:00:00",29.5,28.5,28.5,28.5,1000], [302,"2006-06-28T00:00:00",28.5,27.4,27.25,27.25,2000], [303,"2006-06-29T00:00:00",27.25,26.7,25.9,25.9,5500], [304,"2006-07-03T00:00:00",25.9,26.5,26.5,26.5,1000], [305,"2006-07-07T00:00:00",26.5,26.05,26.05,26.05,500], [306,"2006-07-12T00:00:00",26.05,26.95,26.95,26.95,1000], [307,"2006-07-13T00:00:00",26.95,28.25,28.05,28.05,2000], [308,"2006-07-14T00:00:00",28.05,29.45,28.25,29,6000], [309,"2006-07-17T00:00:00",29,30.45,30,30.45,10000], [310,"2006-07-18T00:00:00",30.45,31.25,30.5,31,4500], [311,"2006-07-19T00:00:00",31,31.5,30.8,31.5,2500], [312,"2006-07-20T00:00:00",31.5,31.9,30.3,31.9,3500], [313,"2006-07-21T00:00:00",31.9,32.9,32,32.9,1500], [314,"2006-07-24T00:00:00",32.9,33,32.75,33,1000], [315,"2006-07-25T00:00:00",33,34.45,33.5,34,3000], [316,"2006-07-26T00:00:00",34,32.5,32.5,32.5,2000], [317,"2006-07-27T00:00:00",32.5,34.05,33,34.05,5000], [318,"2006-07-28T00:00:00",34.05,35.75,32.5,34.35,51000], [319,"2006-07-31T00:00:00",34.35,35.75,32.7,32.7,18000], [320,"2006-08-01T00:00:00",32.7,31.5,31.25,31.5,2000], [321,"2006-08-02T00:00:00",31.5,31,30,31,2000], [322,"2006-08-03T00:00:00",31,30,29.45,30,2000], [323,"2006-08-07T00:00:00",30,29,28.5,28.5,2500], [324,"2006-08-08T00:00:00",28.5,29.8,27.2,29.8,17500], [325,"2006-08-09T00:00:00",29.8,30,30,30,1000], [326,"2006-08-16T00:00:00",30,29.5,29.5,29.5,500], [327,"2006-08-17T00:00:00",29.5,29,29,29,500], [328,"2006-08-28T00:00:00",29,28.9,28.9,28.9,0], [329,"2006-08-31T00:00:00",28.9,28.05,28,28,1500], [330,"2006-09-20T00:00:00",28,27.25,26.6,26.6,5000], [331,"2006-09-21T00:00:00",26.6,27.75,27.25,27.75,1500], [332,"2006-09-28T00:00:00",27.75,26.75,26.75,26.75,1000], [333,"2006-10-04T00:00:00",26.75,27.75,27.75,27.75,500], [334,"2006-10-05T00:00:00",27.75,26.75,26.75,26.75,500], [335,"2006-10-11T00:00:00",26.75,27.75,27.75,27.75,500], [336,"2006-10-12T00:00:00",27.75,29.1,26.4,27.5,12500], [337,"2006-10-13T00:00:00",27.5,27,27,27,1000], [338,"2006-11-01T00:00:00",27,25.65,25.65,25.65,500], [339,"2006-11-02T00:00:00",25.65,25.65,25.65,25.65,500], [340,"2006-11-03T00:00:00",25.65,26.8,26.8,26.8,1000], [341,"2006-11-08T00:00:00",26.8,26.5,26.5,26.5,0], [342,"2006-11-13T00:00:00",26.5,26,26,26,1000], [343,"2006-11-20T00:00:00",26,24.7,24.7,24.7,2500], [344,"2006-11-21T00:00:00",24.7,24.5,23.5,23.5,4000], [345,"2006-11-22T00:00:00",23.5,24.2,22.5,24.2,4500], [346,"2006-11-27T00:00:00",24.2,24.9,24.9,24.9,500], [347,"2006-11-28T00:00:00",24.9,23.75,23.7,23.7,2000], [348,"2006-11-29T00:00:00",23.7,23,23,23,4000], [349,"2006-12-04T00:00:00",23,24.15,24.1,24.15,4500], [350,"2006-12-05T00:00:00",24.15,24.15,24.15,24.15,1500], [351,"2006-12-06T00:00:00",24.15,24,24,24,4000], [352,"2006-12-08T00:00:00",24,24.5,24.05,24.05,1000], [353,"2006-12-11T00:00:00",24.05,25,25,25,1000], [354,"2006-12-12T00:00:00",25,26.25,25,25.75,7500], [355,"2006-12-13T00:00:00",25.75,27,27,27,4500], [356,"2006-12-14T00:00:00",27,28.35,28.25,28.35,7500], [357,"2006-12-15T00:00:00",28.35,29.65,29.4,29.5,7000], [358,"2006-12-18T00:00:00",29.5,29.25,28.1,28.1,4500], [359,"2006-12-19T00:00:00",28.1,26.7,26.7,26.7,1000], [360,"2006-12-20T00:00:00",26.7,27,27,27,1000], [361,"2006-12-22T00:00:00",27,26.8,26.8,26.8,500], [362,"2006-12-26T00:00:00",26.8,28.1,25.6,25.6,27500], [363,"2006-12-27T00:00:00",25.6,25.7,24.65,25.7,11000], [364,"2006-12-28T00:00:00",25.7,25.9,25.9,25.9,2000], [365,"2006-12-29T00:00:00",25.9,25.5,24.65,24.65,14500], [366,"2007-01-03T00:00:00",24.65,23.45,23.45,23.45,1500], [367,"2007-01-04T00:00:00",23.45,23,22.3,22.6,10500], [368,"2007-01-08T00:00:00",22.6,23,22,22,3000], [369,"2007-01-09T00:00:00",22,22.15,22.15,22.15,500], [370,"2007-01-10T00:00:00",22.15,22.25,22.25,22.25,0], [371,"2007-01-11T00:00:00",22.25,22.25,21.15,21.15,19000], [372,"2007-01-12T00:00:00",21.15,20.5,20.1,20.1,6500], [373,"2007-01-15T00:00:00",20.1,21,20.95,21,2000], [374,"2007-01-16T00:00:00",21,22,22,22,1500], [375,"2007-01-17T00:00:00",22,23.05,22.1,22.1,2000], [376,"2007-01-26T00:00:00",19.6,18.6,18.6,18.6,500], [377,"2007-01-31T00:00:00",18.6,17.65,17.65,17.65,1000], [378,"2007-02-01T00:00:00",17.65,17.5,17.5,17.5,3000], [379,"2007-02-06T00:00:00",17.5,18,18,18,500], [380,"2007-02-07T00:00:00",18,17.95,17.95,17.95,0], [381,"2007-02-08T00:00:00",17.95,17,17,17,3500], [382,"2007-02-09T00:00:00",17,17.95,17.75,17.95,1500], [383,"2007-02-27T00:00:00",17.95,16.95,16.95,16.95,2000], [384,"2007-03-20T00:00:00",16.95,16.5,16.5,16.5,500], [385,"2007-03-21T00:00:00",16.5,17,17,17,500], [386,"2007-03-27T00:00:00",17,17.5,17,17,1000], [387,"2007-03-28T00:00:00",17,17.45,17.45,17.45,10000], [388,"2007-04-10T00:00:00",17.45,18,16.45,18,1500], [389,"2007-04-11T00:00:00",18,17,17,17,1000], [390,"2007-04-12T00:00:00",17,16.1,16,16,3500], [391,"2007-04-13T00:00:00",16,15.5,15,15,11500], [392,"2007-04-16T00:00:00",15,16,14,16,25000], [393,"2007-04-17T00:00:00",16,16,15.75,15.75,2000], [394,"2007-04-18T00:00:00",15.75,16.75,16.4,16.7,5000], [395,"2007-04-19T00:00:00",16.7,16.7,16.7,16.7,500], [396,"2007-04-20T00:00:00",16.7,17.5,17,17.5,1000], [397,"2007-04-23T00:00:00",17.5,17.6,17,17,2500], [398,"2007-04-24T00:00:00",17,17.3,16.5,17.3,4000], [399,"2007-04-25T00:00:00",17.3,17.05,17,17,1500], [400,"2007-04-30T00:00:00",17,16.35,16,16,2500], [401,"2007-05-03T00:00:00",16,16.7,16.7,16.7,1000], [402,"2007-05-04T00:00:00",16.7,16.5,16,16,4000], [403,"2007-05-10T00:00:00",16,16.25,16,16,1000], [404,"2007-05-21T00:00:00",16,16.8,16.5,16.8,2500], [405,"2007-05-22T00:00:00",16.8,17.75,17,17,1000], [406,"2007-05-23T00:00:00",17,18,16.5,18,2000], [407,"2007-05-24T00:00:00",18,18.9,18.4,18.5,11500], [408,"2007-05-25T00:00:00",18.5,19.5,19.2,19.2,5000], [409,"2007-05-28T00:00:00",19.2,20.2,18.3,20.2,66000], [410,"2007-05-29T00:00:00",20.2,20.8,19.2,20.8,18500], [411,"2007-05-30T00:00:00",20.8,19.8,19.8,19.8,2000], [412,"2007-05-31T00:00:00",19.8,19,18.8,19,41000], [413,"2007-06-01T00:00:00",19,18.55,18,18,8500], [414,"2007-06-04T00:00:00",18,18.45,17.25,18.45,2000], [415,"2007-06-06T00:00:00",18.45,19,19,19,500], [416,"2007-06-07T00:00:00",19,18.95,18.95,18.95,0], [417,"2007-06-08T00:00:00",18.95,19.75,18.7,19.75,2500], [418,"2007-06-11T00:00:00",19.75,20.2,18.75,20.2,11000], [419,"2007-06-12T00:00:00",20.2,20.6,19.2,20.6,7500], [420,"2007-06-13T00:00:00",20.6,21.6,19.6,21.2,219000], [421,"2007-06-14T00:00:00",21.2,21.15,20.5,20.5,7000], [422,"2007-06-15T00:00:00",20.5,19.6,19.5,19.5,3000], [423,"2007-06-19T00:00:00",19.5,18.8,18.5,18.5,4500], [424,"2007-06-20T00:00:00",18.5,18.5,18.5,18.5,15000], [425,"2007-06-21T00:00:00",18.5,17.6,17.5,17.5,14000], [426,"2007-06-22T00:00:00",17.5,16.7,16.7,16.7,500], [427,"2007-06-25T00:00:00",16.7,17.6,16.95,16.95,6000], [428,"2007-06-26T00:00:00",16.95,16.8,16,16,9000], [429,"2007-06-27T00:00:00",16,15.5,15.3,15.4,5000], [430,"2007-06-28T00:00:00",15.4,16,14.6,14.65,38500], [431,"2007-06-29T00:00:00",14.65,15.45,15,15,1500], [432,"2007-07-02T00:00:00",15,15.75,15.65,15.7,3500], [433,"2007-07-03T00:00:00",15.7,15.7,15.7,15.7,1000], [434,"2007-07-04T00:00:00",15.7,16,16,16,3000], [435,"2007-07-05T00:00:00",16,16.4,16.3,16.4,2500], [436,"2007-07-06T00:00:00",16.4,17.4,17,17.4,7500], [437,"2007-07-09T00:00:00",17.4,18.4,18,18.4,11000], [438,"2007-07-10T00:00:00",18.4,19.4,18.55,19.35,11500], [439,"2007-07-11T00:00:00",19.35,20.05,18.75,20,18500], [440,"2007-07-12T00:00:00",20,20,19.6,19.6,1500], [441,"2007-07-13T00:00:00",19.6,18.75,18.75,18.75,500], [442,"2007-07-16T00:00:00",18.75,18,18,18,5000], [443,"2007-07-17T00:00:00",18,18,17.8,17.8,3000], [444,"2007-07-18T00:00:00",17.8,17.4,17,17,3500], [445,"2007-07-19T00:00:00",17,16.1,16.1,16.1,1000], [446,"2007-07-24T00:00:00",16.1,16.15,16.15,16.15,0], [447,"2007-07-25T00:00:00",16.15,16.8,15.75,15.75,12000], [448,"2007-07-26T00:00:00",15.75,16,16,16,2000], [449,"2007-07-30T00:00:00",16,15,15,15,5500], [450,"2007-07-31T00:00:00",15,14.5,14,14.5,6500], [451,"2007-08-01T00:00:00",14.5,14.6,14.4,14.6,2000], [452,"2007-08-02T00:00:00",14.6,15,14,15,2000], [453,"2007-08-06T00:00:00",15,14.55,14.5,14.5,1500], [454,"2007-08-07T00:00:00",14.5,14.25,14.25,14.25,1000], [455,"2007-08-08T00:00:00",14.25,14.9,14.9,14.9,1000], [456,"2007-08-16T00:00:00",14.9,14.05,14,14.05,500], [457,"2007-08-20T00:00:00",14.05,13.8,13.8,13.8,500], [458,"2007-08-21T00:00:00",13.8,13.8,13.5,13.8,1000], [459,"2007-08-22T00:00:00",13.8,13.25,13.1,13.25,7500], [460,"2007-08-23T00:00:00",13.25,13.35,13.35,13.35,1500], [461,"2007-08-27T00:00:00",13.35,12.5,12.35,12.5,1000], [462,"2007-08-30T00:00:00",12.5,12.55,12.55,12.55,0], [463,"2007-09-04T00:00:00",12.55,13.55,13.5,13.55,1000], [464,"2007-09-11T00:00:00",13.55,13.5,13.5,13.5,5000], [465,"2007-09-17T00:00:00",13.5,13.05,13,13,3000], [466,"2007-09-19T00:00:00",13,13.95,13,13.95,3500], [467,"2007-09-20T00:00:00",13.95,14.95,14.5,14.5,7000], [468,"2007-09-26T00:00:00",14.5,15.5,15,15.5,2500], [469,"2007-09-27T00:00:00",15.5,15.5,15.5,15.5,2500], [470,"2007-10-01T00:00:00",15.5,15.5,15.5,15.5,1000], [471,"2007-10-03T00:00:00",15.5,15.5,15.5,15.5,2000], [472,"2007-10-05T00:00:00",15.5,15.5,15.5,15.5,1000], [473,"2007-10-08T00:00:00",15.5,16,16,16,1000], [474,"2007-10-17T00:00:00",16,16,15,15,1500], [475,"2007-10-18T00:00:00",15,15,15,15,500], [476,"2007-10-19T00:00:00",15,15.95,15.95,15.95,2500], [477,"2007-10-22T00:00:00",15.95,16.45,15.05,15.05,11000], [478,"2007-10-23T00:00:00",15.05,15.1,15.1,15.1,1500], [479,"2007-10-25T00:00:00",15.1,16.1,16.1,16.1,1000], [480,"2007-10-26T00:00:00",16.1,16.2,16.2,16.2,1000], [481,"2007-10-29T00:00:00",16.2,17.05,16.4,17.05,10000], [482,"2007-10-30T00:00:00",17.05,17.05,17,17.05,10500], [483,"2007-10-31T00:00:00",17.05,17,17,17,1000], [484,"2007-11-01T00:00:00",17,17.1,17.1,17.1,500], [485,"2007-11-02T00:00:00",17.1,18,18,18,1000], [486,"2007-11-05T00:00:00",18,19,17.5,17.5,6500], [487,"2007-11-06T00:00:00",17.5,17.1,17.1,17.1,500], [488,"2007-11-07T00:00:00",17.1,16.15,16.1,16.1,11500], [489,"2007-11-08T00:00:00",16.1,16.5,16.4,16.4,1000], [490,"2007-11-12T00:00:00",16.4,15.55,15.4,15.4,15000], [491,"2007-11-14T00:00:00",15.4,15.25,15.25,15.25,5000], [492,"2007-11-19T00:00:00",15.25,14.75,14.75,14.75,3000], [493,"2007-11-20T00:00:00",14.75,15.75,15.6,15.75,6500], [494,"2007-11-21T00:00:00",15.75,16.75,15.3,15.3,6500], [495,"2007-11-28T00:00:00",15.3,15.35,14.7,14.7,5000], [496,"2007-11-29T00:00:00",14.7,15.65,14.1,15.65,16500], [497,"2007-11-30T00:00:00",15.65,16.65,16.35,16.6,16500], [498,"2007-12-03T00:00:00",16.6,16.7,16,16.7,5000], [499,"2007-12-05T00:00:00",16.7,16,16,16,0], [500,"2007-12-06T00:00:00",16,15.15,15,15,3000], [501,"2007-12-10T00:00:00",15,15,15,15,2000], [502,"2007-12-11T00:00:00",15,14.5,14.5,14.5,500], [503,"2007-12-13T00:00:00",14.5,14.55,14.55,14.55,0], [504,"2007-12-14T00:00:00",14.55,14.5,14.5,14.5,500], [505,"2007-12-18T00:00:00",14.5,15.5,15.5,15.5,500], [506,"2007-12-19T00:00:00",15.5,15.2,15,15,2500], [507,"2008-01-01T00:00:00",15,15,15,15,500], [508,"2008-01-02T00:00:00",15,16,15,15,23000], [509,"2008-01-16T00:00:00",15,14.25,14.05,14.05,1000], [510,"2008-01-21T00:00:00",14.05,13.2,13.05,13.2,1000], [511,"2008-01-23T00:00:00",13.2,13.2,13.2,13.2,500], [512,"2008-01-30T00:00:00",13.2,12.2,12.2,12.2,9500], [513,"2008-02-06T00:00:00",12.2,13.2,12.45,13.2,1500], [514,"2008-02-27T00:00:00",13.2,12.25,12.2,12.25,1000], [515,"2008-02-28T00:00:00",12.25,12.25,12.25,12.25,1000], [516,"2008-03-03T00:00:00",12.25,12.25,12.05,12.05,3500], [517,"2008-03-10T00:00:00",12.05,11.5,11.5,11.5,1000], [518,"2008-03-14T00:00:00",11.5,10.75,10.5,10.75,4500], [519,"2008-03-17T00:00:00",10.75,10.75,10.75,10.75,3000], [520,"2008-03-24T00:00:00",10.75,11.75,11.75,11.75,500], [521,"2008-04-02T00:00:00",11.75,12.4,11,12.4,2000], [522,"2008-04-03T00:00:00",12.4,11.4,11.4,11.4,500], [523,"2008-04-08T00:00:00",11.4,11.4,11.4,11.4,500], [524,"2008-04-15T00:00:00",11.4,10.5,10.4,10.4,13500], [525,"2008-04-16T00:00:00",10.4,11,10.7,10.7,1500], [526,"2008-04-17T00:00:00",10.7,11.15,10.5,10.5,7000], [527,"2008-04-18T00:00:00",10.5,11,11,11,1000], [528,"2008-04-21T00:00:00",11,10.6,10.6,10.6,1000], [529,"2008-04-23T00:00:00",10.6,10.7,10.7,10.7,1000], [530,"2008-04-24T00:00:00",10.7,10.7,10.7,10.7,1000], [531,"2008-04-25T00:00:00",10.7,11.7,11.5,11.7,70000], [532,"2008-04-30T00:00:00",11.7,11.69,11.69,11.69,500], [533,"2008-05-02T00:00:00",11.69,10.69,10.69,10.69,2000], [534,"2008-05-05T00:00:00",10.69,11.69,9.76,9.76,1000], [535,"2008-05-07T00:00:00",9.76,10.76,10.76,10.76,500], [536,"2008-05-16T00:00:00",10.76,10.76,10.76,10.76,2000], [537,"2008-05-23T00:00:00",10.76,9.76,9.76,9.76,500], [538,"2008-05-27T00:00:00",9.76,9,9,9,1000], [539,"2008-05-29T00:00:00",9,9,9,9,1000], [540,"2008-06-06T00:00:00",9,10,10,10,1000], [541,"2008-06-10T00:00:00",10,11,11,11,9000], [542,"2008-06-11T00:00:00",11,12,12,12,1500], [543,"2008-06-12T00:00:00",12,13,12.61,13,9000], [544,"2008-06-13T00:00:00",13,14,12.55,14,108000], [545,"2008-06-16T00:00:00",14,15,14.89,15,6500], [546,"2008-06-17T00:00:00",15,15.7,15.7,15.7,500], [547,"2008-06-18T00:00:00",15.7,16.7,15.5,16.7,18000], [548,"2008-06-19T00:00:00",16.7,15.7,15.7,15.7,1000], [549,"2008-06-20T00:00:00",15.7,16.7,16.5,16.7,6500], [550,"2008-06-23T00:00:00",16.7,16.95,16,16.95,2500], [551,"2008-06-24T00:00:00",16.95,18,17.5,18,10000], [552,"2008-07-01T00:00:00",18,17.82,17.82,17.82,500], [553,"2008-07-01T00:00:00",18,17.82,17.82,17.82,500], [554,"2008-07-02T00:00:00",17.82,18.4,18.4,18.4,500], [555,"2008-07-10T00:00:00",18.4,18.22,18.22,18.22,500], [556,"2008-07-15T00:00:00",18.22,17.23,17.22,17.22,1500], [557,"2008-07-16T00:00:00",17.22,16.22,16.22,16.22,500], [558,"2008-07-21T00:00:00",16.22,16.99,16.5,16.99,2000], [559,"2008-07-28T00:00:00",16.99,17.44,17.44,17.44,500], [560,"2008-07-30T00:00:00",17.44,16.99,16.44,16.99,5000], [561,"2008-07-31T00:00:00",16.99,16.4,16.01,16.4,1500], [562,"2008-08-01T00:00:00",16.4,17,15.6,17,2500], [563,"2008-08-04T00:00:00",17,17.5,17.5,17.5,500], [564,"2009-01-09T00:00:00",17.5,18.5,16.5,17.81,8000], [565,"2009-02-04T00:00:00",17.81,16.81,16.81,16.81,500], [566,"2009-03-09T00:00:00",16.81,15.81,15.81,15.81,0], [567,"2009-03-11T00:00:00",15.81,15,15,15,0], [568,"2009-03-12T00:00:00",15,14,14,14,0], [569,"2009-03-16T00:00:00",14,13,13,13,5000], [570,"2009-03-17T00:00:00",13,12,12,12,4000], [571,"2009-03-18T00:00:00",12,13,11,13,3500], [572,"2009-03-24T00:00:00",13,12,12,12,0], [573,"2009-03-25T00:00:00",12,11.25,11.05,11.25,1000], [574,"2009-03-26T00:00:00",11.25,11.4,11.4,11.4,500], [575,"2009-03-27T00:00:00",11.4,11.25,11.25,11.25,1000], [576,"2009-03-31T00:00:00",11.25,11.1,11.1,11.1,500], [577,"2009-04-02T00:00:00",11.1,11.5,11.5,11.5,0], [578,"2009-04-03T00:00:00",11.5,11.75,11.75,11.75,0], [579,"2009-04-06T00:00:00",11.75,11.75,11.75,11.75,1000], [580,"2009-04-07T00:00:00",11.75,11.75,11.75,11.75,5000], [581,"2009-04-08T00:00:00",11.75,11.75,11.75,11.75,1000], [582,"2009-04-10T00:00:00",11.75,11.76,11.76,11.76,0], [583,"2009-04-13T00:00:00",11.76,12.05,12,12.02,5000], [584,"2009-04-14T00:00:00",12.02,12.01,12,12,1500], [585,"2009-04-20T00:00:00",12,12,12,12,500], [586,"2009-04-21T00:00:00",12,11.75,11.75,11.75,1000], [587,"2009-04-24T00:00:00",11.75,12.7,12.7,12.7,2000], [588,"2009-04-27T00:00:00",12.7,12.5,12.26,12.42,3000], [589,"2009-04-28T00:00:00",12.42,12,12,12,0], [590,"2009-05-04T00:00:00",12,11.55,11.55,11.55,500], [591,"2009-05-06T00:00:00",11.55,12,12,12,500], [592,"2009-05-13T00:00:00",12,12,12,12,6000], [593,"2009-05-15T00:00:00",12,12,11.75,11.75,2000], [594,"2009-05-21T00:00:00",11.75,12,12,12,500], [595,"2009-05-28T00:00:00",12,12.95,12.25,12.93,2000], [596,"2009-05-29T00:00:00",12.93,13.9,13,13.59,3000], [597,"2009-06-02T00:00:00",13.59,12.8,12.8,12.8,500], [598,"2009-06-03T00:00:00",12.8,12.16,12,12.08,4500], [599,"2009-06-09T00:00:00",12.08,12.45,12.45,12.45,500], [600,"2009-06-11T00:00:00",12.45,13.1,12,13.1,2500], [601,"2009-06-15T00:00:00",13.1,13.7,13.7,13.7,500], [602,"2009-06-17T00:00:00",13.7,12.7,12.7,12.7,0], [603,"2009-06-18T00:00:00",12.7,12.5,12,12.1,6000], [604,"2009-06-22T00:00:00",12.1,12.05,12,12.02,3000], [605,"2009-06-23T00:00:00",12.02,12.4,12.4,12.4,500], [606,"2009-06-25T00:00:00",12.4,12.48,11.75,12.48,3000], [607,"2009-06-26T00:00:00",12.48,12.48,12.02,12.48,1500], [608,"2009-06-29T00:00:00",12.48,12,12,12,2000], [609,"2009-06-30T00:00:00",12,12.5,11.75,12.13,5500], [610,"2009-07-01T00:00:00",12.13,12,11.5,11.6,9500], [611,"2009-07-02T00:00:00",11.6,12.44,12,12.44,1000], [612,"2009-07-06T00:00:00",12.44,13.25,12.49,12.79,2500], [613,"2009-07-07T00:00:00",12.79,13.2,12.75,13.2,1500], [614,"2009-07-13T00:00:00",13.2,13.2,12.25,12.25,4000], [615,"2009-07-14T00:00:00",12.25,13.25,12.5,13.25,3500], [616,"2009-07-15T00:00:00",13.25,14.25,13.75,14,2500], [617,"2009-07-17T00:00:00",14,14.6,14.25,14.38,3000], [618,"2009-07-20T00:00:00",14.38,15.38,14.9,15.14,3500], [619,"2009-07-21T00:00:00",15.14,16.1,15.25,16.08,1220], [620,"2009-07-22T00:00:00",16.08,16.95,16,16.79,600], [621,"2009-07-23T00:00:00",16.79,17.24,17.24,17.24,10], [622,"2009-07-24T00:00:00",17.24,17.4,16.25,17.4,210], [623,"2009-07-27T00:00:00",17.4,16.99,16.99,16.99,0], [624,"2009-07-28T00:00:00",16.99,17.89,17.24,17.24,1], [625,"2009-07-29T00:00:00",17.24,16.97,16.97,16.97,0], [626,"2009-07-30T00:00:00",16.97,16.66,16.66,16.66,0], [627,"2009-07-31T00:00:00",16.66,16.5,16.5,16.5,500], [628,"2009-08-03T00:00:00",16.5,16.5,16.48,16.48,10], [629,"2009-08-05T00:00:00",16.48,16.4,16.39,16.4,102], [630,"2009-08-06T00:00:00",16.4,17.4,16,17.35,48010], [631,"2009-08-07T00:00:00",17.35,16.5,16.38,16.5,11], [632,"2009-08-10T00:00:00",16.5,16.5,16.5,16.5,89], [633,"2009-08-11T00:00:00",16.5,17,16.5,17,520], [634,"2009-08-12T00:00:00",17,16.5,16.5,16.5,200], [635,"2009-08-13T00:00:00",16.5,16.85,16,16.85,501], [636,"2009-08-17T00:00:00",16.85,16.48,16.48,16.48,0], [637,"2009-08-18T00:00:00",16.48,16.2,15.5,16.2,590], [638,"2009-08-27T00:00:00",16.2,16.5,16.5,16.5,100], [639,"2009-08-28T00:00:00",16.5,16.5,15.5,16.5,2200], [640,"2009-09-02T00:00:00",16.5,15.75,15.75,15.75,100], [641,"2009-09-03T00:00:00",15.75,15.1,15.1,15.1,100], [642,"2009-09-04T00:00:00",15.1,14.76,14.75,14.75,546], [643,"2009-09-07T00:00:00",14.75,14.5,14.5,14.5,1000], [644,"2009-09-08T00:00:00",14.5,13.51,13.5,13.51,11], [645,"2009-09-14T00:00:00",13.51,14.25,14.25,14.25,100], [646,"2009-09-18T00:00:00",14.25,14.9,14.9,14.9,1000], [647,"2009-09-25T00:00:00",14.9,14.05,14,14.05,2044], [648,"2009-09-30T00:00:00",14.05,14.9,14.85,14.88,1999], [649,"2009-10-06T00:00:00",14.88,14.75,14.75,14.75,0], [650,"2009-10-14T00:00:00",14.75,14.85,14.85,14.85,1], [651,"2009-10-20T00:00:00",14.85,14.5,14.02,14.5,100], [652,"2009-10-26T00:00:00",14.5,14.5,13.5,14.5,240], [653,"2009-10-28T00:00:00",14.5,13.6,13.6,13.6,2], [654,"2009-10-29T00:00:00",13.6,14.5,14.45,14.48,1286], [655,"2009-10-30T00:00:00",14.48,13.8,13.8,13.8,500], [656,"2009-11-02T00:00:00",13.8,14.48,14.48,14.48,500], [657,"2009-11-03T00:00:00",14.48,15.3,14.4,14.49,1100], [658,"2009-11-04T00:00:00",14.49,15.22,15.22,15.22,100], [659,"2009-11-05T00:00:00",15.22,16.2,15.9,16.2,1190], [660,"2009-11-06T00:00:00",16.2,17,16.5,16.63,1010], [661,"2009-11-10T00:00:00",16.63,16.9,16.9,16.9,100], [662,"2009-11-11T00:00:00",16.9,17.3,17.3,17.3,200], [663,"2009-11-12T00:00:00",17.3,17.25,17.25,17.25,0], [664,"2009-11-16T00:00:00",17.25,17,16.3,16.72,400], [665,"2009-11-17T00:00:00",16.72,16.95,16.75,16.81,700], [666,"2009-11-18T00:00:00",16.81,16.25,15.81,16.25,660], [667,"2009-11-19T00:00:00",16.25,16.58,16.58,16.58,100], [668,"2009-11-20T00:00:00",16.58,16.75,15.8,16.5,1000], [669,"2009-11-23T00:00:00",16.5,16.45,16.45,16.45,0], [670,"2009-11-24T00:00:00",16.45,16.25,16.25,16.25,0], [671,"2009-11-25T00:00:00",16.25,16.2,16.2,16.2,0], [672,"2009-11-26T00:00:00",16.2,16.48,16.48,16.48,100], [673,"2009-12-01T00:00:00",16.48,16.5,16.5,16.5,10], [674,"2009-12-03T00:00:00",16.5,16.72,16.72,16.72,1], [675,"2009-12-04T00:00:00",16.72,16.5,16.5,16.5,0], [676,"2009-12-07T00:00:00",16.5,16.49,16.49,16.49,1], [677,"2009-12-08T00:00:00",16.49,16.74,15.5,16.74,13], [678,"2009-12-09T00:00:00",16.74,16.69,15.8,15.8,1002], [679,"2009-12-10T00:00:00",15.8,16.65,16.65,16.65,10], [680,"2009-12-11T00:00:00",16.65,17,15.71,16.23,12], [681,"2009-12-14T00:00:00",16.23,16.78,16.75,16.75,2], [682,"2009-12-15T00:00:00",16.75,16.9,16.9,16.9,2], [683,"2009-12-16T00:00:00",16.9,16.8,15.9,16.78,102], [684,"2009-12-17T00:00:00",16.78,17,15.81,16.96,4227], [685,"2009-12-18T00:00:00",16.96,16.99,16.02,16.98,712], [686,"2009-12-21T00:00:00",16.98,16.75,16.75,16.75,0], [687,"2009-12-22T00:00:00",16.75,16.9,16.75,16.9,600], [688,"2009-12-23T00:00:00",16.9,16.75,16,16.58,628], [689,"2009-12-29T00:00:00",16.58,17.58,17.4,17.43,600], [690,"2009-12-30T00:00:00",17.43,17.49,17.4,17.46,300], [691,"2009-12-31T00:00:00",17.46,17.9,17.5,17.9,1502], [692,"2010-01-04T00:00:00",17.9,18.35,18.35,18.35,10], [693,"2010-01-05T00:00:00",18.35,18.5,18,18.25,610], [694,"2010-01-06T00:00:00",18.25,18.22,17.26,17.27,10700], [695,"2010-01-08T00:00:00",17.27,17.4,17.4,17.4,5], [696,"2010-01-11T00:00:00",17.4,18.28,16.4,16.58,3605], [697,"2010-01-12T00:00:00",16.58,17.3,16.4,17.2,28700], [698,"2010-01-13T00:00:00",17.2,17.5,16.75,17.5,33705], [699,"2010-01-14T00:00:00",17.5,17.49,17.49,17.49,0], [700,"2010-01-15T00:00:00",17.49,18,16.5,17.47,7100], [701,"2010-01-18T00:00:00",17.47,17.65,17.65,17.65,10], [702,"2010-01-19T00:00:00",17.65,17.98,16.8,17.25,464], [703,"2010-01-20T00:00:00",17.25,17.25,16.5,16.67,2910], [704,"2010-01-21T00:00:00",16.67,17,15.7,16.94,2000], [705,"2010-01-22T00:00:00",16.94,17.75,17,17.3,5048], [706,"2010-01-25T00:00:00",17.3,18.3,17.5,18.08,12841], [707,"2010-01-26T00:00:00",18.08,19.08,18.7,19.08,33300], [708,"2010-01-27T00:00:00",19.08,20.05,19.1,19.5,36991], [709,"2010-01-28T00:00:00",19.5,19.95,18.5,19.1,6031], [710,"2010-01-29T00:00:00",19.1,19,18.1,18.17,12605], [711,"2010-02-01T00:00:00",17.17,17,16.53,17,1600], [712,"2010-02-02T00:00:00",17,18,16.5,17.23,5216], [713,"2010-02-03T00:00:00",17.23,17.9,16.3,17.03,700], [714,"2010-02-04T00:00:00",17.03,17.9,17.66,17.66,2], [715,"2010-02-08T00:00:00",17.66,17.98,17.5,17.55,1700], [716,"2010-02-09T00:00:00",17.55,17.75,17.2,17.75,2603], [717,"2010-02-10T00:00:00",17.75,18,17.1,17.98,602], [718,"2010-02-11T00:00:00",17.98,18,17,17.88,1042], [719,"2010-02-12T00:00:00",17.88,17.99,17.99,17.99,12602], [720,"2010-02-15T00:00:00",17.99,17.99,17.99,17.99,6], [721,"2010-02-18T00:00:00",17.99,17.99,17.99,17.99,2], [722,"2010-02-19T00:00:00",17.99,18.5,17,18.5,600], [723,"2010-02-23T00:00:00",18.5,18.4,18.4,18.4,0], [724,"2010-02-24T00:00:00",18.4,18.35,18.35,18.35,0], [725,"2010-02-25T00:00:00",18.35,18,18,18,0], [726,"2010-02-26T00:00:00",18,18.35,18,18,1], [727,"2010-03-01T00:00:00",18,17.95,17.95,17.95,1], [728,"2010-03-02T00:00:00",17.95,17.75,17.75,17.75,0], [729,"2010-03-03T00:00:00",17.75,17.5,17.5,17.5,0], [730,"2010-03-05T00:00:00",17.5,17.75,17.75,17.75,1], [731,"2010-03-08T00:00:00",17.75,17.75,17,17.75,110], [732,"2010-03-09T00:00:00",17.75,18.5,17.1,17.76,6248], [733,"2010-03-10T00:00:00",17.76,17.9,16.85,17.38,320], [734,"2010-03-11T00:00:00",17.38,18,17.9,17.9,10], [735,"2010-03-12T00:00:00",17.9,17.95,17.1,17.95,55], [736,"2010-03-15T00:00:00",17.95,17.95,17.1,17.95,110], [737,"2010-03-16T00:00:00",17.95,17.8,17.8,17.8,0], [738,"2010-03-17T00:00:00",17.8,17.65,17.65,17.65,0], [739,"2010-03-18T00:00:00",17.65,17.75,17.75,17.75,10], [740,"2010-03-19T00:00:00",17.75,18.75,17.75,18.43,2810], [741,"2010-03-22T00:00:00",18.43,17.51,17.5,17.51,1000], [742,"2010-03-24T00:00:00",17.51,18.1,18.1,18.1,1], [743,"2010-03-25T00:00:00",18.1,17.5,17.1,17.5,1200], [744,"2010-03-26T00:00:00",17.5,16.5,16.5,16.5,500], [745,"2010-03-29T00:00:00",16.5,17.25,15.5,17.25,110], [746,"2010-03-31T00:00:00",17.25,17,16.25,17,2], [747,"2010-04-01T00:00:00",17,16.99,16.99,16.99,0], [748,"2010-04-06T00:00:00",16.99,16.9,16,16.02,1510], [749,"2010-04-07T00:00:00",16.02,16.44,16.44,16.44,210], [750,"2010-04-12T00:00:00",16.44,15.5,15.5,15.5,100], [751,"2010-04-16T00:00:00",15.5,16.3,16.3,16.3,11], [752,"2010-04-21T00:00:00",16.3,15.3,15.3,15.3,800], [753,"2010-04-23T00:00:00",15.3,16.3,15.99,16.25,3000], [754,"2010-04-26T00:00:00",16.25,17,17,17,11], [755,"2010-04-27T00:00:00",17,16.05,16.05,16.05,1], [756,"2010-04-28T00:00:00",16.05,15.3,15.1,15.1,1500], [757,"2010-04-29T00:00:00",15.1,16.1,14.5,14.5,1978], [758,"2010-04-30T00:00:00",14.5,15.34,15.34,15.34,832], [759,"2010-05-03T00:00:00",15.34,15.5,15.5,15.5,300], [760,"2010-05-04T00:00:00",15.5,15.8,15,15,3007], [761,"2010-05-05T00:00:00",15,14.78,14,14.78,1600], [762,"2010-05-06T00:00:00",14.78,15.4,14.98,14.98,100], [763,"2010-05-07T00:00:00",14.98,15.45,15.45,15.45,200], [764,"2010-05-10T00:00:00",15.45,15.4,14.99,15.4,1515], [765,"2010-05-11T00:00:00",15.4,15,14.99,14.99,1000], [766,"2010-05-12T00:00:00",14.99,14.99,14.99,14.99,2122], [767,"2010-05-13T00:00:00",14.99,15.65,15.65,15.65,200], [768,"2010-05-14T00:00:00",15.65,15.8,15,15.8,107], [769,"2010-05-17T00:00:00",15.8,15.75,15.75,15.75,0], [770,"2010-05-18T00:00:00",15.75,15.5,15.5,15.5,0], [771,"2010-05-19T00:00:00",15.5,15.5,14.99,15.5,570], [772,"2010-05-21T00:00:00",15.5,16,14.5,15.7,1011], [773,"2010-05-24T00:00:00",15.7,16.25,16.2,16.22,700], [774,"2010-05-25T00:00:00",16.22,16.2,15.22,15.23,1010], [775,"2010-05-26T00:00:00",15.23,15,14.3,15,400], [776,"2010-05-27T00:00:00",15,14.11,14,14.06,600], [777,"2010-05-28T00:00:00",14.06,14.8,13.1,14.01,708], [778,"2010-05-31T00:00:00",14.01,13.26,13.01,13.24,2501], [779,"2010-06-01T00:00:00",13.24,13.99,13.99,13.99,7], [780,"2010-06-02T00:00:00",13.99,14.94,14.94,14.94,1], [781,"2010-06-03T00:00:00",14.94,14.99,13.94,14.86,109], [782,"2010-06-07T00:00:00",14.86,14.5,14.5,14.5,0], [783,"2010-06-08T00:00:00",14.5,14.5,14.5,14.5,15], [784,"2010-06-09T00:00:00",14.5,13.99,13.5,13.52,2987], [785,"2010-06-14T00:00:00",13.52,13.88,12.52,12.75,600], [786,"2010-06-15T00:00:00",12.75,13.5,13.5,13.5,7], [787,"2010-06-17T00:00:00",13.5,12.8,12.61,12.62,1228], [788,"2010-06-21T00:00:00",12.62,12,11.7,12,23], [789,"2010-06-23T00:00:00",12,12,12,12,100], [790,"2010-06-24T00:00:00",12,12.25,11.52,11.52,4220], [791,"2010-06-25T00:00:00",11.52,12.52,11.1,12.15,1633], [792,"2010-06-28T00:00:00",12.15,12,12,12,100], [793,"2010-06-29T00:00:00",12,12.98,11.25,12.12,4], [794,"2010-07-02T00:00:00",12.12,13,13,13,100], [795,"2010-07-07T00:00:00",13,12.95,12.95,12.95,0], [796,"2010-07-08T00:00:00",12.95,13.1,12.99,13.04,418], [797,"2010-07-09T00:00:00",13.04,13.89,13.89,13.89,100], [798,"2010-07-13T00:00:00",13.89,13.5,13.5,13.5,0], [799,"2010-07-22T00:00:00",13.5,14.3,14.3,14.3,1], [800,"2010-07-23T00:00:00",14.3,14.75,13.3,14.03,2], [801,"2010-08-03T00:00:00",14.03,13.05,13.05,13.05,500], [802,"2010-08-05T00:00:00",13.05,14.03,14.03,14.03,100], [803,"2010-08-11T00:00:00",14.03,13.38,13.3,13.3,618], [804,"2010-08-16T00:00:00",13.3,12.58,12.3,12.31,6325], [805,"2010-08-17T00:00:00",12.31,12,12,12,2], [806,"2010-08-18T00:00:00",12,11.75,11.6,11.67,2120], [807,"2010-08-25T00:00:00",11.67,11.45,11.3,11.31,1055], [808,"2010-08-30T00:00:00",11.31,11.15,11.15,11.15,500], [809,"2010-09-02T00:00:00",11.15,11.2,11.2,11.2,0], [810,"2010-09-06T00:00:00",11.2,10.52,10.5,10.5,800], [811,"2010-09-07T00:00:00",10.5,11,11,11,1352], [812,"2010-09-16T00:00:00",11,11.49,11.49,11.49,1000], [813,"2010-09-17T00:00:00",11.49,11.75,11.45,11.6,15000], [814,"2010-09-21T00:00:00",11.6,11.98,11.9,11.9,550], [815,"2010-09-22T00:00:00",11.9,11.77,11.5,11.52,3200], [816,"2010-09-24T00:00:00",11.52,11.8,11.8,11.8,400], [817,"2010-09-27T00:00:00",11.8,11.75,11.7,11.75,201], [818,"2010-09-28T00:00:00",11.75,11.3,11.3,11.3,1], [819,"2010-09-29T00:00:00",11.3,12,11.95,12,5000], [820,"2010-10-04T00:00:00",12,12,11.25,11.25,2075], [821,"2010-10-06T00:00:00",11.25,11.25,11.15,11.23,631], [822,"2010-10-11T00:00:00",11.23,11.26,11.26,11.26,0], [823,"2010-10-12T00:00:00",11.26,11.51,11.51,11.51,0], [824,"2010-10-13T00:00:00",11.51,12.25,12.25,12.25,200], [825,"2010-10-14T00:00:00",12.25,12.5,12.5,12.5,500], [826,"2010-10-18T00:00:00",12.5,12.5,12.46,12.49,75], [827,"2010-10-20T00:00:00",12.49,12.5,12.5,12.5,0], [828,"2010-10-21T00:00:00",12.5,13,13,13,1000], [829,"2010-10-22T00:00:00",13,13.2,12.51,12.51,34], [830,"2010-10-25T00:00:00",12.51,12.6,12.6,12.6,0], [831,"2010-10-26T00:00:00",12.6,13.55,13.23,13.55,1497], [832,"2010-10-27T00:00:00",13.55,13.95,13.95,13.95,103], [833,"2010-10-28T00:00:00",13.95,13.95,13.95,13.95,2], [834,"2010-10-29T00:00:00",13.95,13.99,13.99,13.99,10], [835,"2010-11-02T00:00:00",13.99,14,14,14,100], [836,"2010-11-03T00:00:00",14,14,13,13.04,6602], [837,"2010-11-04T00:00:00",13.04,14,13,14,9773], [838,"2010-11-05T00:00:00",14,14.99,14.25,14.37,2000], [839,"2010-11-08T00:00:00",14.37,14.99,14.5,14.99,1000], [840,"2010-11-10T00:00:00",14.99,15.75,15,15.75,300], [841,"2010-11-11T00:00:00",15.75,15.99,15.5,15.99,1268], [842,"2010-11-12T00:00:00",15.99,16.5,16,16.45,502], [843,"2010-11-15T00:00:00",16.45,16.5,16.5,16.5,200], [844,"2010-11-16T00:00:00",16.5,16.9,16.52,16.9,801], [845,"2010-11-22T00:00:00",16.9,16.9,16.71,16.71,400], [846,"2010-11-25T00:00:00",16.71,16.7,15.8,16.7,610], [847,"2010-11-29T00:00:00",16.7,16.55,16.5,16.51,1201], [848,"2010-11-30T00:00:00",16.51,16.89,16.42,16.87,1300], [849,"2010-12-01T00:00:00",16.87,16.88,16.6,16.6,1602], [850,"2010-12-06T00:00:00",16.6,16.49,16.49,16.49,0], [851,"2010-12-07T00:00:00",16.49,16.03,16.02,16.02,400], [852,"2010-12-08T00:00:00",16.02,16.75,15.72,16.74,212], [853,"2010-12-09T00:00:00",16.74,16.5,16.06,16.43,601], [854,"2010-12-13T00:00:00",16.43,16.7,16.5,16.5,1000], [855,"2010-12-14T00:00:00",16.5,16.75,16.5,16.57,200], [856,"2010-12-20T00:00:00",16.57,16.5,16.5,16.5,0], [857,"2010-12-21T00:00:00",16.5,16.45,16,16.12,400], [858,"2010-12-22T00:00:00",16.12,15.75,15.75,15.75,100], [859,"2010-12-23T00:00:00",15.75,15.9,15.75,15.77,250], [860,"2010-12-24T00:00:00",15.77,16.25,16.25,16.25,1], [861,"2010-12-29T00:00:00",16.25,16.3,15.33,16.2,103], [862,"2010-12-30T00:00:00",16.2,17.2,15.2,17.2,12768], [863,"2010-12-31T00:00:00",17.2,18.2,18,18.2,30599], [864,"2011-01-03T00:00:00",18.2,19.2,18.8,19.2,8916], [865,"2011-01-04T00:00:00",19.2,20.2,19.7,19.78,13186], [866,"2011-01-05T00:00:00",19.78,20.5,19.4,19.4,2739], [867,"2011-01-06T00:00:00",19.4,19.5,19.1,19.4,5300], [868,"2011-01-07T00:00:00",19.4,19.5,19.1,19.44,5002], [869,"2011-01-10T00:00:00",19.44,19.5,19.5,19.5,404], [870,"2011-01-11T00:00:00",19.5,20,19.5,20,11400], [871,"2011-01-12T00:00:00",20,20.5,19.25,19.5,5002], [872,"2011-01-13T00:00:00",19.5,20.3,19.13,19.5,803], [873,"2011-01-14T00:00:00",19.5,19.99,19.25,19.26,4508], [874,"2011-01-17T00:00:00",19.26,19.8,18.4,18.8,27630], [875,"2011-01-18T00:00:00",18.8,19.4,18.64,18.91,2265], [876,"2011-01-19T00:00:00",18.91,18.8,18.43,18.6,10721], [877,"2011-01-21T00:00:00",16.1,16,15.5,15.5,6200], [878,"2011-01-24T00:00:00",15.5,15.5,14.5,15,5065], [879,"2011-01-25T00:00:00",15,15.79,15.79,15.79,1], [880,"2011-01-26T00:00:00",15.79,15.25,15.2,15.25,5990], [881,"2011-01-27T00:00:00",15.25,15.1,15.1,15.1,382], [882,"2011-01-28T00:00:00",15.1,16,16,16,51], [883,"2011-01-31T00:00:00",16,16.5,15.9,15.99,377], [884,"2011-02-01T00:00:00",15.99,15,15,15,280], [885,"2011-02-02T00:00:00",15,15.4,14.1,15.4,1002], [886,"2011-02-03T00:00:00",15.4,15.35,15.35,15.35,100], [887,"2011-02-04T00:00:00",15.35,15.5,15.5,15.5,1], [888,"2011-02-07T00:00:00",15.5,15.5,15.5,15.5,1], [889,"2011-02-08T00:00:00",15.5,15.5,15.5,15.5,1], [890,"2011-02-09T00:00:00",15.5,16.25,15.45,15.6,102], [891,"2011-02-10T00:00:00",15.6,15.39,15.2,15.39,100], [892,"2011-02-15T00:00:00",15.39,14.5,14.41,14.5,30100], [893,"2011-02-21T00:00:00",14.5,14.1,14.1,14.5,400], [894,"2011-02-22T00:00:00",14.5,14.06,14.06,14.5,99], [895,"2011-02-24T00:00:00",14.5,14.2,14.2,14.5,200], [896,"2011-02-25T00:00:00",14.5,14.2,14.2,14.5,6], [897,"2011-03-02T00:00:00",14.5,14.1,13.6,14.5,51], [898,"2011-03-03T00:00:00",14.5,14.5,14.3,14.5,240], [899,"2011-03-04T00:00:00",14.5,15,13.55,14.94,10740], [900,"2011-03-11T00:00:00",14.94,14.25,14.25,14.25,500], [901,"2011-03-14T00:00:00",14.25,14.25,14.25,14.25,700], [902,"2011-03-15T00:00:00",14.25,14.49,14.49,14.25,100], [903,"2011-03-24T00:00:00",14.25,14,14,14.25,10], [904,"2011-03-30T00:00:00",14.25,14.25,14,14.03,2000], [905,"2011-03-31T00:00:00",14.03,14.5,14,14,2500], [906,"2011-04-04T00:00:00",14,14.75,14.01,14,58], [907,"2011-04-05T00:00:00",14,14,14,14,500], [908,"2011-04-06T00:00:00",14,14.01,14,14,1000], [909,"2011-04-07T00:00:00",14,13.51,13,13,14959], [910,"2011-04-08T00:00:00",13,13.55,12.61,13,297], [911,"2011-04-11T00:00:00",13,13.49,12,12.01,10072], [912,"2011-04-12T00:00:00",12.01,11.8,11.5,12.01,142], [913,"2011-04-14T00:00:00",12.01,12.68,12.68,12.68,500], [914,"2011-04-15T00:00:00",12.68,13.19,13,13,1100], [915,"2011-04-18T00:00:00",13,13.4,13.39,13,200], [916,"2011-04-21T00:00:00",13,13.48,13.48,13,1], [917,"2011-04-27T00:00:00",13,13.5,13.5,13,200], [918,"2011-04-28T00:00:00",13,13.9,13.65,13.9,810], [919,"2011-05-02T00:00:00",13.9,13.25,13.25,13.9,100], [920,"2011-05-04T00:00:00",13.9,13,13,13,1000], [921,"2011-05-06T00:00:00",13,12.3,12.3,13,2], [922,"2011-05-11T00:00:00",13,13,13,13,1], [923,"2011-05-12T00:00:00",13,13.49,13,13,616], [924,"2011-05-16T00:00:00",13,12.5,12.5,13,100], [925,"2011-05-19T00:00:00",13,13,12.8,13,512], [926,"2011-05-24T00:00:00",13,14,12.8,14,3570], [927,"2011-05-25T00:00:00",14,15,15,15,500], [928,"2011-05-26T00:00:00",15,16,16,16,4011], [929,"2011-05-27T00:00:00",16,17,16.85,17,8523], [930,"2011-05-30T00:00:00",17,18,17.7,18,4950], [931,"2011-05-31T00:00:00",18,19,17.75,18.58,3901], [932,"2011-06-01T00:00:00",18.58,18.9,18.1,18.78,942], [933,"2011-06-02T00:00:00",18.78,18.89,18,18.72,3870], [934,"2011-06-03T00:00:00",18.72,19,18.11,18.43,5121], [935,"2011-06-06T00:00:00",18.43,19.24,19.24,18.43,100], [936,"2011-06-07T00:00:00",18.43,19.2,18.55,18.55,2505], [937,"2011-06-08T00:00:00",18.55,18.99,18.01,18.01,1200], [938,"2011-06-09T00:00:00",18.01,18.88,17.7,18.88,1010], [939,"2011-06-10T00:00:00",18.88,18.49,18.49,18.88,100], [940,"2011-06-13T00:00:00",18.88,18.99,18.5,18.88,150], [941,"2011-06-14T00:00:00",18.88,18.85,18.85,18.88,20], [942,"2011-06-15T00:00:00",18.88,18.9,18.13,18.15,2395], [943,"2011-06-16T00:00:00",18.15,18.2,18,18.07,1195], [944,"2011-06-20T00:00:00",18.07,18,18,18,700], [945,"2011-06-22T00:00:00",18,17.25,17.25,18,100], [946,"2011-06-24T00:00:00",18,17.5,17.5,18,100], [947,"2011-06-27T00:00:00",18,17.6,17.5,17.54,889], [948,"2011-06-30T00:00:00",17.54,17.5,17.5,17.5,500], [949,"2011-07-06T00:00:00",17.5,18.5,18.45,18.5,2265], [950,"2011-07-08T00:00:00",18.5,18.4,18,18,501], [951,"2011-07-12T00:00:00",18,18.5,18.5,18,200], [952,"2011-07-14T00:00:00",18,17.7,17.7,18,31], [953,"2011-07-18T00:00:00",18,18.1,17.17,17.97,700], [954,"2011-07-21T00:00:00",17.97,17.62,17.62,17.97,10], [955,"2011-07-22T00:00:00",17.97,18.44,18,18.27,900], [956,"2011-07-25T00:00:00",18.27,17.95,17.27,17.8,1109], [957,"2011-07-26T00:00:00",17.8,17.1,17.06,17.08,800], [958,"2011-07-28T00:00:00",17.08,18,18,17.08,100], [959,"2011-07-29T00:00:00",17.08,17.75,17.75,17.08,17], [960,"2011-08-02T00:00:00",17.08,17.25,17.25,17.25,500], [961,"2011-08-09T00:00:00",17.25,16.3,16.3,17.25,13], [962,"2011-08-15T00:00:00",17.25,18.23,18.23,18.23,500], [963,"2011-08-16T00:00:00",18.23,18.12,18.12,18.12,0], [964,"2011-08-17T00:00:00",18.12,18.11,18.11,18.11,0], [965,"2011-09-06T00:00:00",18.11,17.11,17.11,18.11,100], [966,"2011-09-09T00:00:00",18.11,18.2,18.16,18.19,2100], [967,"2011-09-12T00:00:00",18.19,17.26,17.26,18.19,25], [968,"2011-09-14T00:00:00",18.19,17.26,17.25,18.19,26], [969,"2011-09-22T00:00:00",18.19,17.5,17.5,17.5,1500], [970,"2011-09-23T00:00:00",17.5,17.15,17,17,3500], [971,"2011-09-26T00:00:00",17,17,17,17,1500], [972,"2011-09-27T00:00:00",17,17.5,17.5,17.5,1000], [973,"2011-09-28T00:00:00",17.5,18.5,17,18.5,3200], [974,"2011-10-04T00:00:00",18.5,18.9,18.9,18.5,300], [975,"2011-10-10T00:00:00",18.5,19.5,19,18.5,200], [976,"2011-10-11T00:00:00",18.5,18.25,18,18,1500], [977,"2011-10-13T00:00:00",18,18.9,18.9,18,20], [978,"2011-10-17T00:00:00",18,18.1,18.1,18,100], [979,"2011-10-18T00:00:00",18,18.99,18.99,18,1], [980,"2011-10-27T00:00:00",18,17.27,17.25,18,200], [981,"2011-11-03T00:00:00",18,17.1,17.1,18,35], [982,"2011-11-10T00:00:00",18,18.55,18.55,18,100], [983,"2011-11-15T00:00:00",18,18.95,18,17.07,810], [984,"2011-11-22T00:00:00",17.07,17,17,17.07,25], [985,"2011-11-24T00:00:00",17.07,17.05,17.05,17.07,100], [986,"2011-12-07T00:00:00",17.07,18.07,17.35,17.35,174], [987,"2011-12-08T00:00:00",17.35,18.35,17.8,17.8,50], [988,"2011-12-09T00:00:00",17.8,17.26,17,17,2746], [989,"2011-12-12T00:00:00",17,16.02,16,16,7138], [990,"2011-12-13T00:00:00",16,17,16.9,16,57], [991,"2011-12-14T00:00:00",16,16.95,15.25,16,11], [992,"2011-12-15T00:00:00",16,17,15,16,2], [993,"2011-12-19T00:00:00",16,16.5,16.5,16,15], [994,"2011-12-20T00:00:00",16,16.7,16.49,16.7,2992], [995,"2011-12-21T00:00:00",16.7,16.95,16.31,16.77,2642], [996,"2011-12-22T00:00:00",16.77,17,16.31,17,1401], [997,"2011-12-26T00:00:00",17,17.9,17,17.9,5576], [998,"2011-12-27T00:00:00",17.9,18.9,18.4,18.9,10491], [999,"2011-12-28T00:00:00",18.9,19.5,19,19.02,6538], [1000,"2011-12-29T00:00:00",19.02,19,18.9,19,2222], [1001,"2011-12-30T00:00:00",19,18.95,18.5,18.72,2780], [1002,"2012-01-02T00:00:00",18.72,18.7,18.36,18.38,1725], [1003,"2012-01-03T00:00:00",18.38,18.6,18.45,18.5,720], [1004,"2012-01-04T00:00:00",18.5,18.85,18.55,18.69,4071], [1005,"2012-01-05T00:00:00",18.69,19.25,18.4,18.5,1550], [1006,"2012-01-06T00:00:00",18.5,19.25,18.4,18.75,1635], [1007,"2012-01-09T00:00:00",18.75,18.85,18.85,18.75,261], [1008,"2012-01-10T00:00:00",18.75,18.85,17.75,18.74,1591], [1009,"2012-01-11T00:00:00",18.74,18.65,17.8,18.55,5621], [1010,"2012-01-12T00:00:00",18.55,18.75,18.65,18.55,303], [1011,"2012-01-13T00:00:00",18.55,18.75,18.16,18.3,3107], [1012,"2012-01-16T00:00:00",18.3,18.99,18.05,18.95,1800], [1013,"2012-01-17T00:00:00",18.95,19.25,19.23,19.25,3231], [1014,"2012-01-18T00:00:00",19.25,19.75,19,19.01,970], [1015,"2012-01-19T00:00:00",19.01,19.75,18.9,19.37,795], [1016,"2012-01-20T00:00:00",16.87,15.87,15.87,15.87,1220], [1017,"2012-01-23T00:00:00",15.87,14.88,14.87,14.87,3929], [1018,"2012-01-24T00:00:00",14.87,15.75,13.87,13.99,5001], [1019,"2012-01-25T00:00:00",13.99,14.4,13.32,13.94,1459], [1020,"2012-01-26T00:00:00",13.94,14.5,12.94,13,1421], [1021,"2012-01-27T00:00:00",13,14,12.3,12.58,2400], [1022,"2012-01-30T00:00:00",12.58,13.25,13.25,12.58,22], [1023,"2012-02-01T00:00:00",12.58,12,12,12.58,100], [1024,"2012-02-02T00:00:00",12.58,13.46,13.46,12.58,1], [1025,"2012-02-03T00:00:00",12.58,13.47,13.47,12.58,10], [1026,"2012-02-06T00:00:00",12.58,13.5,13.5,12.58,100], [1027,"2012-02-10T00:00:00",12.58,13,13,13,500], [1028,"2012-02-15T00:00:00",13,13,12.05,13,155], [1029,"2012-02-16T00:00:00",13,12.97,12.5,13,490], [1030,"2012-02-17T00:00:00",13,13.9,12.15,13,14], [1031,"2012-02-20T00:00:00",13,12.97,12,13,290], [1032,"2012-02-21T00:00:00",13,13,13,13,130], [1033,"2012-02-22T00:00:00",13,13,12.97,13,200], [1034,"2012-02-23T00:00:00",13,12.97,12.97,13,70], [1035,"2012-02-24T00:00:00",13,13,13,13,127], [1036,"2012-02-28T00:00:00",13,13.47,13.47,13,6], [1037,"2012-03-01T00:00:00",13,13.75,13.47,13.7,1524], [1038,"2012-03-07T00:00:00",13.7,14.7,14.01,14.04,1060], [1039,"2012-03-08T00:00:00",14.04,14.02,14.02,14.04,209], [1040,"2012-03-12T00:00:00",14.04,13.2,13.2,14.04,14], [1041,"2012-03-14T00:00:00",14.04,15.04,15.04,15.04,713], [1042,"2012-03-15T00:00:00",15.04,16.04,14.15,16.04,2020], [1043,"2012-03-16T00:00:00",16.04,17.03,15.99,17,2096], [1044,"2012-03-19T00:00:00",17,16,16,17,11], [1045,"2012-03-20T00:00:00",17,17.05,16.5,16.67,650], [1046,"2012-03-21T00:00:00",16.67,16.1,16.01,16.67,477], [1047,"2012-03-26T00:00:00",16.67,16,15.67,15.68,601], [1048,"2012-03-27T00:00:00",15.68,16.68,15,16.68,1765], [1049,"2012-03-28T00:00:00",16.68,17.68,17,17.6,2400], [1050,"2012-03-29T00:00:00",17.6,17.95,17.95,17.6,1], [1051,"2012-04-02T00:00:00",17.6,18.6,17.6,17.6,301], [1052,"2012-04-03T00:00:00",17.6,18.55,18.55,18.55,506], [1053,"2012-04-04T00:00:00",18.55,19.55,18.5,19.54,4600], [1054,"2012-04-05T00:00:00",19.54,20.5,18.54,18.59,2963], [1055,"2012-04-06T00:00:00",18.59,17.99,17.59,17.59,3600], [1056,"2012-04-09T00:00:00",17.59,17,16.61,16.61,6622], [1057,"2012-04-10T00:00:00",16.61,16.96,16.91,16.61,101], [1058,"2012-04-11T00:00:00",16.61,17,17,16.61,100], [1059,"2012-04-12T00:00:00",16.61,17,17,17,1000], [1060,"2012-04-16T00:00:00",17,17,16.61,16.96,1100], [1061,"2012-04-17T00:00:00",16.96,16.96,16.96,16.96,99], [1062,"2012-04-18T00:00:00",16.96,16.75,16.75,16.75,2000], [1063,"2012-04-19T00:00:00",16.75,16.5,16.5,16.75,200], [1064,"2012-04-23T00:00:00",16.75,16.75,16.75,16.75,1000], [1065,"2012-04-24T00:00:00",16.75,16.75,16.75,16.75,100], [1066,"2012-04-25T00:00:00",16.75,16.45,16,16,1920], [1067,"2012-04-26T00:00:00",16,16.15,15.51,15.61,722], [1068,"2012-04-27T00:00:00",15.61,16.15,16.15,15.61,100], [1069,"2012-04-30T00:00:00",15.61,15.7,15.65,15.66,2420], [1070,"2012-05-02T00:00:00",15.66,15.75,15.25,15.42,18721], [1071,"2012-05-03T00:00:00",15.42,15.95,15.35,15.48,6516], [1072,"2012-05-04T00:00:00",15.48,15.66,15.1,15.3,727], [1073,"2012-05-07T00:00:00",15.3,15.75,15.2,15.65,507], [1074,"2012-05-08T00:00:00",15.65,15.21,15.21,15.21,1000], [1075,"2012-05-09T00:00:00",15.21,15.95,15.5,15.5,600], [1076,"2012-05-11T00:00:00",15.5,15.97,15.97,15.5,100], [1077,"2012-05-14T00:00:00",15.5,15.45,15,15.37,1350], [1078,"2012-05-15T00:00:00",15.37,15.51,15.25,15.46,600], [1079,"2012-05-16T00:00:00",15.46,15.61,15.35,15.36,2450], [1080,"2012-05-17T00:00:00",15.36,15.5,15.5,15.5,800], [1081,"2012-05-21T00:00:00",15.5,16.5,16.15,16.26,720], [1082,"2012-05-22T00:00:00",16.26,16,15.55,16.26,450], [1083,"2012-05-24T00:00:00",16.26,15.7,15.26,15.26,4500], [1084,"2012-05-25T00:00:00",15.26,15.55,15.31,15.26,205], [1085,"2012-05-28T00:00:00",15.26,16.26,16,16.04,600], [1086,"2012-05-29T00:00:00",16.04,17.04,17,17,294], [1087,"2012-05-30T00:00:00",17,17.99,17.99,17.99,600], [1088,"2012-05-31T00:00:00",17.99,18.99,18.99,18.99,3537], [1089,"2012-06-01T00:00:00",18.99,19.99,19.2,19.99,12468], [1090,"2012-06-04T00:00:00",19.99,20.99,19.5,20.96,4703], [1091,"2012-06-05T00:00:00",20.96,21.91,20.5,21,911], [1092,"2012-06-06T00:00:00",21,21.5,21,21,250], [1093,"2012-06-07T00:00:00",21,21.5,20.02,20.5,2504], [1094,"2012-06-08T00:00:00",20.5,20.4,19.48,20.5,11], [1095,"2012-06-11T00:00:00",20.5,21.38,20.5,20.5,125], [1096,"2012-06-13T00:00:00",20.5,20.17,19.55,20.5,440], [1097,"2012-06-15T00:00:00",20.5,20.1,20.1,20.5,40], [1098,"2012-06-20T00:00:00",20.5,20.5,20.5,20.5,26], [1099,"2012-06-21T00:00:00",20.5,19.7,19.61,20.5,181], [1100,"2012-06-25T00:00:00",20.5,19.65,19.65,19.65,2419], [1101,"2012-06-26T00:00:00",19.65,19.06,19.06,19.65,45], [1102,"2012-06-27T00:00:00",19.65,18.81,18.71,19.65,230], [1103,"2012-06-28T00:00:00",19.65,19.7,19,19,1001], [1104,"2012-06-29T00:00:00",19,19,19,19,500], [1105,"2012-07-02T00:00:00",19,19,18.75,18.96,1200], [1106,"2012-07-04T00:00:00",18.96,19.11,19.11,18.96,1], [1107,"2012-07-06T00:00:00",18.96,19.96,19.25,19.25,257], [1108,"2012-07-09T00:00:00",19.25,19.35,19.35,19.25,1], [1109,"2012-07-10T00:00:00",19.25,20,19.99,19.25,5], [1110,"2012-07-11T00:00:00",19.25,19.5,19.25,19.25,121], [1111,"2012-07-12T00:00:00",19.25,20.2,19.6,20.2,719], [1112,"2012-07-13T00:00:00",20.2,21,19.5,20.2,101], [1113,"2012-07-17T00:00:00",20.2,20.1,20.1,20.1,998], [1114,"2012-07-18T00:00:00",20.1,21.1,21.1,20.1,11], [1115,"2012-07-19T00:00:00",20.1,21,21,20.1,1], [1116,"2012-07-20T00:00:00",20.1,20.5,20.4,20.1,117], [1117,"2012-08-01T00:00:00",20.1,20.13,20.13,20.13,0], [1118,"2012-08-02T00:00:00",20.13,20.1,20,20.1,2500], [1119,"2012-08-09T00:00:00",20.1,20.25,20.25,20.25,1000], [1120,"2012-08-10T00:00:00",20.25,20.5,20.5,20.5,1000], [1121,"2012-08-13T00:00:00",20.5,21,21,21,2000], [1122,"2012-08-15T00:00:00",21,21,21,21,500], [1123,"2012-08-24T00:00:00",21,21.75,21.65,21.75,3000], [1124,"2012-08-29T00:00:00",21.75,21.75,21.75,21.75,1000], [1125,"2012-09-03T00:00:00",21.75,21.35,21.35,21.35,1000], [1126,"2012-09-11T00:00:00",21.35,21.75,21.7,21.75,1500], [1127,"2012-09-12T00:00:00",21.75,21.8,21.8,21.8,500], [1128,"2012-09-14T00:00:00",21.8,22.75,22.68,22.71,2000], [1129,"2012-09-24T00:00:00",22.71,23,23,23,500], [1130,"2012-09-25T00:00:00",23,23,23,23,500], [1131,"2012-09-26T00:00:00",23,22.25,22.25,22.25,6500], [1132,"2012-09-28T00:00:00",22.25,22.25,22.25,22.25,500], [1133,"2012-10-01T00:00:00",22.25,21.75,21.75,21.75,3000], [1134,"2012-10-04T00:00:00",21.75,21.5,21.5,21.5,2500], [1135,"2012-10-05T00:00:00",21.5,21.25,21.25,21.25,2500], [1136,"2012-10-11T00:00:00",21.25,21.97,21.95,21.97,1000], [1137,"2012-10-12T00:00:00",21.97,22.17,22.17,22.17,500], [1138,"2012-10-16T00:00:00",22.17,22.47,22.47,22.47,500], [1139,"2012-10-17T00:00:00",22.47,22.61,22.61,22.61,500], [1140,"2012-10-18T00:00:00",22.61,22.84,22.84,22.84,500], [1141,"2012-10-22T00:00:00",22.84,23.11,23.11,23.11,500], [1142,"2012-10-23T00:00:00",23.11,23.4,23.4,23.4,500], [1143,"2012-10-30T00:00:00",23.4,23.9,23.61,23.9,1500], [1144,"2012-10-31T00:00:00",23.9,24.5,24.45,24.5,1000], [1145,"2012-11-01T00:00:00",24.5,24,24,24,500], [1146,"2012-11-05T00:00:00",24,24.49,24,24.49,1500], [1147,"2012-11-06T00:00:00",24.49,24.34,24.34,24.34,500], [1148,"2012-11-08T00:00:00",24.34,24.05,24,24,2500], [1149,"2012-11-13T00:00:00",24,23.1,23.1,23.1,500], [1150,"2012-11-14T00:00:00",23.1,23.99,23.99,23.99,500], [1151,"2012-11-19T00:00:00",23.99,24.5,24.45,24.5,2500], [1152,"2012-11-26T00:00:00",24.5,24.25,24.1,24.1,10000], [1153,"2012-11-27T00:00:00",24.1,24.74,24.05,24.74,2000], [1154,"2012-11-28T00:00:00",24.74,24.5,24.5,24.5,500], [1155,"2012-11-29T00:00:00",24.5,24.01,24.01,24.01,500], [1156,"2012-11-30T00:00:00",24.01,24.4,24.4,24.4,1000], [1157,"2012-12-03T00:00:00",24.4,25.62,25.3,25.62,8500], [1158,"2012-12-04T00:00:00",25.62,26.9,26.65,26.9,8500], [1159,"2012-12-05T00:00:00",26.9,28.24,28.2,28.24,5500], [1160,"2012-12-06T00:00:00",28.24,29.65,29.65,29.65,3000], [1161,"2012-12-10T00:00:00",29.65,30.45,28.65,28.65,2500], [1162,"2012-12-11T00:00:00",28.65,30.08,29.75,30.08,4500], [1163,"2012-12-12T00:00:00",30.08,31,30.5,31,2500], [1164,"2012-12-13T00:00:00",31,31,31,31,500], [1165,"2012-12-17T00:00:00",31,29.45,29.45,29.45,1500], [1166,"2012-12-18T00:00:00",29.45,28,28,28,1000], [1167,"2012-12-19T00:00:00",28,26.8,26.6,26.6,3000], [1168,"2012-12-20T00:00:00",26.6,27.9,27.6,27.8,2000], [1169,"2012-12-21T00:00:00",27.8,29.15,28.8,29.15,3000], [1170,"2012-12-24T00:00:00",29.15,30.5,27.71,27.79,10500], [1171,"2012-12-26T00:00:00",27.79,29.17,26.41,27.08,10500], [1172,"2012-12-27T00:00:00",27.08,26.6,25.75,26,2500], [1173,"2012-12-28T00:00:00",26,24.7,24.7,24.7,5000], [1174,"2012-12-31T00:00:00",24.7,25,24.31,24.31,5000], [1175,"2013-01-01T00:00:00",24.31,25.05,24,24,2000], [1176,"2013-01-02T00:00:00",24,24,24,24,5000], [1177,"2013-01-07T00:00:00",24,25.2,24.58,25.2,2500], [1178,"2013-01-08T00:00:00",25.2,25.99,25.2,25.2,2500], [1179,"2013-01-09T00:00:00",25.2,25.25,25.25,25.25,1000], [1180,"2013-01-10T00:00:00",25.25,25,25,25,500], [1181,"2013-01-18T00:00:00",25,24.51,24.51,24.51,1000], [1182,"2013-01-21T00:00:00",24.51,25.7,24.99,25.37,4000], [1183,"2013-01-22T00:00:00",22.87,22.79,21.8,22.25,8500], [1184,"2013-01-23T00:00:00",22.25,21.75,21.5,21.62,3000], [1185,"2013-01-24T00:00:00",21.62,22.7,22.5,22.7,5000], [1186,"2013-01-30T00:00:00",22.7,23.1,22.5,23.1,4000], [1187,"2013-01-31T00:00:00",23.1,22.6,22.6,22.6,3000], [1188,"2013-02-06T00:00:00",22.6,23.4,23,23.4,2000], [1189,"2013-02-07T00:00:00",23.4,23,22.75,23,1000], [1190,"2013-02-11T00:00:00",23,24.15,23.5,24.15,8000], [1191,"2013-02-12T00:00:00",24.15,24,24,24,1000], [1192,"2013-02-13T00:00:00",24,25.06,24.95,25.06,3500], [1193,"2013-02-14T00:00:00",25.06,26.31,26,26.31,2500], [1194,"2013-02-15T00:00:00",26.31,27.5,27.49,27.5,4000], [1195,"2013-02-20T00:00:00",27.5,26.15,26.15,26.15,1000], [1196,"2013-02-21T00:00:00",26.15,25,24.85,25,1500], [1197,"2013-02-22T00:00:00",25,25,25,25,2000], [1198,"2013-02-25T00:00:00",25,26.25,24,25.91,20000], [1199,"2013-02-26T00:00:00",25.91,26.99,26.5,26.75,8000], [1200,"2013-02-27T00:00:00",26.75,26.2,26,26,13000], [1201,"2013-03-05T00:00:00",26,24.75,24.75,24.75,500], [1202,"2013-03-11T00:00:00",24.75,23.71,23.52,23.7,2000], [1203,"2013-03-12T00:00:00",23.7,23.5,23,23.1,6500], [1204,"2013-03-18T00:00:00",23.1,22,22,22,500], [1205,"2013-03-19T00:00:00",22,23,22.99,23,3500], [1206,"2013-03-20T00:00:00",23,23.9,23.1,23.1,2500], [1207,"2013-03-21T00:00:00",23.1,23.5,23,23,3500], [1208,"2013-03-22T00:00:00",23,23.75,23.5,23.65,11000], [1209,"2013-03-25T00:00:00",23.65,23.5,23.5,23.5,10000], [1210,"2013-03-29T00:00:00",23.5,23.5,23.5,23.5,2000], [1211,"2013-04-02T00:00:00",23.5,23,23,23,3000], [1212,"2013-04-03T00:00:00",23,23.26,23,23,8000], [1213,"2013-04-05T00:00:00",23,24.15,24,24.11,8000], [1214,"2013-04-11T00:00:00",24.11,24.5,23.5,24.5,13500], [1215,"2013-04-16T00:00:00",24.5,24.02,24,24,4500], [1216,"2013-04-22T00:00:00",24,23.49,23,23.49,5000], [1217,"2013-04-23T00:00:00",23.49,23.25,23.05,23.25,2000], [1218,"2013-04-24T00:00:00",23.25,23.7,23.1,23.66,6000], [1219,"2013-04-25T00:00:00",23.66,23.7,23.25,23.31,8500], [1220,"2013-04-26T00:00:00",23.31,24.3,23.6,24.3,1000], [1221,"2013-04-29T00:00:00",24.3,23.7,23.7,23.7,500], [1222,"2013-05-03T00:00:00",23.7,24.88,24.2,24.88,6500], [1223,"2013-05-06T00:00:00",24.88,26.12,24.7,25.71,6500], [1224,"2013-05-08T00:00:00",25.71,26,25.5,25.5,1500], [1225,"2013-05-09T00:00:00",25.5,26.7,26.49,26.6,2000], [1226,"2013-05-10T00:00:00",26.6,26.5,26.5,26.5,500], [1227,"2013-05-13T00:00:00",26.5,27.8,27.5,27.8,4000], [1228,"2013-05-14T00:00:00",27.8,26.8,26.8,27.8,500], [1229,"2013-05-15T00:00:00",27.8,26.41,26.41,27.8,500], [1230,"2013-05-16T00:00:00",27.8,27,27,27,500], [1231,"2013-05-20T00:00:00",27,25.65,25.65,25.65,500], [1232,"2013-05-21T00:00:00",25.65,26.93,26.93,26.93,500], [1233,"2013-05-22T00:00:00",26.93,28.27,28.25,28.26,1500], [1234,"2013-05-23T00:00:00",28.26,29.67,29.3,29.67,15000], [1235,"2013-05-24T00:00:00",29.67,31.15,31.15,31.15,1500], [1236,"2013-05-27T00:00:00",31.15,32.7,32.7,32.7,10000], [1237,"2013-05-28T00:00:00",32.7,34.33,33.94,34.1,10500], [1238,"2013-05-29T00:00:00",34.1,35.8,35.8,35.8,500], [1239,"2013-05-30T00:00:00",35.8,37.59,37.59,37.59,1500], [1240,"2013-05-31T00:00:00",37.59,39.46,39.46,39.46,3000], [1241,"2013-06-03T00:00:00",39.46,41.43,41.43,41.43,3500], [1242,"2013-06-04T00:00:00",41.43,43.5,43,43.5,13500], [1243,"2013-06-05T00:00:00",43.5,45.66,41.51,41.6,6000], [1244,"2013-06-06T00:00:00",41.6,42.5,40.2,40.26,8500], [1245,"2013-06-07T00:00:00",40.26,41.5,39.5,41.5,8000], [1246,"2013-06-10T00:00:00",41.5,41,39.43,39.43,4500], [1247,"2013-06-11T00:00:00",39.43,39,38.01,38.01,1000], [1248,"2013-06-13T00:00:00",38.01,39.74,38.05,39.74,1000], [1249,"2013-06-14T00:00:00",39.74,41.25,41.25,41.25,500], [1250,"2013-06-17T00:00:00",41.25,40.25,40.05,40.13,3000], [1251,"2013-06-20T00:00:00",40.13,40,40,40,500], [1252,"2013-06-21T00:00:00",40,38.1,38,38,2500], [1253,"2013-06-24T00:00:00",38,36.1,36.1,36.1,2000], [1254,"2013-06-28T00:00:00",36.1,35,34.3,34.3,3500], [1255,"2013-07-01T00:00:00",34.3,32.6,32.6,32.6,500], [1256,"2013-07-02T00:00:00",32.6,34.23,34.2,34.23,1500], [1257,"2013-07-08T00:00:00",34.23,34.47,34.47,34.47,500], [1258,"2013-07-10T00:00:00",34.47,36.19,35.8,36.19,2500], [1259,"2013-07-12T00:00:00",36.19,37.99,37.99,36.19,500], [1260,"2013-07-15T00:00:00",36.19,34.5,34.5,34.5,500], [1261,"2013-07-18T00:00:00",34.5,36.22,35,36.22,12000], [1262,"2013-07-19T00:00:00",36.22,37,37,37,500], [1263,"2013-07-23T00:00:00",37,37,36.5,36.51,6000], [1264,"2013-07-24T00:00:00",36.51,36,36,36,500], [1265,"2013-07-25T00:00:00",36,37.8,35,36.38,31000], [1266,"2013-07-26T00:00:00",36.38,38.19,37.97,37.97,2000], [1267,"2013-07-29T00:00:00",37.97,39.86,39.86,39.86,7500], [1268,"2013-07-30T00:00:00",39.86,41.85,41.85,41.85,2000], [1269,"2013-07-31T00:00:00",41.85,43.94,43.94,43.94,3500], [1270,"2013-08-01T00:00:00",43.94,46.12,43,45.87,13500], [1271,"2013-08-05T00:00:00",45.87,46.9,43.58,43.58,3500], [1272,"2013-08-12T00:00:00",43.58,42.5,41.41,42.5,2000], [1273,"2013-08-13T00:00:00",42.5,42,42,42,500], [1274,"2013-08-15T00:00:00",42,41.99,41.99,41.99,3000], [1275,"2013-08-16T00:00:00",41.99,41.85,40.8,41.85,3000], [1276,"2013-08-20T00:00:00",41.85,40.2,40.2,40.2,500], [1277,"2013-08-27T00:00:00",40.2,40.14,40.14,40.14,0], [1278,"2013-09-12T00:00:00",40.14,38.25,38.25,38.25,5000], [1279,"2013-09-30T00:00:00",38.25,40.16,40.16,40.16,500], [1280,"2013-10-03T00:00:00",40.16,39,39,39,2500], [1281,"2013-10-14T00:00:00",39,37.05,37.05,37.05,500], [1282,"2013-10-25T00:00:00",37.05,38.5,38.5,38.5,500], [1283,"2013-10-30T00:00:00",38.5,39.5,39.5,39.5,2000], [1284,"2013-11-08T00:00:00",41,41,41,41,500], [1285,"2013-11-11T00:00:00",40,40,39.4,39.4,1000], [1286,"2013-11-13T00:00:00",40,40,40,40,500], [1287,"2013-11-18T00:00:00",41.5,41.5,41.5,41.5,500], [1288,"2013-11-25T00:00:00",40,40,40,40,1000], [1289,"2013-12-03T00:00:00",41,41,41,41,2500], [1290,"2013-12-06T00:00:00",42,42,42,42,1000], [1291,"2013-12-09T00:00:00",42,42,42,42,2500], [1292,"2013-12-10T00:00:00",41.7,41.7,41.7,41.7,1000], [1293,"2013-12-11T00:00:00",42.5,42.5,42.5,42.5,500], [1294,"2013-12-16T00:00:00",40.5,40.55,40.5,40.55,7500], [1295,"2013-12-17T00:00:00",40,40,39.3,39.6,2500], [1296,"2013-12-18T00:00:00",39.5,39.5,39.5,39.5,500], [1297,"2013-12-19T00:00:00",39.05,39.05,39,39,1000], [1298,"2013-12-20T00:00:00",39,39,39,39,500], [1299,"2013-12-23T00:00:00",39.5,39.6,39.5,39.6,1000], [1300,"2013-12-26T00:00:00",40,41.58,40,41.58,6000], [1301,"2013-12-27T00:00:00",39.6,43.55,43.55,43.55,0], [1302,"2013-12-30T00:00:00",41.58,45.69,45.69,45.69,0], [1303,"2013-12-31T00:00:00",43.55,47.94,47.94,47.94,0], [1304,"2014-01-01T00:00:00",50.33,50.33,50.33,50.33,500], [1305,"2014-01-02T00:00:00",52.84,52.84,52.84,52.84,23500], [1306,"2014-01-03T00:00:00",55.48,55.48,53.6,55.48,37000], [1307,"2014-01-06T00:00:00",58.25,58.25,58.25,58.25,3500], [1308,"2014-01-07T00:00:00",61.16,61.16,61.16,61.16,3500], [1309,"2014-01-08T00:00:00",64.21,64.21,64.21,64.21,1000], [1310,"2014-01-09T00:00:00",67.42,67.42,65.5,66.43,45000], [1311,"2014-01-10T00:00:00",69,69,64,65.54,56000], [1312,"2014-01-13T00:00:00",64.5,68.25,62.31,66.74,40000], [1313,"2014-01-15T00:00:00",68,69.49,66.6,68.61,33500], [1314,"2014-01-16T00:00:00",68.02,70.2,67.25,69.47,24500], [1315,"2014-01-17T00:00:00",71.48,72.3,71.1,72.28,20500], [1316,"2014-01-20T00:00:00",75.16,75.89,74.05,75.89,22000], [1317,"2014-01-21T00:00:00",79.65,79.68,78.68,79.68,40500], [1318,"2014-01-22T00:00:00",44.5,44.5,44.5,44.5,1500], [1319,"2014-01-23T00:00:00",46.72,46.72,46.72,46.72,1500], [1320,"2014-01-24T00:00:00",48,49.05,46.8,49.05,19000], [1321,"2014-01-27T00:00:00",51.45,51.5,46.6,46.73,19500], [1322,"2014-01-28T00:00:00",48.69,48.69,44.4,44.48,15000], [1323,"2014-01-29T00:00:00",44.39,44.39,42.26,42.3,4000], [1324,"2014-01-30T00:00:00",40.19,40.5,40.19,40.19,3000], [1325,"2014-01-31T00:00:00",38.21,39,38.21,38.84,6500], [1326,"2014-02-03T00:00:00",37.31,38.78,37.25,37.33,7000], [1327,"2014-02-04T00:00:00",36,36,35.47,35.47,6000], [1328,"2014-02-06T00:00:00",34.5,36.96,34.49,36.96,4000], [1329,"2014-02-07T00:00:00",36.11,36.11,36,36,1500], [1330,"2014-02-10T00:00:00",34.55,34.55,34.55,34.55,500], [1331,"2014-02-11T00:00:00",34.1,34.1,34.1,34.1,500], [1332,"2014-02-12T00:00:00",35.4,35.5,35.4,35.45,1500], [1333,"2014-02-13T00:00:00",36.5,37.22,36.5,37.22,4500], [1334,"2014-02-14T00:00:00",37.4,38,37.25,38,2500], [1335,"2014-02-17T00:00:00",36.7,36.7,36.1,36.1,3000], [1336,"2014-02-18T00:00:00",34.7,34.7,34.7,34.7,1500], [1337,"2014-02-19T00:00:00",34.11,36.4,34.11,36.4,2000], [1338,"2014-02-20T00:00:00",36.8,36.9,34.61,35.87,5500], [1339,"2014-02-21T00:00:00",36.89,36.89,36.89,36.89,500], [1340,"2014-02-24T00:00:00",36.89,36.89,35.4,35.5,3000], [1341,"2014-02-25T00:00:00",35.5,36,35.5,36,1000], [1342,"2014-02-26T00:00:00",35.97,35.97,35.97,35.97,1000], [1343,"2014-02-27T00:00:00",37,37,36,36,2000], [1344,"2014-02-28T00:00:00",35.97,34.2,34.2,36,1000], [1345,"2014-03-06T00:00:00",36,35.05,35.05,35.05,0], [1346,"2014-03-07T00:00:00",33.3,33.3,33.3,33.3,3500], [1347,"2014-03-10T00:00:00",31.65,32,31.64,32,5500], [1348,"2014-03-11T00:00:00",31.99,32,30.41,31.13,15500], [1349,"2014-03-12T00:00:00",31,32.68,31,31.15,27500], [1350,"2014-03-14T00:00:00",30.01,30.55,30.01,30.53,1500], [1351,"2014-03-17T00:00:00",30.3,30.3,29.01,29.01,9000], [1352,"2014-03-18T00:00:00",30.4,30.4,29.3,29.3,4000], [1353,"2014-03-20T00:00:00",29.3,29.31,29,29,2500], [1354,"2014-03-21T00:00:00",29,29,29,29,1000], [1355,"2014-03-24T00:00:00",28.26,28.28,28.26,28.26,3000], [1356,"2014-03-26T00:00:00",29,29.3,29,29.13,15000], [1357,"2014-03-27T00:00:00",30.48,29.53,29,29,11500], [1358,"2014-03-28T00:00:00",29.11,29.11,29,29,8000], [1359,"2014-03-31T00:00:00",29.6,29.6,28.41,28.41,2500], [1360,"2014-04-01T00:00:00",28.2,28.2,28.2,28.2,500], [1361,"2014-04-02T00:00:00",28.95,29.4,28.66,28.83,10000], [1362,"2014-04-03T00:00:00",29.01,30.27,28.6,30.12,22000], [1363,"2014-04-04T00:00:00",30.5,30.99,29.66,29.66,9500], [1364,"2014-04-08T00:00:00",29.6,29.98,29.5,29.5,11000], [1365,"2014-04-09T00:00:00",30.25,30.25,29.5,29.5,7000], [1366,"2014-04-10T00:00:00",29.6,30.01,29.5,30,6000], [1367,"2014-04-11T00:00:00",30,30.25,29.05,29.18,9000], [1368,"2014-04-14T00:00:00",28.3,28.3,28.3,28.3,1500], [1369,"2014-04-15T00:00:00",28,28.05,27.73,27.74,16000], [1370,"2014-04-16T00:00:00",27.05,28,27.05,27.56,8000], [1371,"2014-04-17T00:00:00",27.55,27.55,26.65,27.45,4000], [1372,"2014-04-22T00:00:00",27.9,27.9,27.9,27.9,500], [1373,"2014-04-23T00:00:00",27.01,27.01,26.75,26.75,2500], [1374,"2014-04-24T00:00:00",27.99,28,27.5,27.5,7000], [1375,"2014-04-25T00:00:00",27,27.95,27,27.95,3500], [1376,"2014-04-29T00:00:00",27,27.05,27,27,7000], [1377,"2014-04-30T00:00:00",27.89,27.89,27.89,27.89,500], [1378,"2014-05-02T00:00:00",29.27,29.27,28,28.04,7000], [1379,"2014-05-05T00:00:00",27.01,27.8,26.64,26.64,27500], [1380,"2014-05-06T00:00:00",25.31,25.98,25.31,25.51,158500], [1381,"2014-05-07T00:00:00",25.8,25.88,24.52,25.11,20500], [1382,"2014-05-08T00:00:00",25.39,25.44,25,25.3,22000], [1383,"2014-05-09T00:00:00",25,25,24.5,24.56,62000], [1384,"2014-05-12T00:00:00",25.7,25.7,24,24.84,78500], [1385,"2014-05-13T00:00:00",24.5,25,24,24.26,70500], [1386,"2014-05-14T00:00:00",24.1,25.25,24.1,24.71,62500], [1387,"2014-05-15T00:00:00",25.05,25.8,25.05,25.78,87000], [1388,"2014-05-16T00:00:00",25.1,26.4,25.1,26.22,80500], [1389,"2014-05-19T00:00:00",26.6,27.4,26.5,26.94,50500], [1390,"2014-05-20T00:00:00",27.5,27.5,26.1,27.1,47000], [1391,"2014-05-21T00:00:00",27.1,27.7,26.75,27.29,179500], [1392,"2014-05-22T00:00:00",27.3,27.3,26.41,26.42,43000], [1393,"2014-05-23T00:00:00",26.11,27.39,26.11,26.7,24000], [1394,"2014-05-26T00:00:00",26.55,26.9,26.25,26.65,15000], [1395,"2014-05-27T00:00:00",27,27,25.32,25.32,49500], [1396,"2014-05-28T00:00:00",24.06,24.06,24.06,24.06,9000], [1397,"2014-05-29T00:00:00",22.86,24.99,22.86,22.86,604000], [1398,"2014-05-30T00:00:00",22.51,23.35,22.51,23.2,41500], [1399,"2014-06-02T00:00:00",23.75,23.75,23.15,23.18,24500], [1400,"2014-06-03T00:00:00",23.11,23.11,22.6,22.99,21000], [1401,"2014-06-04T00:00:00",22.51,22.51,22.11,22.15,34500], [1402,"2014-06-05T00:00:00",22.51,22.74,22.5,22.5,5500], [1403,"2014-06-06T00:00:00",22.5,22.5,22.1,22.48,10500], [1404,"2014-06-09T00:00:00",22.3,22.3,22.1,22.1,20000], [1405,"2014-06-10T00:00:00",22.1,22.1,22,22,11000], [1406,"2014-06-11T00:00:00",21.8,22.49,22,22.49,5000], [1407,"2014-06-12T00:00:00",22.7,22.7,21.9,22.51,18500], [1408,"2014-06-13T00:00:00",22.3,22.5,22.01,22.11,21000], [1409,"2014-06-16T00:00:00",22.3,22.3,22.01,22.01,2000], [1410,"2014-06-18T00:00:00",21.2,21.9,21.1,21.85,9000], [1411,"2014-06-19T00:00:00",21.24,21.24,20.76,20.76,30000], [1412,"2014-06-20T00:00:00",20.4,21.45,20.4,21.45,1000], [1413,"2014-06-23T00:00:00",21,21.6,21,21.6,7500], [1414,"2014-06-24T00:00:00",21.5,21.85,21.5,21.85,11000], [1415,"2014-06-25T00:00:00",21.99,21.99,21,21,97000], [1416,"2014-06-26T00:00:00",21.6,21.85,21.2,21.85,11500], [1417,"2014-06-27T00:00:00",21.93,22.8,21.55,22.15,9000], [1418,"2014-06-30T00:00:00",22.29,22.49,22.29,22.49,16000], [1419,"2014-07-01T00:00:00",22.4,22.4,22,22.05,3000], [1420,"2014-07-02T00:00:00",0,21.85,21.85,22.05,2000], [1421,"2014-07-03T00:00:00",22.44,22.44,22.44,22.44,6000], [1422,"2014-07-04T00:00:00",22.05,22.44,22,22.44,2500], [1423,"2014-07-07T00:00:00",22.11,22.99,22,22.98,21000], [1424,"2014-07-08T00:00:00",22.8,22.8,22.8,22.8,1000], [1425,"2014-07-09T00:00:00",23,23,22.51,22.7,2500], [1426,"2014-07-10T00:00:00",22.12,22.24,21.57,22.2,24500], [1427,"2014-07-11T00:00:00",21.7,22.37,21.4,22.22,6000], [1428,"2014-07-14T00:00:00",22,22.5,22,22.4,10000], [1429,"2014-07-15T00:00:00",22.69,22.88,22.4,22.4,3000], [1430,"2014-07-16T00:00:00",22,22.2,22,22,12500], [1431,"2014-07-17T00:00:00",22,22.4,22,22.4,2500], [1432,"2014-07-18T00:00:00",22.01,22.01,22,22,13000], [1433,"2014-07-21T00:00:00",22,22,21,21.14,19000], [1434,"2014-07-22T00:00:00",21.45,21.5,20.55,20.7,13000], [1435,"2014-07-23T00:00:00",19.67,20.1,19.67,20.09,69500], [1436,"2014-07-24T00:00:00",19.82,20.3,19.82,20,3000], [1437,"2014-07-28T00:00:00",19.9,20.4,19.9,20.2,2500], [1438,"2014-08-04T00:00:00",20.25,20.25,19.5,19.99,13000], [1439,"2014-08-05T00:00:00",19.55,20.24,19.55,20.24,11500], [1440,"2014-08-06T00:00:00",19.53,19.53,19.52,19.52,4000], [1441,"2014-08-07T00:00:00",20.19,20.19,19.5,19.72,14000], [1442,"2014-08-11T00:00:00",18.8,19.49,18.72,18.72,15500], [1443,"2014-08-12T00:00:00",19.44,19.45,18.1,18.51,23500], [1444,"2014-08-13T00:00:00",18.4,19.24,18.4,19,5500], [1445,"2014-08-15T00:00:00",19,19,18.85,19,8000], [1446,"2014-08-18T00:00:00",19.44,19.44,19.44,19.44,1000], [1447,"2014-08-19T00:00:00",18.65,20,18.5,19.23,25000], [1448,"2014-08-20T00:00:00",19.64,19.65,19,19.59,3500], [1449,"2014-08-21T00:00:00",19.99,20,19.4,19.4,41000], [1450,"2014-08-22T00:00:00",19.4,19.75,19.3,19.75,2000], [1451,"2014-08-25T00:00:00",19.6,19.6,19.1,19.5,4500], [1452,"2014-08-26T00:00:00",19.05,19.9,19.05,19.9,65500], [1453,"2014-08-27T00:00:00",20.74,20.74,19.25,19.41,3500], [1454,"2014-08-28T00:00:00",18.5,19.25,18.5,19.25,3000], [1455,"2014-08-29T00:00:00",19.89,20.25,19.4,19.71,136500], [1456,"2014-09-01T00:00:00",19.15,19.74,19.15,19.52,5500], [1457,"2014-09-02T00:00:00",19.22,19.88,19.2,19.51,16000], [1458,"2014-09-03T00:00:00",19.56,19.56,19.55,19.55,2000], [1459,"2014-09-04T00:00:00",19.95,20.55,19.95,20.55,127500], [1460,"2014-09-05T00:00:00",20.99,21.25,20.6,20.81,27000], [1461,"2014-09-08T00:00:00",21,21,20.65,20.85,7500], [1462,"2014-09-09T00:00:00",20.65,20.99,20.53,20.99,5000], [1463,"2014-09-10T00:00:00",20.01,21.7,20.01,21.24,20000], [1464,"2014-09-11T00:00:00",21.02,21.8,21.02,21.3,17500], [1465,"2014-09-12T00:00:00",21.88,21.88,21.26,21.55,10500], [1466,"2014-09-15T00:00:00",21.5,22.49,21.5,22,15000], [1467,"2014-09-16T00:00:00",21.69,22.4,21.69,22.35,7000], [1468,"2014-09-17T00:00:00",22.4,22.9,22.4,22.85,9500], [1469,"2014-09-18T00:00:00",22.85,23,22.31,23,22500], [1470,"2014-09-19T00:00:00",23,23.25,23,23.05,2500], [1471,"2014-09-22T00:00:00",23,23.25,23,23.15,3500], [1472,"2014-09-23T00:00:00",23.88,23.94,22.5,22.57,66500], [1473,"2014-09-24T00:00:00",22.15,23,22.15,22.97,16500], [1474,"2014-09-25T00:00:00",22.4,23.13,22.3,22.56,34000], [1475,"2014-09-26T00:00:00",23.5,23.5,22,22.11,25000], [1476,"2014-09-29T00:00:00",0,22.5,22.5,22.11,500], [1477,"2014-09-30T00:00:00",21.52,21.52,21.5,21.5,4500], [1478,"2014-10-01T00:00:00",21.51,22,21.51,22,3000], [1479,"2014-10-03T00:00:00",22,22,21.61,21.62,15000], [1480,"2014-10-09T00:00:00",22,22,22,22,1500], [1481,"2014-10-13T00:00:00",22,22.5,21.86,22.5,12500], [1482,"2014-10-14T00:00:00",22.95,23.3,22.7,23.12,54500], [1483,"2014-10-15T00:00:00",23.16,24,23.16,23.65,46500], [1484,"2014-10-16T00:00:00",24,24.2,23.4,23.63,73000], [1485,"2014-10-17T00:00:00",23.85,23.85,23.08,23.46,40000], [1486,"2014-10-21T00:00:00",23.74,23.75,22.9,22.9,15000], [1487,"2014-10-22T00:00:00",22.32,23.35,22.32,23.23,9500], [1488,"2014-10-23T00:00:00",22.81,23.37,22.8,23.37,2500], [1489,"2014-10-27T00:00:00",23,23,22.63,22.63,8000], [1490,"2014-10-28T00:00:00",22.15,22.5,22.11,22.5,2000], [1491,"2014-10-29T00:00:00",22.2,22.31,22.2,22.29,8000], [1492,"2014-10-30T00:00:00",22.5,22.5,22.1,22.1,3000], [1493,"2014-10-31T00:00:00",21.9,23,21.22,21.22,42500], [1494,"2014-11-05T00:00:00",22.28,22.28,21.9,22.28,30500], [1495,"2014-11-06T00:00:00",22.9,23.2,22.1,22.4,60000], [1496,"2014-11-07T00:00:00",22.31,22.5,22.25,22.31,13500], [1497,"2014-11-10T00:00:00",22.25,22.7,22,22.7,26000], [1498,"2014-11-11T00:00:00",22.79,23.4,22.75,23.37,17000], [1499,"2014-11-12T00:00:00",23.5,23.59,22.9,22.9,15000], [1500,"2014-11-13T00:00:00",23,23.88,23,23.2,46000], [1501,"2014-11-14T00:00:00",23.45,23.5,22.87,23.04,13500], [1502,"2014-11-17T00:00:00",22.81,23,22.8,22.8,5500], [1503,"2014-11-18T00:00:00",22.77,22.77,22.11,22.2,14000], [1504,"2014-11-19T00:00:00",22.5,23,22.5,22.99,40500], [1505,"2014-11-20T00:00:00",22.5,22.6,22,22.06,35500], [1506,"2014-11-21T00:00:00",22.7,23.1,22.5,23,25000], [1507,"2014-11-24T00:00:00",23,23.85,22.85,23.01,34500], [1508,"2014-11-25T00:00:00",22.52,23.4,22.51,23.3,19000], [1509,"2014-11-26T00:00:00",23.3,23.75,23,23.1,41000], [1510,"2014-11-27T00:00:00",23.1,23.1,23,23,10500], [1511,"2014-11-28T00:00:00",23.45,23.45,23,23.45,2000], [1512,"2014-12-01T00:00:00",22.65,23,22.65,23,3000], [1513,"2014-12-02T00:00:00",23.25,24,23.16,23.91,50000], [1514,"2014-12-03T00:00:00",24.75,25,23.8,24.31,73500], [1515,"2014-12-04T00:00:00",24.4,24.45,24.01,24.15,11000], [1516,"2014-12-05T00:00:00",23.53,24.1,23.53,24.07,67500], [1517,"2014-12-08T00:00:00",24.4,24.6,24,24,9000], [1518,"2014-12-09T00:00:00",24.15,24.15,24.1,24.13,4000], [1519,"2014-12-10T00:00:00",23.86,24,23.85,24,11000], [1520,"2014-12-11T00:00:00",24.4,24.5,23.8,23.84,39000], [1521,"2014-12-12T00:00:00",24.49,24.49,23.88,24.07,12000], [1522,"2014-12-15T00:00:00",24.45,24.45,24.45,24.45,1000], [1523,"2014-12-16T00:00:00",23.56,23.56,23.25,23.25,5500], [1524,"2014-12-17T00:00:00",22.65,23.65,22.65,22.79,4000], [1525,"2014-12-18T00:00:00",22.6,23.84,22.6,23.6,9000], [1526,"2014-12-19T00:00:00",23.7,24.75,23.5,24,46000], [1527,"2014-12-22T00:00:00",23.5,23.5,23,23.01,8000], [1528,"2014-12-23T00:00:00",22.6,23,22.6,22.66,17500], [1529,"2014-12-24T00:00:00",22.98,22.98,22.5,22.6,8000], [1530,"2014-12-26T00:00:00",22.65,22.65,22.5,22.5,4500], [1531,"2014-12-29T00:00:00",22.75,23.5,22.01,22.55,30500], [1532,"2014-12-30T00:00:00",23.48,23.48,22.5,22.89,14500], [1533,"2014-12-31T00:00:00",23.1,23.1,22.1,22.42,19500], [1534,"2015-01-01T00:00:00",23.15,23.15,22.25,22.31,16500], [1535,"2015-01-02T00:00:00",22.8,23.42,22.79,23.32,227500], [1536,"2015-01-05T00:00:00",24.48,24.48,23.51,24.3,780000], [1537,"2015-01-06T00:00:00",23.41,23.7,23.09,23.09,138500], [1538,"2015-01-07T00:00:00",22.5,22.69,21.94,22.14,47500], [1539,"2015-01-08T00:00:00",22.3,22.3,21.96,22.07,5500], [1540,"2015-01-09T00:00:00",22.01,22.2,22,22.18,6500], [1541,"2015-01-12T00:00:00",22,22.05,21.65,21.7,12500], [1542,"2015-01-13T00:00:00",21.54,22.45,21.51,22.45,14500], [1543,"2015-01-14T00:00:00",22.45,22.5,22.45,22.5,4500], [1544,"2015-01-15T00:00:00",22.9,23,22.75,22.98,38000], [1545,"2015-01-16T00:00:00",22.5,22.5,22.17,22.49,9500], [1546,"2015-01-19T00:00:00",22.5,22.5,22.01,22.42,9000], [1547,"2015-01-20T00:00:00",22.02,22.5,22.02,22.5,9500], [1548,"2015-01-21T00:00:00",22.43,22.45,22.29,22.36,11000], [1549,"2015-01-22T00:00:00",22.73,22.73,22.27,22.27,2000], [1550,"2015-01-23T00:00:00",21.71,22,21.5,21.79,25500], [1551,"2015-01-26T00:00:00",21.8,22.33,21.8,22.1,14000], [1552,"2015-01-27T00:00:00",21.85,22,21.85,22,4500], [1553,"2015-01-28T00:00:00",21.82,21.97,21.16,21.33,8500], [1554,"2015-01-29T00:00:00",21.94,21.94,21.94,21.94,1500], [1555,"2015-01-30T00:00:00",21.06,21.06,21.01,21.01,12000], [1556,"2015-02-02T00:00:00",21.76,21.85,21.26,21.26,15000], [1557,"2015-02-03T00:00:00",20.5,22,20.5,21.79,33000], [1558,"2015-02-04T00:00:00",22,22.15,21.5,21.52,16500], [1559,"2015-02-06T00:00:00",21.52,21.65,21.52,21.6,4000], [1560,"2015-02-09T00:00:00",21.5,21.6,21.25,21.5,12500], [1561,"2015-02-10T00:00:00",21.3,21.3,21.2,21.2,2000], [1562,"2015-02-12T00:00:00",20.81,20.81,20.14,20.48,22500], [1563,"2015-02-13T00:00:00",20.5,20.75,20.5,20.75,4000], [1564,"2015-02-16T00:00:00",20.3,20.5,20.3,20.5,1500], [1565,"2015-02-17T00:00:00",20.49,20.85,20.2,20.2,5000], [1566,"2015-02-18T00:00:00",20.75,20.84,20.41,20.41,2500], [1567,"2015-02-19T00:00:00",20.95,21,20.95,21,2000], [1568,"2015-02-20T00:00:00",20.65,20.7,20.11,20.7,11000], [1569,"2015-02-23T00:00:00",20.69,21,20.25,20.83,24000], [1570,"2015-02-25T00:00:00",20.9,20.9,20.5,20.5,6500], [1571,"2015-02-26T00:00:00",20.75,20.79,20.3,20.3,3000], [1572,"2015-02-27T00:00:00",20.3,20.3,20.25,20.25,2000], [1573,"2015-03-02T00:00:00",20,20,19.75,19.75,6000], [1574,"2015-03-03T00:00:00",19.5,20.19,19.5,20.19,1000], [1575,"2015-03-04T00:00:00",20,20,19.99,20,3000], [1576,"2015-03-05T00:00:00",20,20,19.55,20,3500], [1577,"2015-03-06T00:00:00",19.75,20.29,19.55,19.73,6500], [1578,"2015-03-09T00:00:00",19.61,19.61,19.6,19.6,1500], [1579,"2015-03-10T00:00:00",19.2,19.45,19,19.45,10500], [1580,"2015-03-11T00:00:00",19.29,19.3,19.02,19.2,7000], [1581,"2015-03-12T00:00:00",19,19.05,19,19.05,3000], [1582,"2015-03-13T00:00:00",19,19,19,19,1000], [1583,"2015-03-18T00:00:00",18.16,19,18,18.3,9500], [1584,"2015-03-19T00:00:00",18,18,18,18,500], [1585,"2015-03-24T00:00:00",18.1,18.1,18.1,18.1,2500], [1586,"2015-03-25T00:00:00",18,18.45,18,18.45,6000], [1587,"2015-03-26T00:00:00",18,18,18,18,2000], [1588,"2015-03-27T00:00:00",17.5,17.5,17.1,17.18,2500], [1589,"2015-03-30T00:00:00",16.18,17.25,16.18,16.23,18500], [1590,"2015-03-31T00:00:00",17,17.23,17,17.16,16500], [1591,"2015-04-01T00:00:00",17,17,17,17,500], [1592,"2015-04-02T00:00:00",17.01,17.5,17,17.49,3000], [1593,"2015-04-06T00:00:00",17.5,18.09,17.5,18.09,11000], [1594,"2015-04-07T00:00:00",18.01,18.3,18,18.3,3500], [1595,"2015-04-08T00:00:00",18.5,18.5,18.5,18.5,500], [1596,"2015-04-09T00:00:00",18.5,18.5,18.5,18.5,1000], [1597,"2015-04-13T00:00:00",18.5,18.5,18.05,18.23,2500], [1598,"2015-04-14T00:00:00",18,18.2,18,18.2,1500], [1599,"2015-04-15T00:00:00",18.5,18.5,18.03,18.03,2000], [1600,"2015-04-17T00:00:00",18.9,18.9,18.9,18.9,500], [1601,"2015-04-20T00:00:00",19,19,19,19,1000], [1602,"2015-04-22T00:00:00",18.5,19.68,18.5,19.68,4500], [1603,"2015-04-24T00:00:00",19,20.19,19,20.13,22000], [1604,"2015-04-27T00:00:00",19.15,20.3,19.13,20.22,15500], [1605,"2015-04-28T00:00:00",19.23,19.89,19.21,19.89,6500], [1606,"2015-04-29T00:00:00",19.01,19.47,18.89,18.89,5000], [1607,"2015-04-30T00:00:00",18.5,18.5,18.5,18.5,1500], [1608,"2015-05-04T00:00:00",18.1,18.49,18,18.49,4000], [1609,"2015-05-05T00:00:00",18.5,19.49,17.49,17.53,212000], [1610,"2015-05-06T00:00:00",17.5,18,17.5,18,23000], [1611,"2015-05-07T00:00:00",17.5,17.8,17.5,17.65,4500], [1612,"2015-05-08T00:00:00",17.8,17.8,17.55,17.8,1000], [1613,"2015-05-11T00:00:00",17.51,17.51,17.06,17.5,9500], [1614,"2015-05-12T00:00:00",17.6,17.75,17.6,17.75,1500], [1615,"2015-05-13T00:00:00",0,17.3,17.3,17.75,2000], [1616,"2015-05-14T00:00:00",17.8,17.8,17.5,17.5,2000], [1617,"2015-05-15T00:00:00",17.75,18,17.55,18,12500], [1618,"2015-05-21T00:00:00",17.99,17.99,17.5,17.99,2000], [1619,"2015-05-22T00:00:00",18,18.5,18,18,5000], [1620,"2015-05-25T00:00:00",18.77,19,18.65,19,74000], [1621,"2015-05-26T00:00:00",19,19.9,18,18,52000], [1622,"2015-05-27T00:00:00",17,17.49,17,17.19,66500], [1623,"2015-05-28T00:00:00",17.49,17.5,17,17,6500], [1624,"2015-05-29T00:00:00",17.48,17.49,17.01,17.04,6000], [1625,"2015-06-01T00:00:00",17.5,17.5,17.3,17.3,4500], [1626,"2015-06-02T00:00:00",17.8,17.95,17.66,17.7,24000], [1627,"2015-06-03T00:00:00",17.36,17.4,17.35,17.4,2500], [1628,"2015-06-04T00:00:00",17.41,17.5,17.4,17.5,14000], [1629,"2015-06-05T00:00:00",17.34,17.35,17.34,17.34,2500], [1630,"2015-06-08T00:00:00",17.2,17.2,17,17.16,20000], [1631,"2015-06-09T00:00:00",17.03,17.25,17.03,17.2,10000], [1632,"2015-06-10T00:00:00",17.03,17.27,17,17.27,31500], [1633,"2015-06-11T00:00:00",17.27,17.3,17.2,17.3,3000], [1634,"2015-06-12T00:00:00",17.25,17.45,17.25,17.45,2000], [1635,"2015-06-15T00:00:00",17.22,18,17.2,17.96,11000], [1636,"2015-06-16T00:00:00",17.38,17.69,17.38,17.69,2000], [1637,"2015-06-17T00:00:00",17.8,17.84,17.5,17.5,2500], [1638,"2015-06-18T00:00:00",17.36,18.5,17.36,18.5,30500], [1639,"2015-06-19T00:00:00",18.65,19.49,18.65,19.1,38500], [1640,"2015-06-22T00:00:00",18.5,19,18.31,18.93,12000], [1641,"2015-06-23T00:00:00",18.89,18.89,18.5,18.5,2000], [1642,"2015-06-24T00:00:00",18,18.5,18,18.5,3500], [1643,"2015-06-25T00:00:00",18.11,18.36,18.1,18.23,7500], [1644,"2015-06-26T00:00:00",18.15,18.5,18.15,18.45,15500], [1645,"2015-06-30T00:00:00",17.71,18.5,17.71,18.1,2000], [1646,"2015-07-01T00:00:00",18.89,19.1,18.52,19.04,57500], [1647,"2015-07-02T00:00:00",19.89,20.04,19.89,20.04,25500], [1648,"2015-07-03T00:00:00",21.04,21.04,20,21.04,92500], [1649,"2015-07-06T00:00:00",22,22.09,22,22.09,48500], [1650,"2015-07-07T00:00:00",22.99,23.14,22.65,22.68,71000], [1651,"2015-07-08T00:00:00",22.2,22.7,22.2,22.33,8500], [1652,"2015-07-09T00:00:00",23.25,23.25,21.5,21.54,30500], [1653,"2015-07-10T00:00:00",22,22,21.5,21.56,27500], [1654,"2015-07-13T00:00:00",21.25,21.4,21.2,21.23,10500], [1655,"2015-07-14T00:00:00",21.4,21.4,21.02,21.1,4500], [1656,"2015-07-15T00:00:00",20.81,21.38,20.81,21.38,4500], [1657,"2015-07-16T00:00:00",21.49,22.44,21.49,22.2,77000], [1658,"2015-07-22T00:00:00",22.85,23,22.25,22.54,29000], [1659,"2015-07-23T00:00:00",22.5,22.5,22.15,22.32,11500], [1660,"2015-07-24T00:00:00",21.8,22.9,21.8,22.14,36000], [1661,"2015-07-27T00:00:00",21.9,21.9,21.5,21.5,20500], [1662,"2015-07-28T00:00:00",21.35,21.65,21.35,21.65,4000], [1663,"2015-07-29T00:00:00",20.86,21.95,20.86,21.65,21500], [1664,"2015-07-30T00:00:00",21.5,21.5,21.5,21.5,1000], [1665,"2015-07-31T00:00:00",20.6,21.35,20.43,21.15,52000], [1666,"2015-08-03T00:00:00",20.99,22.2,20.99,22.1,109500], [1667,"2015-08-04T00:00:00",22.95,22.95,21.5,22.28,38000], [1668,"2015-08-05T00:00:00",22,22,21.17,21.53,70000], [1669,"2015-08-06T00:00:00",21.5,22.28,21.35,22,17500], [1670,"2015-08-07T00:00:00",22.19,23.1,22.01,22.53,189500], [1671,"2015-08-10T00:00:00",22.52,22.6,22.3,22.6,20000], [1672,"2015-08-11T00:00:00",22.5,23.73,22.5,23.73,240500], [1673,"2015-08-12T00:00:00",24.49,24.91,23.51,24.64,325500], [1674,"2015-08-13T00:00:00",25.05,25.5,24.85,24.89,79000], [1675,"2015-08-17T00:00:00",25.8,25.8,24.4,24.71,23500], [1676,"2015-08-18T00:00:00",24.7,24.7,24,24.32,13500], [1677,"2015-08-19T00:00:00",23.71,23.72,23.7,23.7,11000], [1678,"2015-08-20T00:00:00",23.65,23.9,23.5,23.52,19000], [1679,"2015-08-21T00:00:00",23,24.69,22.4,23.35,27500], [1680,"2015-08-24T00:00:00",22.2,22.21,22.19,22.19,20000], [1681,"2015-08-25T00:00:00",21.4,22.48,21.4,22.48,15000], [1682,"2015-08-26T00:00:00",22.5,22.59,22,22.47,10000], [1683,"2015-08-27T00:00:00",22.95,23,22.95,23,2000], [1684,"2015-08-28T00:00:00",23,23.9,23,23.9,10500], [1685,"2015-08-31T00:00:00",23,23,23,23,1000], [1686,"2015-09-01T00:00:00",23,24.15,23,24.12,176000], [1687,"2015-09-02T00:00:00",24.88,25.3,24.49,25.3,16500], [1688,"2015-09-03T00:00:00",25.5,25.5,24.04,24.05,74000], [1689,"2015-09-04T00:00:00",23.1,24.5,22.85,23.95,147000], [1690,"2015-09-07T00:00:00",23.03,24.46,23.03,24.1,8500], [1691,"2015-09-09T00:00:00",24.2,25.3,24.2,25.25,234000], [1692,"2015-09-10T00:00:00",25.15,26.3,24.6,25.79,120000], [1693,"2015-09-11T00:00:00",24.8,26,24.51,24.51,431500], [1694,"2015-09-14T00:00:00",23.38,23.78,23.29,23.54,43000], [1695,"2015-09-16T00:00:00",23.99,23.99,23.99,23.99,500], [1696,"2015-09-17T00:00:00",24,24.95,23,23.39,34500], [1697,"2015-09-22T00:00:00",23.4,23.9,23.4,23.9,1000], [1698,"2015-09-23T00:00:00",24.75,24.75,23,23.17,3000], [1699,"2015-09-28T00:00:00",22.12,22.22,22.02,22.03,43500], [1700,"2015-09-29T00:00:00",22.38,23.13,22.03,22.97,18500], [1701,"2015-09-30T00:00:00",23.3,23.95,22.2,23.57,26500], [1702,"2015-10-01T00:00:00",22.6,23.79,22.4,22.4,164000], [1703,"2015-10-02T00:00:00",21.52,21.8,21.28,21.28,133500], [1704,"2015-10-05T00:00:00",20.8,21.5,20.22,20.31,181500], [1705,"2015-10-06T00:00:00",20.95,21,20.5,20.89,27000], [1706,"2015-10-07T00:00:00",21,21.1,20.51,21.1,4000], [1707,"2015-10-08T00:00:00",21.1,21.1,20.5,20.5,16500], [1708,"2015-10-09T00:00:00",20.5,21.15,20.5,20.83,2500], [1709,"2015-10-12T00:00:00",21,21,20.5,20.56,15500], [1710,"2015-10-13T00:00:00",20.49,20.8,20.49,20.73,7000], [1711,"2015-10-14T00:00:00",20.8,20.8,20.8,20.8,7000], [1712,"2015-10-15T00:00:00",20.61,20.61,20.5,20.5,17500], [1713,"2015-10-16T00:00:00",20.97,20.97,20.92,20.96,11500], [1714,"2015-10-19T00:00:00",21,21,20.6,21,26500], [1715,"2015-10-20T00:00:00",21.43,21.43,20.9,21,3000], [1716,"2015-10-21T00:00:00",20.45,20.65,20.45,20.65,1000], [1717,"2015-10-22T00:00:00",20.5,20.5,20.5,20.5,1500], [1718,"2015-10-26T00:00:00",20.99,21,20.3,20.31,18000], [1719,"2015-10-27T00:00:00",20.1,20.1,20.05,20.05,1500], [1720,"2015-10-28T00:00:00",19.92,19.95,19.12,19.79,15000], [1721,"2015-10-29T00:00:00",20,20,19.75,19.76,14500], [1722,"2015-10-30T00:00:00",19.6,19.6,19.5,19.6,4500], [1723,"2015-11-02T00:00:00",19.45,19.5,19.45,19.45,15500], [1724,"2015-11-03T00:00:00",19.21,19.22,19.21,19.21,13000], [1725,"2015-11-04T00:00:00",19.64,19.67,19.64,19.67,1500], [1726,"2015-11-05T00:00:00",19.5,19.7,19.5,19.5,7500], [1727,"2015-11-06T00:00:00",19.25,19.5,19.11,19.3,11000], [1728,"2015-11-09T00:00:00",19.55,20,19.55,19.83,32500], [1729,"2015-11-10T00:00:00",19.56,19.56,19.22,19.5,4000], [1730,"2015-11-11T00:00:00",19.5,19.5,19.22,19.25,16000], [1731,"2015-11-12T00:00:00",20.14,20.15,20.14,20.15,1500], [1732,"2015-11-13T00:00:00",20,20.38,20,20.38,2000], [1733,"2015-11-16T00:00:00",20,20,20,20,1000], [1734,"2015-11-17T00:00:00",20,20.1,20,20,3000], [1735,"2015-11-18T00:00:00",20.01,20.01,20.01,20.01,1500], [1736,"2015-11-19T00:00:00",20,20.69,20,20,7000], [1737,"2015-11-20T00:00:00",20,20,20,20,9500], [1738,"2015-11-23T00:00:00",20.01,20.35,19.6,20.35,5000], [1739,"2015-11-24T00:00:00",20.4,20.4,20.2,20.2,10500], [1740,"2015-11-25T00:00:00",0,0,0,20.2,0], [1741,"2015-11-26T00:00:00",20.39,20.39,20.29,20.29,1500], [1742,"2015-11-27T00:00:00",0,0,0,20.29,0], [1743,"2015-11-30T00:00:00",20,20,19.6,19.83,14000], [1744,"2015-12-01T00:00:00",20.5,20.55,19.01,19.01,15500], [1745,"2015-12-02T00:00:00",19.74,19.74,19.7,19.7,10500], [1746,"2015-12-03T00:00:00",18.81,20.2,18.81,20.19,4000], [1747,"2015-12-04T00:00:00",20.5,20.5,20.48,20.49,14000], [1748,"2015-12-07T00:00:00",0,20.05,20.05,20.49,4000], [1749,"2015-12-08T00:00:00",20.45,20.49,20,20.49,10000], [1750,"2015-12-09T00:00:00",20.95,21.05,20.78,20.8,3000], [1751,"2015-12-10T00:00:00",20.65,20.65,20.35,20.35,26000], [1752,"2015-12-11T00:00:00",20.74,20.75,20.1,20.3,18500], [1753,"2015-12-14T00:00:00",20.5,20.5,20.3,20.3,10000], [1754,"2015-12-15T00:00:00",0,20.75,20.75,20.3,1000], [1755,"2015-12-16T00:00:00",0,20.59,20.59,20.3,1500], [1756,"2015-12-17T00:00:00",20.3,20.3,20.3,20.3,500], [1757,"2015-12-18T00:00:00",20.89,20.95,20.02,20.02,3000], [1758,"2015-12-21T00:00:00",0,0,0,20.02,0], [1759,"2015-12-22T00:00:00",20,20,20,20,2500], [1760,"2015-12-23T00:00:00",19.6,19.6,19.6,19.6,6000], [1761,"2015-12-28T00:00:00",20.2,20.29,20.2,20.29,1000], [1762,"2015-12-29T00:00:00",20.8,21.3,20.3,21.3,47000], [1763,"2015-12-30T00:00:00",22,22.36,22,22.36,151500], [1764,"2015-12-31T00:00:00",22.95,23.45,21.35,21.35,309000], [1765,"2016-01-01T00:00:00",20.4,20.75,20.4,20.5,42000], [1766,"2016-01-04T00:00:00",20.01,20.01,20,20,5000], [1767,"2016-01-05T00:00:00",20.49,21,20.49,21,33500], [1768,"2016-01-06T00:00:00",21.89,22.05,21.36,22.05,51500], [1769,"2016-01-07T00:00:00",22.5,23.15,22.03,22.03,41500], [1770,"2016-01-08T00:00:00",22.9,23.09,22.9,23.08,9000], [1771,"2016-01-09T00:00:00",22.9,23.09,22.9,23.08,9000], [1772,"2016-01-10T00:00:00",22.9,23.09,22.9,23.08,9000], [1773,"2016-01-11T00:00:00",22.53,22.55,22.5,22.51,21000], [1774,"2016-01-12T00:00:00",23.39,23.39,21.81,22,2500], [1775,"2016-01-13T00:00:00",22.39,22.39,22.25,22.25,1500], [1776,"2016-01-14T00:00:00",21.5,21.74,21.25,21.74,62500], [1777,"2016-01-15T00:00:00",21.02,21.25,21,21.1,7000], [1778,"2016-01-18T00:00:00",20.13,20.13,20.05,20.1,7500], [1779,"2016-01-19T00:00:00",20.11,20.2,20.11,20.2,1500], [1780,"2016-01-20T00:00:00",20,20.4,20,20.4,1000], [1781,"2016-01-21T00:00:00",20,20.5,20,20.5,3000], [1782,"2016-01-22T00:00:00",20.02,20.9,20.02,20.9,5500], [1783,"2016-01-25T00:00:00",21.49,21.9,21.49,21.9,4000], [1784,"2016-01-26T00:00:00",22.5,22.75,22.5,22.68,3500], [1785,"2016-01-27T00:00:00",22.15,23.8,22.15,22.55,30500], [1786,"2016-01-28T00:00:00",22.25,22.25,21.71,22,8500], [1787,"2016-01-29T00:00:00",22.9,22.9,21.75,21.75,7500], [1788,"2016-02-01T00:00:00",21.31,21.31,21.3,21.3,1000], [1789,"2016-02-02T00:00:00",22.35,22.36,21.81,21.82,61000], [1790,"2016-02-03T00:00:00",21.81,22.35,21.81,22.35,4000], [1791,"2016-02-04T00:00:00",22,22,21.5,21.61,13000], [1792,"2016-02-08T00:00:00",21.6,21.99,21.6,21.6,4500], [1793,"2016-02-09T00:00:00",22,22,22,22,5500], [1794,"2016-02-10T00:00:00",22,23.1,22,23.1,36000], [1795,"2016-02-11T00:00:00",23.9,23.9,22.5,23,21500], [1796,"2016-02-12T00:00:00",23,23.2,22.3,22.84,10500], [1797,"2016-02-15T00:00:00",22.51,22.6,22.5,22.5,6000], [1798,"2016-02-16T00:00:00",22.79,22.79,22,22.03,12500], [1799,"2016-02-17T00:00:00",22.74,22.74,22.74,22.74,1500], [1800,"2016-02-18T00:00:00",22.16,22.16,22,22,5000], [1801,"2016-02-19T00:00:00",21.78,21.78,21.78,21.78,51000], [1802,"2016-02-22T00:00:00",21.5,21.5,20.85,20.92,15000], [1803,"2016-02-23T00:00:00",21,21.96,21,21.96,15000], [1804,"2016-02-24T00:00:00",0,0,0,21.96,0], [1805,"2016-02-25T00:00:00",0,0,0,21.96,0], [1806,"2016-02-26T00:00:00",0,0,0,21.96,0], [1807,"2016-02-29T00:00:00",0,0,0,21.96,0], [1808,"2016-03-01T00:00:00",0,0,0,21.96,0], [1809,"2016-03-02T00:00:00",0,0,0,21.96,0], [1810,"2016-03-03T00:00:00",21.3,21.3,21.01,21.01,6500], [1811,"2016-03-04T00:00:00",21.4,21.4,21.4,21.4,8000], [1812,"2016-03-07T00:00:00",21.77,22.15,21.77,22.15,10000], [1813,"2016-03-08T00:00:00",22.8,22.8,22.8,22.8,500], [1814,"2016-03-09T00:00:00",21.71,22.7,21.71,22.69,5500], [1815,"2016-03-10T00:00:00",22.51,22.51,22.1,22.1,2000], [1816,"2016-03-11T00:00:00",0,0,0,22.1,0], [1817,"2016-03-14T00:00:00",0,0,0,22.1,0], [1818,"2016-03-15T00:00:00",22,22,22,22,500], [1819,"2016-03-16T00:00:00",22.48,23.1,22,22,66000], [1820,"2016-03-17T00:00:00",22.9,23.1,22.89,23.1,46500], [1821,"2016-03-18T00:00:00",24.25,24.25,23.99,24.2,336000], [1822,"2016-03-21T00:00:00",23.4,25.41,22.99,24.04,78500], [1823,"2016-03-22T00:00:00",24.01,24.9,23.3,24.15,81000], [1824,"2016-03-24T00:00:00",0,0,0,24.15,0], [1825,"2016-03-25T00:00:00",24.24,24.24,24.24,24.24,500], [1826,"2016-03-28T00:00:00",25.2,25.3,23.3,23.31,35500], [1827,"2016-03-29T00:00:00",23.36,23.6,22.95,23,46000], [1828,"2016-03-30T00:00:00",22.99,23.34,22.99,23.34,9000], [1829,"2016-03-31T00:00:00",22.6,22.6,22.6,22.6,2000], [1830,"2016-04-01T00:00:00",22.99,23,22.99,22.99,2000], [1831,"2016-04-04T00:00:00",22.6,22.6,22.5,22.5,37500], [1832,"2016-04-05T00:00:00",22.5,22.5,22.49,22.5,4000], [1833,"2016-04-06T00:00:00",22.5,22.5,22.5,22.5,1500], [1834,"2016-04-07T00:00:00",22.5,22.5,22.34,22.34,4500], [1835,"2016-04-08T00:00:00",22.4,22.5,22.25,22.5,27000], [1836,"2016-04-11T00:00:00",22.31,22.31,22.3,22.3,6000], [1837,"2016-04-12T00:00:00",22,22.1,22,22.1,1500], [1838,"2016-04-13T00:00:00",22.1,22.1,21.9,21.9,8000], [1839,"2016-04-14T00:00:00",22,22,21.98,22,4500], [1840,"2016-04-15T00:00:00",22,22.79,22,22.79,6000], [1841,"2016-04-18T00:00:00",22.49,23.1,22.49,22.75,19500], [1842,"2016-04-19T00:00:00",22.5,22.5,22.05,22.3,10000], [1843,"2016-04-20T00:00:00",22.17,22.25,22.17,22.25,6000], [1844,"2016-04-21T00:00:00",22.5,22.5,22.25,22.25,6500], [1845,"2016-04-22T00:00:00",22.35,22.5,22.35,22.5,1500], [1846,"2016-04-25T00:00:00",22.4,22.5,22.4,22.4,4000], [1847,"2016-04-26T00:00:00",22.12,22.15,22.12,22.12,5500], [1848,"2016-04-27T00:00:00",22.49,22.5,22,22,7000], [1849,"2016-04-28T00:00:00",22.4,22.59,22.4,22.4,13500], [1850,"2016-04-29T00:00:00",0,0,0,22.4,0], [1851,"2016-05-02T00:00:00",22.49,22.5,22.3,22.3,7000], [1852,"2016-05-03T00:00:00",22,22.5,22,22.49,7000], [1853,"2016-05-04T00:00:00",22.1,22.48,22.1,22.48,2500], [1854,"2016-05-05T00:00:00",22.49,22.49,22.2,22.49,3000], [1855,"2016-05-06T00:00:00",22.4,22.5,22,22,15000], [1856,"2016-05-09T00:00:00",0,0,0,22,0], [1857,"2016-05-10T00:00:00",22.39,22.6,22.25,22.6,49000], [1858,"2016-05-11T00:00:00",0,0,0,22.6,0], [1859,"2016-05-12T00:00:00",22.12,22.12,22,22.06,13500], [1860,"2016-05-13T00:00:00",0,0,0,22.06,0], [1861,"2016-05-16T00:00:00",21.9,21.9,21.9,21.9,500], [1862,"2016-05-17T00:00:00",21.31,21.7,21.3,21.65,5000], [1863,"2016-05-18T00:00:00",21.67,21.75,21.67,21.73,2000], [1864,"2016-05-19T00:00:00",22.35,22.35,22.2,22.2,2000], [1865,"2016-05-20T00:00:00",22.35,22.4,22,22.08,7500], [1866,"2016-05-23T00:00:00",22.4,22.6,22.39,22.5,54000], [1867,"2016-05-24T00:00:00",22.5,22.6,22.5,22.6,16000], [1868,"2016-05-25T00:00:00",22.6,23.73,22.57,23.73,265000], [1869,"2016-05-26T00:00:00",24,24.91,23.52,24.91,287500], [1870,"2016-05-27T00:00:00",26.15,26.15,26.15,26.15,19000], [1871,"2016-05-30T00:00:00",27.45,27.45,27.45,27.45,67500], [1872,"2016-05-31T00:00:00",28.81,28.82,28.81,28.82,109000], [1873,"2016-06-01T00:00:00",28.84,29.69,28.2,28.53,448500], [1874,"2016-06-02T00:00:00",28.25,28.4,27.11,27.11,196500], [1875,"2016-06-03T00:00:00",26.72,27.3,26,26.33,74500], [1876,"2016-06-06T00:00:00",26.06,26.98,26.06,26.7,18000], [1877,"2016-06-07T00:00:00",26.85,26.85,25.75,26.07,16000], [1878,"2016-06-08T00:00:00",26,27.15,25.02,27,158500], [1879,"2016-06-09T00:00:00",27,27,26.4,26.44,24000], [1880,"2016-06-10T00:00:00",26.05,26.1,25.81,25.88,28000], [1881,"2016-06-13T00:00:00",26,26.7,25.75,26.62,42000], [1882,"2016-06-14T00:00:00",26.82,26.84,26.21,26.39,17500], [1883,"2016-06-15T00:00:00",26.39,26.39,25.76,26.01,77000], [1884,"2016-06-16T00:00:00",26,26.45,26,26.08,40000], [1885,"2016-06-17T00:00:00",26.25,27,26.25,26.65,99500], [1886,"2016-06-20T00:00:00",26.45,27.98,26.45,27.75,65500], [1887,"2016-06-21T00:00:00",27.5,28.43,27.5,28.36,26500], [1888,"2016-06-22T00:00:00",28.2,28.59,28,28.01,20000], [1889,"2016-06-23T00:00:00",28,28,27.5,27.9,11500], [1890,"2016-06-24T00:00:00",27.75,28.38,26.7,27.23,13500], [1891,"2016-06-27T00:00:00",26.9,27,26.9,27,15000], [1892,"2016-06-28T00:00:00",27.02,27.24,26.75,27.07,17500], [1893,"2016-06-29T00:00:00",27.5,28.42,27.3,28.4,31500], [1894,"2016-06-30T00:00:00",29.4,29.82,29,29.82,222000], [1895,"2016-07-04T00:00:00",31,31.31,30.7,31.31,50500], [1896,"2016-07-11T00:00:00",32.86,32.87,32.5,32.87,51000], [1897,"2016-07-12T00:00:00",34,34.51,33.9,34.51,57000], [1898,"2016-07-13T00:00:00",35.99,36,32.79,32.79,305500], [1899,"2016-07-14T00:00:00",32.6,33.87,31.9,33.77,82500], [1900,"2016-07-15T00:00:00",33.6,34.66,33.17,33.75,47000], [1901,"2016-07-18T00:00:00",33.1,33.5,32.4,32.77,24000], [1902,"2016-07-19T00:00:00",32.75,34.4,32.75,34.4,127500], [1903,"2016-07-20T00:00:00",34.4,35.24,33.6,33.78,22500], [1904,"2016-07-21T00:00:00",34.1,34.4,33.3,33.44,16500], [1905,"2016-07-22T00:00:00",33.5,34.39,33.2,34.02,18000], [1906,"2016-07-25T00:00:00",34.88,35.6,34.5,34.91,83000], [1907,"2016-07-26T00:00:00",35.8,35.8,34.7,34.76,49000], [1908,"2016-07-27T00:00:00",34.9,35.5,33.03,33.2,415000], [1909,"2016-07-28T00:00:00",33,33.7,32.5,32.74,118500], [1910,"2016-07-29T00:00:00",32.52,32.65,32.1,32.58,32000], [1911,"2016-08-01T00:00:00",33.19,34.2,33.19,34.2,122000], [1912,"2016-08-02T00:00:00",35.25,35.91,34.61,35.68,212500], [1913,"2016-08-03T00:00:00",37.02,37.46,36.99,37.46,133500], [1914,"2016-08-04T00:00:00",38.89,38.89,37,38.45,85500], [1915,"2016-08-05T00:00:00",38.85,39.05,38,38.67,52500], [1916,"2016-08-08T00:00:00",39.1,39.34,37.5,37.55,44500], [1917,"2016-08-09T00:00:00",37.51,37.51,36.5,36.52,35000], [1918,"2016-08-10T00:00:00",36.52,37,36.5,36.5,246500], [1919,"2016-08-11T00:00:00",36.1,36.65,35.75,35.93,21000], [1920,"2016-08-12T00:00:00",35.76,36.25,35.75,35.81,6000], [1921,"2016-08-15T00:00:00",35.97,35.97,35.51,35.59,8500], [1922,"2016-08-16T00:00:00",35.98,36.5,35.6,36.38,55500], [1923,"2016-08-17T00:00:00",36.5,37,36.06,36.97,20500], [1924,"2016-08-18T00:00:00",37.01,38.39,37.01,37.56,48000], [1925,"2016-08-19T00:00:00",37.5,37.56,37,37.16,8000], [1926,"2016-08-22T00:00:00",37.13,37.13,36.83,36.83,3500], [1927,"2016-08-23T00:00:00",36.42,37,36,36.2,8000], [1928,"2016-08-24T00:00:00",35.51,36.49,35.01,36.49,8000], [1929,"2016-08-25T00:00:00",36.48,36.99,36.48,36.5,10000], [1930,"2016-08-26T00:00:00",36.25,36.35,36.25,36.33,4000], [1931,"2016-08-29T00:00:00",36.7,36.75,36.03,36.37,22500], [1932,"2016-08-30T00:00:00",36.25,36.7,36.15,36.23,9000], [1933,"2016-08-31T00:00:00",36.3,36.4,35.81,35.92,25000], [1934,"2016-09-01T00:00:00",35.01,36.4,35,36.01,5000], [1935,"2016-09-02T00:00:00",35.5,35.75,35,35.43,27000], [1936,"2016-09-05T00:00:00",36,37.2,36,37.2,68500], [1937,"2016-09-06T00:00:00",37.99,39.06,37.5,38.91,107500], [1938,"2016-09-07T00:00:00",38.51,39.9,38.51,39.1,21500], [1939,"2016-09-08T00:00:00",39.2,39.2,37.15,37.85,33000], [1940,"2016-09-09T00:00:00",38,38.2,36.5,37.17,26500], [1941,"2016-09-15T00:00:00",37,37.01,36.6,36.91,7000], [1942,"2016-09-16T00:00:00",35.29,37.7,35.29,37.7,1000], [1943,"2016-09-19T00:00:00",37.49,37.49,36.81,36.87,2000], [1944,"2016-09-20T00:00:00",36.5,37.6,36.25,36.74,12000], [1945,"2016-09-21T00:00:00",36.75,36.8,36.02,36.02,4500], [1946,"2016-09-22T00:00:00",36.05,37.65,36,37.54,16500], [1947,"2016-09-23T00:00:00",36.5,36.6,36.2,36.53,12000], [1948,"2016-09-26T00:00:00",37,37,36.5,36.5,1000], [1949,"2016-09-27T00:00:00",36.6,36.6,36.6,36.6,500], [1950,"2016-09-28T00:00:00",36.89,36.9,36.89,36.9,1500], [1951,"2016-09-29T00:00:00",36.6,36.6,36,36,19000], [1952,"2016-09-30T00:00:00",35.31,36.5,35.25,36.26,13000], [1953,"2016-10-03T00:00:00",36,36.03,35.4,35.9,35500], [1954,"2016-10-04T00:00:00",35.95,37.25,35.95,36.84,45000], [1955,"2016-10-05T00:00:00",37.25,37.9,36.7,37.59,17000], [1956,"2016-10-06T00:00:00",37.99,38.5,37.3,38.04,94000], [1957,"2016-10-07T00:00:00",38.45,38.5,38.1,38.69,19500], [1958,"2016-10-10T00:00:00",38.8,40.62,38.8,40.32,125500], [1959,"2016-10-13T00:00:00",41.2,41.25,39.25,40,28000], [1960,"2016-10-14T00:00:00",39,42,39,41.56,48000], [1961,"2016-10-17T00:00:00",43.4,43.63,43.25,43.63,31500], [1962,"2016-10-18T00:00:00",45,45.81,43.63,45.81,29000], [1963,"2016-10-19T00:00:00",48.1,48.1,46.5,47.48,107000], [1964,"2016-10-20T00:00:00",47.5,49,47.5,48.34,95000], [1965,"2016-10-21T00:00:00",47,47.65,47,47.38,19000], [1966,"2016-10-24T00:00:00",47,47,46.3,46.31,18000], [1967,"2016-10-25T00:00:00",45.51,45.51,44.75,45.28,30000], [1968,"2016-10-26T00:00:00",0,0,0,45.28,0], [1969,"2016-10-27T00:00:00",45.2,45.2,43.05,43.09,63500], [1970,"2016-10-28T00:00:00",42.5,43.99,42,42.74,17500], [1971,"2016-10-31T00:00:00",42.1,42.8,42.1,42.64,3000], [1972,"2016-11-01T00:00:00",42.5,44.77,42.5,44.67,13000], [1973,"2016-11-02T00:00:00",45.99,46.9,45.99,46.9,12500], [1974,"2016-11-03T00:00:00",47.1,49.24,47.1,49.24,119500], [1975,"2016-11-04T00:00:00",49.74,50.81,49.74,50.12,43000], [1976,"2016-11-07T00:00:00",52.4,52.4,50,51,32500], [1977,"2016-11-08T00:00:00",50.9,51.5,50.3,50.82,25000], [1978,"2016-11-09T00:00:00",50,50.6,49.02,50.27,10500], [1979,"2016-11-10T00:00:00",49.51,50.5,48.5,48.68,21000], [1980,"2016-11-11T00:00:00",48.5,49.2,48.25,48.5,3000], [1981,"2016-11-14T00:00:00",49.25,49.25,48.7,48.7,3000], [1982,"2016-11-15T00:00:00",47.4,47.4,47.3,47.3,1000], [1983,"2016-11-16T00:00:00",49,49.5,46,48.99,13000], [1984,"2016-11-17T00:00:00",48.68,49.65,48.65,49.01,8000], [1985,"2016-11-18T00:00:00",49,51.1,49,50.6,17000], [1986,"2016-11-21T00:00:00",51.85,51.85,50.01,50.75,11500], [1987,"2016-11-22T00:00:00",51.05,53.28,51,53.28,102000], [1988,"2016-11-23T00:00:00",55.24,55.94,55,55.94,43000], [1989,"2016-11-24T00:00:00",58.45,58.63,53.65,53.87,137000], [1990,"2016-11-25T00:00:00",53.87,56.48,53.87,54.66,32500], [1991,"2016-11-28T00:00:00",57.35,57.39,56,57.27,34500], [1992,"2016-11-29T00:00:00",56.13,56.5,54.41,54.61,36000], [1993,"2016-11-30T00:00:00",53.1,54.75,53.1,54,4000], [1994,"2016-12-01T00:00:00",53.2,53.99,52.8,52.9,10500], [1995,"2016-12-02T00:00:00",0,0,0,52.9,0], [1996,"2016-12-05T00:00:00",52.5,55.45,52.5,53.67,9000], [1997,"2016-12-06T00:00:00",53.6,54.5,52.52,53.09,11000], [1998,"2016-12-07T00:00:00",53.95,54,53.5,53.95,7000], [1999,"2016-12-08T00:00:00",53,53.25,53,53.25,3000], [2000,"2016-12-09T00:00:00",54.95,55.4,54.5,54.5,16500], [2001,"2016-12-13T00:00:00",55.5,55.5,53.31,53.65,3500], [2002,"2016-12-14T00:00:00",53,53,52.15,53,10000], [2003,"2016-12-15T00:00:00",52.85,53,52.75,53,8500], [2004,"2016-12-16T00:00:00",52.75,52.75,51.99,52.13,7500], [2005,"2016-12-19T00:00:00",51.31,52.13,49.53,49.53,27500], [2006,"2016-12-20T00:00:00",48.5,48.7,48,48.61,22500], [2007,"2016-12-21T00:00:00",49.4,49.4,48,48,5500], [2008,"2016-12-22T00:00:00",48,50.4,47,50.4,54500], [2009,"2016-12-23T00:00:00",52.92,52.92,52.92,52.92,11000], [2010,"2016-12-26T00:00:00",54.9,55.56,53,54.07,41500], [2011,"2016-12-27T00:00:00",54.5,55.5,53,53,13000], [2012,"2016-12-28T00:00:00",53.2,53.2,51.71,52.28,8500], [2013,"2016-12-29T00:00:00",53.12,54.7,52.01,53.07,41500], [2014,"2016-12-30T00:00:00",53.51,54.5,53.01,53.44,22000], [2015,"2017-01-02T00:00:00",53.5,54.68,53.5,54.25,24000], [2016,"2017-01-03T00:00:00",54,54,53.1,53.28,20500], [2017,"2017-01-04T00:00:00",53.5,53.5,52.75,52.92,10500], [2018,"2017-01-05T00:00:00",50.3,51.75,50.28,50.28,49500], [2019,"2017-01-06T00:00:00",47.8,50.5,47.8,50.13,26500], [2020,"2017-01-09T00:00:00",52.55,52.63,51.5,52.63,198000], [2021,"2017-01-10T00:00:00",53.9,54.49,53.24,53.69,87500], [2022,"2017-01-11T00:00:00",53.65,53.7,51.8,51.98,133500], [2023,"2017-01-12T00:00:00",52.5,53.65,52,52.79,96000], [2024,"2017-01-13T00:00:00",53,53.49,52.25,52.46,70500], [2025,"2017-01-16T00:00:00",52.5,52.98,49.9,52.02,539500], [2026,"2017-01-17T00:00:00",51.6,53,51,52.98,187500], [2027,"2017-01-18T00:00:00",53.5,53.5,52,52.8,73000], [2028,"2017-01-19T00:00:00",49,49.5,48.05,49.19,48500], [2029,"2017-01-20T00:00:00",49.02,49.5,48.25,48.7,50000], [2030,"2017-01-23T00:00:00",48.5,49.48,48.5,48.54,15000], [2031,"2017-01-24T00:00:00",48.25,48.99,48,48.47,35500], [2032,"2017-01-25T00:00:00",48.11,48.98,48.11,48.88,10500], [2033,"2017-01-26T00:00:00",49,51.31,49,50.2,107000], [2034,"2017-01-27T00:00:00",51,51.5,47.69,47.69,92500], [2035,"2017-01-30T00:00:00",45.31,46.01,45.31,45.31,76500], [2036,"2017-01-31T00:00:00",43.5,46,43.3,44.63,47000], [2037,"2017-02-01T00:00:00",44.3,45,44.3,44.94,8000], [2038,"2017-02-02T00:00:00",44.5,45.5,44.5,44.64,26500], [2039,"2017-02-03T00:00:00",44.51,46.87,44.5,45.51,29000], [2040,"2017-02-06T00:00:00",46.98,47,45.41,45.51,25000], [2041,"2017-02-07T00:00:00",46.2,47.78,46.2,47.78,40500], [2042,"2017-02-08T00:00:00",49.75,50.16,47.31,47.5,22000], [2043,"2017-02-09T00:00:00",47.5,47.5,46.7,47.5,10000], [2044,"2017-02-10T00:00:00",47,49.87,46.75,49.87,118000], [2045,"2017-02-13T00:00:00",51.18,51.18,48.02,48.13,41500], [2046,"2017-02-14T00:00:00",48.85,50.53,46.5,49.61,179000], [2047,"2017-02-15T00:00:00",49.25,52.09,49.25,52.09,161500], [2048,"2017-02-16T00:00:00",53.5,54.4,50.25,53.13,203500], [2049,"2017-02-17T00:00:00",52.99,53,50.76,50.97,16500], [2050,"2017-02-20T00:00:00",50,51.45,48.6,48.95,34500], [2051,"2017-02-21T00:00:00",49,51.39,48.05,51.39,82500], [2052,"2017-02-22T00:00:00",53.95,53.95,53,53.93,332500], [2053,"2017-02-23T00:00:00",55.5,55.5,53,54.54,37500], [2054,"2017-02-24T00:00:00",51.85,56.99,51.85,53.58,131000], [2055,"2017-02-27T00:00:00",54,54.5,52,54.36,40000], [2056,"2017-02-28T00:00:00",52,55.05,51.9,53.99,34500], [2057,"2017-03-01T00:00:00",54.48,56.68,54.48,56.65,242000], [2058,"2017-03-02T00:00:00",58.9,58.9,53.82,54.07,97500], [2059,"2017-03-03T00:00:00",53,53.99,52.05,53.99,4500], [2060,"2017-03-06T00:00:00",52.25,53,51.4,51.83,24000], [2061,"2017-03-07T00:00:00",52.5,53.85,49.5,50.87,128500], [2062,"2017-03-08T00:00:00",50.01,51,50,50.5,8500], [2063,"2017-03-09T00:00:00",51.34,53.02,51.34,53.02,93500], [2064,"2017-03-10T00:00:00",52.05,55.67,51.9,54.44,228000], [2065,"2017-03-13T00:00:00",53,53.99,52.2,53.99,7000], [2066,"2017-03-14T00:00:00",52.25,55.85,52,55.63,87000], [2067,"2017-03-15T00:00:00",53.5,55.74,52.85,53.05,124500], [2068,"2017-03-17T00:00:00",51,54,51,51.61,10000], [2069,"2017-03-20T00:00:00",52.5,52.85,52,52,3500], [2070,"2017-03-21T00:00:00",52.9,54.6,51,51.15,284000], [2071,"2017-03-22T00:00:00",50.8,51.85,50.78,51.59,20500], [2072,"2017-03-24T00:00:00",51.25,51.25,51,51.04,15500], [2073,"2017-03-27T00:00:00",51.25,51.7,50.71,51.38,23500], [2074,"2017-03-28T00:00:00",50.3,53.94,50.25,53.61,145500], [2075,"2017-03-29T00:00:00",54,56,52.1,53.1,52500], [2076,"2017-03-30T00:00:00",0,53.1,53.1,53.1,1500], [2077,"2017-03-31T00:00:00",52,54.99,52,53.59,6500], [2078,"2017-04-03T00:00:00",51.52,51.65,51.52,51.65,1500], [2079,"2017-04-04T00:00:00",51.15,52.95,51.15,52.95,1500], [2080,"2017-04-05T00:00:00",51.6,52,51.35,51.43,5000], [2081,"2017-04-07T00:00:00",51,52.5,51,51.02,8500], [2082,"2017-04-10T00:00:00",51.3,51.3,51.25,51.28,1500], [2083,"2017-04-11T00:00:00",51.28,51.28,51.28,51.28,1000], [2084,"2017-04-12T00:00:00",51.5,51.5,51,51.39,6000], [2085,"2017-04-13T00:00:00",51.6,52.4,51,51,18500], [2086,"2017-04-17T00:00:00",50,50,49,49.25,3500], [2087,"2017-04-18T00:00:00",49,49,49,49,500], [2088,"2017-04-19T00:00:00",49,51.45,49,51.1,8000], [2089,"2017-04-20T00:00:00",49.9,52.8,49.1,51.76,50000], [2090,"2017-04-21T00:00:00",52.5,54,52,52.99,24500], [2091,"2017-04-24T00:00:00",51.51,53.5,51.5,53.12,10500], [2092,"2017-04-25T00:00:00",53.9,53.95,50.55,52.48,24000], [2093,"2017-04-26T00:00:00",52.5,52.5,51,51.02,59000], [2094,"2017-04-27T00:00:00",51.55,51.55,51,51.18,3000], [2095,"2017-04-28T00:00:00",51.99,52,51.99,52,1000], [2096,"2017-05-02T00:00:00",51,51.5,51,51,2000], [2097,"2017-05-04T00:00:00",51.5,53.55,51.5,53.55,79000], [2098,"2017-05-05T00:00:00",56.22,56.22,55.01,56.22,320000], [2099,"2017-05-08T00:00:00",58.93,58.93,55,55.21,46000], [2100,"2017-05-09T00:00:00",55.5,57.97,55.5,57.19,142000], [2101,"2017-05-10T00:00:00",56.01,58.45,55.55,56.5,36000], [2102,"2017-05-11T00:00:00",58,59.32,57,59.32,114000], [2103,"2017-05-12T00:00:00",61.5,62.28,60.5,62.28,261500], [2104,"2017-05-15T00:00:00",65.39,65.39,64,65.39,280000], [2105,"2017-05-16T00:00:00",66.38,67.99,62.51,66.43,162000], [2106,"2017-05-17T00:00:00",65.76,69.75,65.76,68.4,263000], [2107,"2017-05-18T00:00:00",70,71.82,66,70.93,279500], [2108,"2017-05-19T00:00:00",71.5,74.47,71.5,74.47,275500], [2109,"2017-05-22T00:00:00",77.4,78.19,77.3,78.19,184500], [2110,"2017-05-23T00:00:00",80,82.09,74.29,74.97,395500], [2111,"2017-05-24T00:00:00",75.06,75.06,71.23,71.23,229000], [2112,"2017-05-25T00:00:00",68.55,74.79,68.5,70.12,227000], [2113,"2017-05-26T00:00:00",69,70.8,66.63,67.81,116000], [2114,"2017-05-29T00:00:00",64.85,66,64.42,64.44,48500], [2115,"2017-05-30T00:00:00",61.22,61.22,61.22,61.22,1500], [2116,"2017-05-31T00:00:00",58.16,58.16,58.16,58.16,2000], [2117,"2017-06-01T00:00:00",55.26,61,55.26,55.26,542000], [2118,"2017-06-02T00:00:00",52.5,54.5,52.5,52.57,111500], [2119,"2017-06-05T00:00:00",52,55.19,52,52.62,91000], [2120,"2017-06-06T00:00:00",52.1,52.1,50,51.75,66500], [2121,"2017-06-07T00:00:00",50.5,52.5,50.5,51.85,17500], [2122,"2017-06-08T00:00:00",51,52,50.21,51.17,14000], [2123,"2017-06-09T00:00:00",50.02,51.89,50.02,51.42,6000], [2124,"2017-06-12T00:00:00",49,49,48.85,48.85,16000], [2125,"2017-06-13T00:00:00",50.75,50.75,46.41,47.19,26000], [2126,"2017-06-14T00:00:00",45.3,46,45.3,45.36,7500], [2127,"2017-06-15T00:00:00",45.5,47,45.5,46,5500], [2128,"2017-06-16T00:00:00",47.98,47.98,47.98,47.98,500], [2129,"2017-06-19T00:00:00",46,46,45.59,45.72,13000], [2130,"2017-06-20T00:00:00",45.5,46.84,43.44,46.84,27000], [2131,"2017-06-21T00:00:00",44.5,47.9,44.5,46.95,6000], [2132,"2017-06-22T00:00:00",45.15,49.29,44.61,44.61,147500], [2133,"2017-06-29T00:00:00",44.4,44.8,42.38,43.21,33000], [2134,"2017-06-30T00:00:00",41.25,42.9,41.05,42.5,25000], [2135,"2017-07-03T00:00:00",41.1,41.15,40.38,40.38,44000], [2136,"2017-07-04T00:00:00",41,42,41,41.11,7500], [2137,"2017-07-05T00:00:00",39.52,42.8,39.52,41.8,7500], [2138,"2017-07-07T00:00:00",40.8,42,40.8,42,1500], [2139,"2017-07-10T00:00:00",41,41.1,41,41.05,4500], [2140,"2017-07-11T00:00:00",40,40.25,39,39.5,29000], [2141,"2017-07-12T00:00:00",37.76,41.47,37.6,40.48,54500], [2142,"2017-07-13T00:00:00",41,42.5,41,42.49,16500], [2143,"2017-07-14T00:00:00",42.25,42.25,42.25,42.25,500], [2144,"2017-07-17T00:00:00",44,44.36,44,44.36,13000], [2145,"2017-07-18T00:00:00",46,46.57,44.51,45.07,38500], [2146,"2017-07-19T00:00:00",46.4,47.32,45.5,46.81,64500], [2147,"2017-07-20T00:00:00",47,47.75,44.5,44.5,10000], [2148,"2017-07-21T00:00:00",43,46.72,42.28,46.3,24500], [2149,"2017-07-24T00:00:00",46.8,47.65,43.99,43.99,53000], [2150,"2017-07-25T00:00:00",44.75,44.75,41.8,41.8,51000], [2151,"2017-07-26T00:00:00",41,41.49,39.72,40.89,59000], [2152,"2017-07-27T00:00:00",40.02,41.3,39.51,40.11,2500], [2153,"2017-07-28T00:00:00",38.11,40.99,38.11,39,23000], [2154,"2017-07-31T00:00:00",40.5,40.95,40,40.95,22500], [2155,"2017-08-01T00:00:00",42.89,42.89,41,42.49,17500], [2156,"2017-08-02T00:00:00",41.8,44,41.4,43,28000], [2157,"2017-08-03T00:00:00",44.49,44.49,42.55,42.56,10500], [2158,"2017-08-04T00:00:00",44.49,44.68,43,43,7000], [2159,"2017-08-07T00:00:00",41.5,41.76,41.05,41.1,4000], [2160,"2017-08-09T00:00:00",40,41.7,40,41.7,1000], [2161,"2017-08-10T00:00:00",40.7,42.5,40.7,41.6,1000], [2162,"2017-08-11T00:00:00",40,41.5,39.95,41,3000], [2163,"2017-08-15T00:00:00",40.01,40.01,39.6,39.6,12000], [2164,"2017-08-16T00:00:00",40,41.58,40,41.58,41000], [2165,"2017-08-18T00:00:00",40,42.7,40,42.7,2500], [2166,"2017-08-21T00:00:00",40.58,42.49,40.58,40.6,2000], [2167,"2017-08-23T00:00:00",41.92,41.92,41.92,41.92,500], [2168,"2017-08-24T00:00:00",43.8,43.8,40,40.01,2000], [2169,"2017-08-29T00:00:00",39.9,39.9,39.01,39.01,1000], [2170,"2017-08-30T00:00:00",39,40.8,39,40.8,3000], [2171,"2017-08-31T00:00:00",38.85,38.87,38.85,38.87,1000], [2172,"2017-09-05T00:00:00",39,39,39,39,500], [2173,"2017-09-06T00:00:00",38.5,39,38.5,38.52,2500], [2174,"2017-09-07T00:00:00",40.44,40.44,39.99,40.44,89500], [2175,"2017-09-08T00:00:00",41.9,42.46,39.89,41.58,59500], [2176,"2017-09-11T00:00:00",43.3,43.4,40.52,42.45,21500], [2177,"2017-09-12T00:00:00",43.44,43.44,41.77,41.79,12000], [2178,"2017-09-13T00:00:00",0,41.79,41.79,41.79,2000], [2179,"2017-09-14T00:00:00",41.26,41.26,39.72,39.86,20500], [2180,"2017-09-15T00:00:00",40.5,41.85,38.03,39.61,37000], [2181,"2017-09-18T00:00:00",38.6,38.6,38.6,38.6,500], [2182,"2017-09-19T00:00:00",39.6,40.53,37.5,38.88,46500], [2183,"2017-09-20T00:00:00",38.25,38.5,37.8,38.42,11500], [2184,"2017-09-21T00:00:00",37.9,38.7,37.9,38.65,6000], [2185,"2017-09-22T00:00:00",38,38.5,37.75,38.5,2000], [2186,"2017-09-25T00:00:00",38.7,38.7,38.7,38.7,500], [2187,"2017-09-26T00:00:00",37.75,38.75,37.75,38.52,2500], [2188,"2017-09-27T00:00:00",37.75,38.46,37.51,38.46,1500], [2189,"2017-09-28T00:00:00",38,38.5,38,38.37,2000], [2190,"2017-09-29T00:00:00",38.74,38.74,38.74,38.74,500], [2191,"2017-10-02T00:00:00",39.2,39.25,39.2,39.25,3000], [2192,"2017-10-03T00:00:00",38.75,38.75,37.29,38.19,14500], [2193,"2017-10-04T00:00:00",37,38.25,37,38.25,1500], [2194,"2017-10-05T00:00:00",38.75,38.75,38.75,38.75,500], [2195,"2017-10-06T00:00:00",37.5,39.99,37,38.34,49500], [2196,"2017-10-09T00:00:00",38,40.25,36.52,40.25,33000], [2197,"2017-10-10T00:00:00",40.25,41.75,39.1,40.39,16000], [2198,"2017-10-11T00:00:00",38.71,40,38.71,40,2000], [2199,"2017-10-13T00:00:00",38.01,40.6,38.01,39.39,2000], [2200,"2017-10-16T00:00:00",40,41,39,39,28000], [2201,"2017-10-17T00:00:00",37.46,40.3,37.05,37.05,21500], [2202,"2017-10-18T00:00:00",38.6,38.6,35.2,35.2,4000], [2203,"2017-10-19T00:00:00",35.9,35.9,33.44,33.53,67500], [2204,"2017-10-20T00:00:00",34.75,34.75,33.35,33.8,7000], [2205,"2017-10-23T00:00:00",34.38,34.38,32.11,32.11,11000], [2206,"2017-10-24T00:00:00",32,32.65,32,32.25,1500], [2207,"2017-10-25T00:00:00",32.99,32.99,32.9,32.9,1000], [2208,"2017-10-26T00:00:00",0,32.9,32.9,32.9,500], [2209,"2017-10-27T00:00:00",31.27,32.44,31.26,32.44,9500], [2210,"2017-10-30T00:00:00",31,32.1,30.82,30.82,45000], [2211,"2017-10-31T00:00:00",30.5,32.36,30.5,31.34,37000], [2212,"2017-11-01T00:00:00",32.6,32.9,31.76,32.52,7000], [2213,"2017-11-02T00:00:00",31.02,32.39,31,32.35,3000], [2214,"2017-11-03T00:00:00",30.85,33.75,30.85,31.55,2000], [2215,"2017-11-07T00:00:00",32.22,32.33,32.22,32.28,1000], [2216,"2017-11-09T00:00:00",32.5,33.89,32.5,33.89,5500], [2217,"2017-11-10T00:00:00",33.01,34,33.01,34,1000], [2218,"2017-11-13T00:00:00",34.6,34.67,34.6,34.64,1000], [2219,"2017-11-14T00:00:00",33.02,34.48,33.02,34.44,1500], [2220,"2017-11-15T00:00:00",34.65,34.74,34.65,34.7,1000], [2221,"2017-11-16T00:00:00",34.85,34.85,34.5,34.5,5500], [2222,"2017-11-20T00:00:00",33.35,33.35,33.35,33.35,500], [2223,"2017-11-21T00:00:00",34.9,34.98,34,34,1500], [2224,"2017-11-22T00:00:00",34,34.98,34,34.92,1500], [2225,"2017-11-23T00:00:00",35.58,35.69,35.58,35.69,2000], [2226,"2017-11-28T00:00:00",36.4,36.49,34,34,1500], [2227,"2017-11-29T00:00:00",35.33,35.43,34,34.74,3000], [2228,"2017-12-04T00:00:00",33.51,35.66,33.51,35.61,1500], [2229,"2017-12-05T00:00:00",36,37.39,36,37.14,52000], [2230,"2017-12-06T00:00:00",37.4,38.99,37.4,37.9,64500], [2231,"2017-12-07T00:00:00",37,38.8,36.31,38.01,18000], [2232,"2017-12-08T00:00:00",37.98,38.89,37.98,38.89,6000], [2233,"2017-12-11T00:00:00",39.5,39.5,36.95,36.95,4000], [2234,"2017-12-12T00:00:00",37.85,37.97,37.85,37.91,1000], [2235,"2017-12-13T00:00:00",38.21,38.21,38,38,1000], [2236,"2017-12-14T00:00:00",36.25,37.44,36.25,37.44,1500], [2237,"2017-12-15T00:00:00",37.6,39.29,35.57,35.57,30500], [2238,"2017-12-18T00:00:00",34,34,33.8,33.88,8500], [2239,"2017-12-19T00:00:00",32.31,33.08,32.19,32.75,2500], [2240,"2017-12-20T00:00:00",31.6,31.6,31.52,31.56,1000], [2241,"2017-12-21T00:00:00",31,33.13,30.2,33.11,12500], [2242,"2017-12-22T00:00:00",33,34.76,33,34.74,32000], [2243,"2017-12-26T00:00:00",35.65,35.8,35.65,35.73,101000], [2244,"2017-12-27T00:00:00",33.97,33.98,33.96,33.96,119500], [2245,"2017-12-28T00:00:00",32.28,35,32.27,34.46,28000], [2246,"2017-12-29T00:00:00",35.49,35.49,32.74,32.74,14000], [2247,"2018-01-01T00:00:00",31.52,31.52,31.32,31.41,3000], [2248,"2018-01-02T00:00:00",32.8,32.95,31.4,32.44,7000], [2249,"2018-01-03T00:00:00",31.51,32.74,31.51,32.49,5000], [2250,"2018-01-04T00:00:00",31.5,34.11,30.88,34.11,35500], [2251,"2018-01-05T00:00:00",35.69,35.81,35,35.81,27000], [2252,"2018-01-08T00:00:00",37.55,37.6,36.5,37.6,105500], [2253,"2018-01-09T00:00:00",38.89,39.48,35.72,35.72,149000], [2254,"2018-01-10T00:00:00",35.06,35.49,35,35.03,9500], [2255,"2018-01-11T00:00:00",35,36.78,35,36.78,31000], [2256,"2018-01-12T00:00:00",38.61,38.61,38.61,38.61,15500], [2257,"2018-01-15T00:00:00",40.54,40.54,39.5,40.31,95000], [2258,"2018-01-16T00:00:00",42.19,42.32,38.3,40.52,199000], [2259,"2018-01-17T00:00:00",39,39.15,38.5,38.5,41500], [2260,"2018-01-18T00:00:00",37.66,38.2,36.58,36.58,196000], [2261,"2018-01-19T00:00:00",35.52,36.9,35.48,35.74,46000], [2262,"2018-01-22T00:00:00",36.5,37.52,36.5,37.35,161500], [2263,"2018-01-23T00:00:00",37.5,39.21,36.65,37.27,91500], [2264,"2018-01-24T00:00:00",38.25,39.13,37,39.13,103000], [2265,"2018-01-25T00:00:00",41.08,41.08,40.45,40.9,61000], [2266,"2018-01-26T00:00:00",42.84,42.94,40.3,41.7,100500], [2267,"2018-01-29T00:00:00",43.78,43.78,39.62,39.62,52500], [2268,"2018-01-30T00:00:00",39.7,41.6,37.64,37.81,274500], [2269,"2018-01-31T00:00:00",36.3,37.4,35.92,36.86,53000], [2270,"2018-02-01T00:00:00",37.5,37.5,35.02,35.06,53500], [2271,"2018-02-02T00:00:00",34.45,35.7,34.25,35.12,11000], [2272,"2018-02-06T00:00:00",36.39,36.39,35.41,35.41,5500], [2273,"2018-02-07T00:00:00",36.2,36.29,34.1,34.76,7000], [2274,"2018-02-08T00:00:00",35.5,35.5,34.31,34.31,2500], [2275,"2018-02-09T00:00:00",35.5,35.5,33.8,34.63,6000], [2276,"2018-02-12T00:00:00",33.6,33.6,33.6,33.6,1000], [2277,"2018-02-13T00:00:00",35.1,35.28,34,34.82,21500], [2278,"2018-02-14T00:00:00",36,36,33.5,34.45,8000], [2279,"2018-02-15T00:00:00",34.45,34.75,33.1,33.49,14500], [2280,"2018-02-16T00:00:00",35.1,35.1,33.51,34,4000], [2281,"2018-02-19T00:00:00",34.99,35.3,33.6,34.35,15500], [2282,"2018-02-20T00:00:00",34,34.35,33.5,34.35,3000], [2283,"2018-02-21T00:00:00",34.35,35.2,34.35,35.01,18000], [2284,"2018-02-22T00:00:00",34.35,34.35,33.8,34.07,11000], [2285,"2018-02-23T00:00:00",35,35.49,35,35.49,2000], [2286,"2018-02-26T00:00:00",33.74,34.4,33.72,34.04,21000], [2287,"2018-02-27T00:00:00",34.4,34.45,33.05,33.05,2000], [2288,"2018-02-28T00:00:00",34.35,34.35,33.51,34.06,6500], [2289,"2018-03-01T00:00:00",33.5,35,33.5,34.1,5000], [2290,"2018-03-02T00:00:00",34.65,34.65,34.65,34.65,500], [2291,"2018-03-05T00:00:00",34.11,35,33.75,34.84,127000], [2292,"2018-03-06T00:00:00",34.3,34.3,34.3,34.3,500], [2293,"2018-03-07T00:00:00",34.05,34.05,34.05,34.05,1000], [2294,"2018-03-08T00:00:00",34.8,34.89,33.8,33.8,9000], [2295,"2018-03-09T00:00:00",34,34.95,34,34.41,10000], [2296,"2018-03-12T00:00:00",34.89,35.4,33.65,34.25,21000], [2297,"2018-03-15T00:00:00",34.5,34.5,34.01,34.06,1500], [2298,"2018-03-16T00:00:00",33.4,34.85,33.4,34.85,1500], [2299,"2018-03-19T00:00:00",34.85,36.59,34.85,36.11,40500], [2300,"2018-03-20T00:00:00",36.6,37.8,35.75,37.24,13000], [2301,"2018-03-21T00:00:00",37.96,39.1,37.11,38.75,48000], [2302,"2018-03-22T00:00:00",39.75,40.68,39.25,40.17,82500], [2303,"2018-03-26T00:00:00",41.35,42.17,40,40.75,142500], [2304,"2018-03-27T00:00:00",41.19,41.19,41.19,41.19,1000], [2305,"2018-03-28T00:00:00",39.75,41.38,39.6,40.47,14000], [2306,"2018-03-29T00:00:00",41.7,41.7,39.61,40.44,17000], [2307,"2018-03-30T00:00:00",41.25,42.14,38.42,38.42,49000], [2308,"2018-04-02T00:00:00",38.5,40.34,38.2,39.22,11000], [2309,"2018-04-03T00:00:00",40.7,40.7,38.3,38.31,9000], [2310,"2018-04-04T00:00:00",37.2,37.2,36.4,36.44,74000], [2311,"2018-04-05T00:00:00",35.5,36.69,35.5,36.35,2000], [2312,"2018-04-06T00:00:00",36.05,37.5,36,37.5,19000], [2313,"2018-04-09T00:00:00",37.5,39.37,37.5,39.3,53000], [2314,"2018-04-10T00:00:00",39.5,40,39,39.43,57000], [2315,"2018-04-11T00:00:00",39.99,40.49,38.5,39.34,64500], [2316,"2018-04-12T00:00:00",39,39.1,39,39.05,2500], [2317,"2018-04-13T00:00:00",39.1,41,39,39.87,79500], [2318,"2018-04-16T00:00:00",39.9,40.35,39.5,40.3,7000], [2319,"2018-04-17T00:00:00",40.3,41.7,38.99,39.88,119000], [2320,"2018-04-18T00:00:00",40.2,41.87,40.2,41.87,409500], [2321,"2018-04-19T00:00:00",43.96,43.96,40.6,42.21,248000], [2322,"2018-04-20T00:00:00",40.55,41.9,40.1,40.53,105000], [2323,"2018-04-23T00:00:00",39.6,39.6,38.51,38.51,60500], [2324,"2018-04-24T00:00:00",37.5,38,37.2,37.65,88500], [2325,"2018-04-25T00:00:00",37.3,38.5,36.35,37.01,59000], [2326,"2018-04-26T00:00:00",37.5,37.51,37,37,10500], [2327,"2018-04-27T00:00:00",37.5,37.85,36.5,37.79,13500], [2328,"2018-04-30T00:00:00",36.6,37.6,36.6,37.6,1000], [2329,"2018-05-02T00:00:00",37,37,36.8,36.8,1000], [2330,"2018-05-03T00:00:00",37.5,37.95,36,36.21,15000], [2331,"2018-05-04T00:00:00",36.99,36.99,35.76,35.99,8000], [2332,"2018-05-07T00:00:00",36.9,36.93,35.31,36.13,10500], [2333,"2018-05-08T00:00:00",36.9,37.93,36.8,37.46,40500], [2334,"2018-05-09T00:00:00",36.55,36.55,36.5,36.5,26000], [2335,"2018-05-10T00:00:00",37.5,37.6,36.11,36.11,4500], [2336,"2018-05-14T00:00:00",35.26,35.26,34.31,34.31,6500], [2337,"2018-05-15T00:00:00",32.6,35.45,32.6,35.2,18000], [2338,"2018-05-16T00:00:00",36.09,36.09,36.09,36.09,15000], [2339,"2018-05-18T00:00:00",37.45,37.45,37.45,37.45,1500], [2340,"2018-05-21T00:00:00",35.6,36,35.59,35.59,4000], [2341,"2018-05-22T00:00:00",34.5,36.3,34.5,36.15,1500], [2342,"2018-05-23T00:00:00",34.7,35.74,34.7,35.74,535500], [2343,"2018-05-24T00:00:00",0,35.74,35.74,35.74,278500], [2344,"2018-05-25T00:00:00",34.01,35.47,34.01,35.47,1500], [2345,"2018-05-28T00:00:00",36.9,36.9,34.5,34.8,6000], [2346,"2018-05-29T00:00:00",35.45,35.45,34.5,34.93,6000], [2347,"2018-05-30T00:00:00",35,36.15,35,36.15,2000], [2348,"2018-05-31T00:00:00",35,36.7,35,36.48,11500], [2349,"2018-06-04T00:00:00",36,38.3,35.51,37.7,89500], [2350,"2018-06-05T00:00:00",35.91,38.4,35.91,37.79,15500], [2351,"2018-06-06T00:00:00",38.49,39.4,37,37.71,30000], [2352,"2018-06-07T00:00:00",37.65,39.59,37.65,39.31,43500], [2353,"2018-06-11T00:00:00",37.55,40.98,37.55,40.03,45000], [2354,"2018-06-12T00:00:00",40.25,40.25,39.94,39.96,21000], [2355,"2018-06-13T00:00:00",39.96,40,39.96,40,5000], [2356,"2018-06-14T00:00:00",40.75,40.75,40.25,40.5,1000], [2357,"2018-06-19T00:00:00",0,40.5,40.5,40.5,20000], [2358,"2018-06-20T00:00:00",38.65,40.5,38.65,40.02,8000], [2359,"2018-06-21T00:00:00",38.03,38.03,38.02,38.02,23500], [2360,"2018-06-22T00:00:00",38.5,39.92,38.5,39.92,2500], [2361,"2018-06-25T00:00:00",38,38,37.93,37.93,648000], [2362,"2018-06-26T00:00:00",36.05,37.95,36.04,37.95,3000], [2363,"2018-06-27T00:00:00",36.11,36.11,36.1,36.1,6000], [2364,"2018-06-28T00:00:00",37.8,37.8,34.35,35.34,10000], [2365,"2018-06-29T00:00:00",36.8,36.8,36,36.38,4000], [2366,"2018-07-02T00:00:00",37.35,37.35,37.35,37.35,1000], [2367,"2018-07-05T00:00:00",37.48,37.48,35.49,35.49,23500], [2368,"2018-07-06T00:00:00",33.82,37.26,33.82,37.03,31000], [2369,"2018-07-09T00:00:00",35.5,38.35,35.18,37.44,5000], [2370,"2018-07-10T00:00:00",0,37.44,37.44,37.44,20000], [2371,"2018-07-11T00:00:00",37.85,37.85,37.85,37.85,1000], [2372,"2018-07-12T00:00:00",38.8,38.8,38.8,38.8,500], [2373,"2018-07-13T00:00:00",39.85,39.85,39.85,39.85,1000], [2374,"2018-07-17T00:00:00",0,38.93,0,38.93,0], [2375,"2018-07-18T00:00:00",40.45,40.45,36.99,37.21,9500], [2376,"2018-07-19T00:00:00",36.7,37.49,36.5,37.38,6500], [2377,"2018-07-20T00:00:00",36.99,36.99,36.99,36.99,500], [2378,"2018-07-23T00:00:00",36,36,35.5,35.51,1500], [2379,"2018-07-24T00:00:00",35.99,35.99,35.25,35.58,7000], [2380,"2018-07-26T00:00:00",37,37.35,34.9,37.35,12000], [2381,"2018-07-30T00:00:00",38.49,39.21,37.55,38.99,14500], [2382,"2018-07-31T00:00:00",37.36,38.99,37.36,38.78,11000], [2383,"2018-08-01T00:00:00",39.95,40,36.93,37.88,16500], [2384,"2018-08-02T00:00:00",38.2,38.2,37,37.85,9500], [2385,"2018-08-06T00:00:00",37,37,36.26,36.28,2500], [2386,"2018-08-07T00:00:00",34.55,38.09,34.47,34.47,774500], [2387,"2018-08-08T00:00:00",34,34.87,33.73,34.87,13000], [2388,"2018-08-09T00:00:00",34.25,34.85,34,34,22500], [2389,"2018-08-10T00:00:00",33.75,34.4,33.75,34.08,1000], [2390,"2018-08-13T00:00:00",33.06,34.34,33.06,34.09,5000], [2391,"2018-08-15T00:00:00",35,35,33.99,34,19500], [2392,"2018-08-16T00:00:00",33.35,34.45,33.35,34.45,2000], [2393,"2018-08-17T00:00:00",0,34.45,34.45,34.45,1000], [2394,"2018-08-20T00:00:00",34.68,34.93,34.68,34.93,2000], [2395,"2018-08-24T00:00:00",34,34,34,34,2000], [2396,"2018-08-27T00:00:00",34,34,34,34,1500], [2397,"2018-08-28T00:00:00",33.75,33.75,33.52,33.52,2000], [2398,"2018-08-29T00:00:00",32,34.3,32,34.29,2500], [2399,"2018-08-30T00:00:00",0,34.29,34.29,34.29,1000], [2400,"2018-08-31T00:00:00",34,34,32.8,32.8,2000], [2401,"2018-09-04T00:00:00",34.25,34.25,34.23,34.23,1500], [2402,"2018-09-05T00:00:00",32.6,33.69,32.58,33.6,4500], [2403,"2018-09-06T00:00:00",34.45,34.45,32.8,33.73,7000], [2404,"2018-09-10T00:00:00",32.06,35.41,32.06,34.83,53500], [2405,"2018-09-11T00:00:00",36.4,36.57,33.09,33.09,70500], [2406,"2018-09-12T00:00:00",32,33.8,32,33.8,1000], [2407,"2018-09-13T00:00:00",33.74,34.25,32.11,32.11,16000], [2408,"2018-09-17T00:00:00",30.7,30.94,30.51,30.51,15500], [2409,"2018-09-18T00:00:00",30,31.23,30,30.31,11500], [2410,"2018-09-19T00:00:00",30,30.99,30,30.99,2500], [2411,"2018-09-25T00:00:00",32.25,32.29,32.25,32.29,1500], [2412,"2018-09-26T00:00:00",30.68,31,30.68,30.7,8000], [2413,"2018-09-27T00:00:00",29.31,29.31,29.2,29.2,2500], [2414,"2018-09-28T00:00:00",29.5,29.95,29.5,29.9,1500], [2415,"2018-10-01T00:00:00",30.85,30.85,30.85,30.85,500], [2416,"2018-10-02T00:00:00",29.5,30.75,29.5,30.75,1500], [2417,"2018-10-08T00:00:00",0,30.75,30.75,30.75,2000], [2418,"2018-10-09T00:00:00",31.65,31.74,31.65,31.74,2500], [2419,"2018-10-12T00:00:00",30.16,32.49,30.16,32.49,3500], [2420,"2018-10-18T00:00:00",30.87,30.87,30.87,30.87,1000], [2421,"2018-10-19T00:00:00",29.34,31.34,29.34,30.92,7000], [2422,"2018-10-22T00:00:00",30.35,31.32,30.35,31.13,9000], [2423,"2018-10-23T00:00:00",29.7,30.79,29.7,30.59,3000], [2424,"2018-10-24T00:00:00",30.99,31.84,30.99,31.84,1500], [2425,"2018-10-25T00:00:00",31.68,31.68,31.68,31.68,500], [2426,"2018-11-01T00:00:00",30.25,31.14,30.15,31.14,3000], [2427,"2018-11-02T00:00:00",29.8,31.34,29.8,31.26,4000], [2428,"2018-11-05T00:00:00",30.05,31.14,30.01,30.4,1500], [2429,"2018-11-06T00:00:00",31.29,31.39,29.85,30.84,4000], [2430,"2018-11-07T00:00:00",31.48,31.48,31.48,31.48,500], [2431,"2018-11-08T00:00:00",30.16,31.24,30.15,30.97,4000], [2432,"2018-11-09T00:00:00",30.31,30.35,30,30.13,9000], [2433,"2018-11-12T00:00:00",30.25,30.25,30,30.06,4000], [2434,"2018-11-13T00:00:00",29.05,30.7,29,30.17,12000], [2435,"2018-11-14T00:00:00",29.35,29.36,29.01,29.05,6000], [2436,"2018-11-15T00:00:00",29.1,30.5,29.1,30.5,13000], [2437,"2018-11-16T00:00:00",31.18,31.4,31.18,31.35,13000], [2438,"2018-11-19T00:00:00",30.51,31.9,30.51,31.75,11500], [2439,"2018-11-20T00:00:00",31.01,32.35,31.01,32.35,3500], [2440,"2018-11-22T00:00:00",0,32.35,32.35,32.35,2000], [2441,"2018-11-23T00:00:00",31.01,31.01,31.01,31.01,1000], [2442,"2018-11-26T00:00:00",30.5,30.5,30.5,30.5,1000], [2443,"2018-11-27T00:00:00",30.01,30.3,30,30.3,6500], [2444,"2018-11-28T00:00:00",29.55,31.05,29.55,31.05,6000], [2445,"2018-11-30T00:00:00",29.9,29.9,29.51,29.71,1000], [2446,"2018-12-03T00:00:00",30.15,30.24,30,30.13,1500], [2447,"2018-12-04T00:00:00",30.2,31.63,30.2,31.63,14000], [2448,"2018-12-05T00:00:00",30.5,31.88,30.5,31.88,1000], [2449,"2018-12-06T00:00:00",30.55,31.4,30.51,31.4,2500], [2450,"2018-12-07T00:00:00",31.7,31.7,30,30.31,5500], [2451,"2018-12-10T00:00:00",30.4,31.48,29.61,30.73,8500], [2452,"2018-12-12T00:00:00",29.95,30,29.95,30,1000], [2453,"2018-12-13T00:00:00",28.96,29.05,28.55,28.55,2500], [2454,"2018-12-14T00:00:00",27.81,29.75,27.81,27.81,7000], [2455,"2018-12-17T00:00:00",27.07,28.37,27.07,28.37,2000], [2456,"2018-12-18T00:00:00",28.49,28.49,28.49,28.49,500], [2457,"2018-12-19T00:00:00",27.75,28.23,27.07,27.1,14500], [2458,"2018-12-20T00:00:00",27,27,25.75,25.97,22500], [2459,"2018-12-21T00:00:00",25.5,26.3,25.5,26.3,1000], [2460,"2018-12-24T00:00:00",26,27.34,25,25.15,8000], [2461,"2018-12-26T00:00:00",25.2,25.84,25.1,25.8,6000], [2462,"2018-12-27T00:00:00",24.57,26,24.57,25.88,9000], [2463,"2018-12-28T00:00:00",24.61,25.89,24.61,25.83,2500], [2464,"2019-01-01T00:00:00",24.62,26.38,24.62,26.38,2000], [2465,"2019-01-03T00:00:00",25.07,26,25.07,25.65,6000], [2466,"2019-01-07T00:00:00",24.45,26.45,24.45,25.98,1500], [2467,"2019-01-09T00:00:00",25.01,26.6,25.01,25.15,2000], [2468,"2019-01-11T00:00:00",24.7,25.89,24.7,25.86,2500], [2469,"2019-01-15T00:00:00",25.05,26.27,24.71,25.72,4000], [2470,"2019-01-16T00:00:00",25.2,25.88,24.51,25.22,4000], [2471,"2019-01-17T00:00:00",24.4,24.6,24.1,24.52,11500], [2472,"2019-01-18T00:00:00",24.54,25.39,24.54,24.98,2000], [2473,"2019-01-21T00:00:00",24.5,26.22,24.5,26.22,48000], [2474,"2019-01-22T00:00:00",25.1,26.94,25.1,26.94,3000], [2475,"2019-01-23T00:00:00",25.6,27.73,25.6,26,5000], [2476,"2019-01-24T00:00:00",24.75,26.88,24.75,26.69,4500], [2477,"2019-01-25T00:00:00",26.69,27.84,26.69,27.84,1000], [2478,"2019-01-28T00:00:00",26.89,26.89,26.89,26.89,500], [2479,"2019-01-29T00:00:00",27.75,27.87,26.25,26.25,2000], [2480,"2019-01-31T00:00:00",26,27.56,26,27.56,27000], [2481,"2019-02-04T00:00:00",26.4,27.99,26.4,27.99,3500], [2482,"2019-02-07T00:00:00",26.72,28.49,26.72,28.49,2000], [2483,"2019-02-11T00:00:00",28,28,27.1,27.98,4000], [2484,"2019-02-12T00:00:00",26.65,28.95,26.65,28.95,3000], [2485,"2019-02-13T00:00:00",27.51,28.38,27.51,28.09,4500], [2486,"2019-02-14T00:00:00",26.7,28.98,26.7,27.19,4500], [2487,"2019-02-18T00:00:00",25.84,26.97,25.84,26.97,1500], [2488,"2019-02-19T00:00:00",25.65,25.65,25.65,25.65,500], [2489,"2019-02-20T00:00:00",24.74,26.74,24.74,26.74,2000], [2490,"2019-02-25T00:00:00",26.02,27.48,26.02,27.48,2000], [2491,"2019-02-28T00:00:00",26.26,28.19,26.26,28.19,2000], [2492,"2019-03-05T00:00:00",26.99,26.99,26.99,26.99,500], [2493,"2019-03-06T00:00:00",26.1,27.94,26.1,27.94,3000], [2494,"2019-03-07T00:00:00",27.4,27.44,27.4,27.4,1500], [2495,"2019-03-08T00:00:00",26.13,27.74,26.1,26.1,2000], [2496,"2019-03-11T00:00:00",25.05,26.72,25.05,26.72,1000], [2497,"2019-03-12T00:00:00",26.1,27.5,25.5,26.97,4000], [2498,"2019-03-13T00:00:00",26.1,27.4,26.1,27.4,1000], [2499,"2019-03-14T00:00:00",26.03,26.69,26.03,26.37,3500], [2500,"2019-03-15T00:00:00",25.79,25.79,25.06,25.07,6000], [2501,"2019-03-19T00:00:00",24.1,25.77,24.1,25.77,2000], [2502,"2019-03-21T00:00:00",24.49,24.49,24.49,24.49,500], [2503,"2019-03-22T00:00:00",23.5,25.57,23.5,25.57,1000], [2504,"2019-03-27T00:00:00",24.3,24.94,24.3,24.3,8500], [2505,"2019-03-28T00:00:00",25.44,25.44,25.44,25.44,500], [2506,"2019-03-29T00:00:00",24.5,25.88,24.17,25.78,3000], [2507,"2019-04-04T00:00:00",0,25.22,25.22,25.22,0], [2508,"2019-04-05T00:00:00",23.96,24.72,23.96,24.72,1500], [2509,"2019-04-08T00:00:00",23.5,23.5,23.5,23.5,500], [2510,"2019-04-09T00:00:00",22.35,22.35,22.33,22.33,1500], [2511,"2019-04-10T00:00:00",21.27,23.38,21.27,23.36,5500], [2512,"2019-04-11T00:00:00",22.2,23.42,22.2,23.42,3000], [2513,"2019-04-12T00:00:00",22.8,22.8,22.8,22.8,2500], [2514,"2019-04-15T00:00:00",22.94,22.98,22.94,22.96,1000], [2515,"2019-04-16T00:00:00",22.8,22.8,22.8,22.8,500], [2516,"2019-04-17T00:00:00",22.81,23.48,22.81,23.48,1000], [2517,"2019-04-19T00:00:00",23.01,24.22,22.31,23.25,4500], [2518,"2019-04-22T00:00:00",23.01,24.38,23.01,24.38,2000], [2519,"2019-04-23T00:00:00",24.02,24.97,24.02,24.97,1000], [2520,"2019-04-26T00:00:00",23.73,23.73,23.73,23.73,500], [2521,"2019-04-30T00:00:00",0,22.56,22.56,23.73,500], [2522,"2019-05-02T00:00:00",23,23.99,22.55,22.84,6000], [2523,"2019-05-03T00:00:00",21.7,22.99,21.7,22.55,3000], [2524,"2019-05-06T00:00:00",22.55,23.54,22.55,23.54,2000], [2525,"2019-05-13T00:00:00",22.37,22.98,22.37,22.98,3500], [2526,"2019-05-15T00:00:00",21.84,22.88,21.84,21.84,4500], [2527,"2019-05-16T00:00:00",21.82,21.84,20.75,21.61,3500], [2528,"2019-05-20T00:00:00",0,21.11,21.11,21.11,0], [2529,"2019-05-21T00:00:00",20.06,20.06,20.06,20.06,500], [2530,"2019-05-22T00:00:00",20,20.84,20,20.84,1000], [2531,"2019-05-23T00:00:00",19.81,20.79,19.81,20.55,14500], [2532,"2019-05-24T00:00:00",20.77,20.8,20.77,20.79,2000], [2533,"2019-05-27T00:00:00",20.01,21.82,19.9,20.26,5500], [2534,"2019-05-28T00:00:00",19.27,19.99,19.27,19.84,3000], [2535,"2019-05-29T00:00:00",20,20.84,19.1,20.83,3500], [2536,"2019-05-30T00:00:00",19.79,20.44,19.79,19.79,3000], [2537,"2019-06-03T00:00:00",18.81,20.28,18.81,20.28,2000], [2538,"2019-06-10T00:00:00",19.7,20.49,19.7,20.49,1000], [2539,"2019-06-11T00:00:00",19.51,20.24,19.51,20.01,3000], [2540,"2019-06-12T00:00:00",19.01,19.44,19.01,19.29,2500], [2541,"2019-06-13T00:00:00",19,19.94,19,19.74,6000], [2542,"2019-06-14T00:00:00",19.2,20.34,19.2,20.34,1000], [2543,"2019-06-17T00:00:00",19.33,19.33,19.33,19.33,500], [2544,"2019-06-18T00:00:00",19.1,20.24,19.1,20.24,2000], [2545,"2019-06-19T00:00:00",19.23,19.49,19.23,19.49,2000], [2546,"2019-06-20T00:00:00",19.01,20.39,19.01,20.39,2000], [2547,"2019-06-21T00:00:00",19.76,21.38,19.38,19.38,4500], [2548,"2019-06-24T00:00:00",18.41,19.84,18.41,19.84,4000], [2549,"2019-06-25T00:00:00",19.2,19.84,19.2,19.7,2500], [2550,"2019-06-26T00:00:00",19.05,20.18,18.71,20.18,3000], [2551,"2019-06-27T00:00:00",19.18,19.18,19.18,19.18,1000], [2552,"2019-07-01T00:00:00",18.9,18.9,18.18,18.18,1000], [2553,"2019-07-02T00:00:00",19.15,19.15,19.14,19.14,1000], [2554,"2019-07-03T00:00:00",18.21,20.07,18.14,18.39,10500], [2555,"2019-07-04T00:00:00",17.5,19.37,17.39,17.39,12000], [2556,"2019-07-05T00:00:00",17,18.28,17,18.28,2000], [2557,"2019-07-08T00:00:00",17.5,18.48,17.5,18.48,2500], [2558,"2019-07-10T00:00:00",17.48,17.65,17.48,17.65,1000], [2559,"2019-07-11T00:00:00",16.7,18.63,16.7,18.63,2000], [2560,"2019-07-12T00:00:00",17.63,17.63,17.63,17.63,1000], [2561,"2019-07-15T00:00:00",16.9,18.6,16.65,16.65,2500], [2562,"2019-07-22T00:00:00",16,17.63,16,17.63,1000], [2563,"2019-07-23T00:00:00",16.7,17.58,16.63,17.19,5500], [2564,"2019-07-24T00:00:00",16.19,16.19,16.19,16.19,24500], [2565,"2019-07-25T00:00:00",16,16.79,16,16.79,1500], [2566,"2019-07-26T00:00:00",16.4,16.4,16.4,16.4,500], [2567,"2019-07-31T00:00:00",15.4,15.4,15.4,15.4,6000], [2568,"2019-08-01T00:00:00",14.4,14.4,14.4,14.4,5000], [2569,"2019-08-02T00:00:00",15.38,15.39,15.38,15.39,1000], [2570,"2019-08-05T00:00:00",14.39,14.39,14.39,14.39,500], [2571,"2019-08-06T00:00:00",15.25,15.25,15.25,15.25,1000], [2572,"2019-08-07T00:00:00",14.25,14.25,14.25,14.25,2000], [2573,"2019-08-08T00:00:00",0,14.85,14.85,14.25,98000], [2574,"2019-08-16T00:00:00",0,14,14,14,0], [2575,"2019-08-19T00:00:00",14.49,14.83,14.49,14.83,2000], [2576,"2019-08-20T00:00:00",14.1,15.69,14.1,15.69,1000], [2577,"2019-08-21T00:00:00",14.76,16.48,14.76,16.48,4000], [2578,"2019-08-22T00:00:00",15.61,16.69,15.61,16.69,7000], [2579,"2019-08-23T00:00:00",15.72,16.89,15.72,16.89,2000], [2580,"2019-08-26T00:00:00",15.95,16.49,15.9,16.39,6500], [2581,"2019-08-27T00:00:00",15.61,16.99,15.61,16.99,2000], [2582,"2019-08-28T00:00:00",16.5,17.87,16.5,17.87,5000], [2583,"2019-08-29T00:00:00",17.05,18.47,17.05,18.47,4000], [2584,"2019-08-30T00:00:00",17.7,18.94,17.7,18.94,2000], [2585,"2019-09-06T00:00:00",0,18.8,18.8,18.8,0], [2586,"2019-09-11T00:00:00",0,18.79,18.79,18.79,0], [2587,"2019-09-13T00:00:00",19.5,19.78,17.8,17.8,1500], [2588,"2019-09-16T00:00:00",16.8,17.69,16.8,17.08,3500], [2589,"2019-09-17T00:00:00",16.09,16.09,16.08,16.08,3500], [2590,"2019-09-18T00:00:00",15.1,16.48,15.1,16.48,2500], [2591,"2019-09-19T00:00:00",15.6,17.39,15.6,17.39,2000], [2592,"2019-09-20T00:00:00",16.52,16.52,16.39,16.39,1000], [2593,"2019-09-23T00:00:00",15.55,16.85,15.55,16.85,2000], [2594,"2019-09-24T00:00:00",16.1,17.14,16.1,17.14,1000], [2595,"2019-09-25T00:00:00",16.16,17.33,16.16,17.33,3000], [2596,"2019-09-30T00:00:00",16.6,17.96,16.6,16.95,3500], [2597,"2019-10-01T00:00:00",15.95,16.83,15.95,16.62,7000], [2598,"2019-10-02T00:00:00",15.71,17.07,15.71,17.07,3000], [2599,"2019-10-03T00:00:00",16.5,16.8,16.5,16.8,1500], [2600,"2019-10-04T00:00:00",16.03,17.74,16.03,17.74,3000], [2601,"2019-10-07T00:00:00",17.2,18.48,17.2,18.48,4000], [2602,"2019-10-08T00:00:00",17.48,17.48,17.48,17.48,500], [2603,"2019-10-09T00:00:00",17.25,17.29,16.55,17.18,3500], [2604,"2019-10-10T00:00:00",16.4,18.09,16.4,16.63,15500], [2605,"2019-10-11T00:00:00",17.15,17.19,16.52,17.16,4000], [2606,"2019-10-14T00:00:00",17.9,17.92,17.9,17.92,1000], [2607,"2019-10-15T00:00:00",17.01,18.44,17.01,17.68,6500], [2608,"2019-10-16T00:00:00",17.9,18.68,17.9,18.68,14000], [2609,"2019-10-17T00:00:00",18.8,19.38,18.8,19.36,11500], [2610,"2019-10-18T00:00:00",18.55,19.97,18.55,19.74,3000], [2611,"2019-10-21T00:00:00",18.8,19.49,18.74,19.49,3500], [2612,"2019-10-22T00:00:00",19.01,20.18,19.01,19.63,3500], [2613,"2019-10-23T00:00:00",19.01,20.17,19.01,20.16,3000], [2614,"2019-10-24T00:00:00",19.55,20.92,19.55,20.7,4000], [2615,"2019-10-25T00:00:00",20.05,21.44,20.05,21.44,2000], [2616,"2019-10-28T00:00:00",21.05,22.18,20.65,21.18,6000], [2617,"2019-10-29T00:00:00",21,21.69,20.2,20.98,6000], [2618,"2019-10-30T00:00:00",20.2,20.2,19.94,19.98,4500], [2619,"2019-11-01T00:00:00",19.9,20.89,19.9,20.85,1500], [2620,"2019-11-04T00:00:00",20.22,20.22,19.81,19.95,4000], [2621,"2019-11-05T00:00:00",19.6,20.25,18.95,18.95,9500], [2622,"2019-11-06T00:00:00",19.6,19.74,18.75,19.13,3000], [2623,"2019-11-07T00:00:00",18.95,20.08,18.95,19.2,2500], [2624,"2019-11-08T00:00:00",18.5,20.15,18.5,20.15,7000], [2625,"2019-11-12T00:00:00",19.55,20,19.5,20,8500], [2626,"2019-11-13T00:00:00",19.55,19.55,19.5,19.5,2000], [2627,"2019-11-14T00:00:00",20.25,20.25,20.19,20.19,2500], [2628,"2019-11-15T00:00:00",20.2,20.2,19.5,19.51,9000], [2629,"2019-11-18T00:00:00",19.1,19.1,19.1,19.1,500], [2630,"2019-11-19T00:00:00",0,19.15,19.15,19.1,500], [2631,"2019-11-20T00:00:00",19.31,19.8,19.31,19.8,2500], [2632,"2019-11-21T00:00:00",19.03,19.89,19.03,19.89,5000], [2633,"2019-11-22T00:00:00",20.78,20.78,20.78,20.78,500], [2634,"2019-11-25T00:00:00",19.75,20,19.75,20,22000], [2635,"2019-11-26T00:00:00",20,20.63,20,20.21,7500], [2636,"2019-11-27T00:00:00",20,21.22,20,21.22,400000], [2637,"2019-11-28T00:00:00",22.19,22.28,22.19,22.28,21500], [2638,"2019-11-29T00:00:00",22.98,22.98,22.98,22.98,500], [2639,"2019-12-02T00:00:00",22.05,23.48,22.05,23.48,1000], [2640,"2019-12-03T00:00:00",0,22.35,22.35,23.48,500], [2641,"2019-12-04T00:00:00",23.99,23.49,22.4,23.1,5500], [2642,"2019-12-05T00:00:00",23.1,23.1,23.1,23.1,500], [2643,"2019-12-06T00:00:00",23.79,23.79,23.79,23.79,500], [2644,"2019-12-09T00:00:00",22.61,22.61,22.61,22.61,1500], [2645,"2019-12-10T00:00:00",23.5,23.57,23.5,23.54,1000], [2646,"2019-12-11T00:00:00",22.4,22.4,22.4,22.4,3000], [2647,"2019-12-13T00:00:00",23.43,23.43,23.43,23.43,500], [2648,"2019-12-16T00:00:00",23.6,23.6,22.26,23,17500], [2649,"2019-12-17T00:00:00",21.97,22.88,21.97,22.88,4500], [2650,"2019-12-18T00:00:00",22.11,22.11,21.8,21.8,4000], [2651,"2019-12-19T00:00:00",22.35,22.48,20.8,21.45,2500], [2652,"2019-12-20T00:00:00",22.24,22.51,22.24,22.51,4000], [2653,"2019-12-24T00:00:00",23.21,23.21,23.21,23.21,500], [2654,"2019-12-30T00:00:00",22.15,23.13,22.06,23.13,1500], [2655,"2019-12-31T00:00:00",21.99,22.97,21.99,22.97,1500], [2656,"2020-01-01T00:00:00",21.83,21.85,21.83,21.83,4000], [2657,"2020-01-02T00:00:00",22,22,22,22,500], [2658,"2020-01-03T00:00:00",22.84,22.84,22.82,22.83,1000], [2659,"2020-01-06T00:00:00",21.7,21.7,21.7,21.7,500], [2660,"2020-01-07T00:00:00",22.49,22.49,22.49,22.49,1000], [2661,"2020-01-08T00:00:00",21.4,22.88,21.4,22.88,1500], [2662,"2020-01-09T00:00:00",21.9,23.48,21.74,22.65,18500], [2663,"2020-01-10T00:00:00",23.58,23.58,21.66,22.36,3500], [2664,"2020-01-13T00:00:00",21.86,22.58,21.86,22.25,2000], [2665,"2020-01-14T00:00:00",21.5,21.89,21.5,21.67,2500], [2666,"2020-01-16T00:00:00",22.25,22.47,22.25,22.25,1500], [2667,"2020-01-17T00:00:00",22.93,22.95,22.93,22.94,7000], [2668,"2020-01-21T00:00:00",23.48,23.48,22,22.49,1500], [2669,"2020-01-22T00:00:00",21.37,21.45,21.37,21.45,1500], [2670,"2020-01-23T00:00:00",21.99,21.99,21.98,21.99,1000], [2671,"2020-01-24T00:00:00",21.01,21.89,20.8,21.57,7000], [2672,"2020-01-30T00:00:00",22,22,21,21,2500], [2673,"2020-01-31T00:00:00",20.51,21.85,20.5,21.85,6500], [2674,"2020-02-06T00:00:00",22,22.5,20.54,20.54,6000], [2675,"2020-02-07T00:00:00",19.9,21.04,19.9,21.04,1500], [2676,"2020-02-10T00:00:00",20,20,19.78,19.78,1500], [2677,"2020-02-11T00:00:00",18.9,19.49,18.6,19.49,5000], [2678,"2020-02-12T00:00:00",20.4,20.48,19.5,19.98,3500], [2679,"2020-02-13T00:00:00",20.45,20.49,19,19,6500], [2680,"2020-02-14T00:00:00",18.5,18.5,18.5,18.5,500], [2681,"2020-02-17T00:00:00",19.4,19.43,19.4,19.43,1000], [2682,"2020-02-20T00:00:00",19.65,19.69,18.65,18.65,2000], [2683,"2020-02-21T00:00:00",18.5,18.94,18,18.94,6500], [2684,"2020-02-24T00:00:00",19.2,19.24,19.2,19.24,1000], [2685,"2020-02-25T00:00:00",18,18.49,18,18.48,1500], [2686,"2020-02-26T00:00:00",18.95,18.99,17.3,18.9,10000], [2687,"2020-02-27T00:00:00",18.85,18.9,18.1,18.51,4500], [2688,"2020-02-28T00:00:00",18.52,18.52,18.5,18.5,5500], [2689,"2020-03-02T00:00:00",18.7,18.7,18.5,18.6,11500], [2690,"2020-03-03T00:00:00",19.45,19.5,19.4,19.4,1500], [2691,"2020-03-04T00:00:00",18.05,18.05,18.05,18.05,12000], [2692,"2020-03-05T00:00:00",18.49,18.49,17,17,32000], [2693,"2020-03-06T00:00:00",17,17,17,17,4000], [2694,"2020-03-09T00:00:00",15.81,16.01,15.81,16,5000], [2695,"2020-03-10T00:00:00",16.99,17,16.99,17,7500], [2696,"2020-03-11T00:00:00",16.3,17.82,16.3,17.82,2500], [2697,"2020-03-13T00:00:00",17,17,17,17,500], [2698,"2020-03-16T00:00:00",15.73,15.73,15.73,15.73,3500], [2699,"2020-03-17T00:00:00",14.56,15.99,14.56,15.97,2000], [2700,"2020-03-18T00:00:00",14.78,14.78,14.78,14.78,1000], [2701,"2020-03-19T00:00:00",14.5,14.5,14.5,14.5,1000], [2702,"2020-03-20T00:00:00",14.5,15.58,13.42,15.58,7500], [2703,"2020-03-26T00:00:00",14.42,15.8,14.42,14.42,2500], [2704,"2020-03-27T00:00:00",13.4,13.4,13.36,13.38,1500], [2705,"2020-04-01T00:00:00",14.38,14.38,13.5,13.5,1000], [2706,"2020-04-02T00:00:00",14.51,14.51,14.51,14.51,2000], [2707,"2020-04-07T00:00:00",14,14,13.71,13.71,1500], [2708,"2020-04-08T00:00:00",14.4,14.45,14.4,14.43,1000], [2709,"2020-04-09T00:00:00",13.6,15,13.6,15,1500], [2710,"2020-04-15T00:00:00",15.98,16.12,15.98,16.1,5000], [2711,"2020-04-17T00:00:00",15.15,16,15,15.81,7500], [2712,"2020-04-20T00:00:00",16.3,16.99,16.3,16.96,33000], [2713,"2020-04-22T00:00:00",0,17.62,17.62,16.96,2000], [2714,"2020-04-23T00:00:00",15.75,17.32,15.75,17.29,8000], [2715,"2020-04-29T00:00:00",17.45,17.5,17.45,17.48,1000], [2716,"2020-04-30T00:00:00",17.95,17.95,17.95,17.95,500], [2717,"2020-05-04T00:00:00",17.1,17.1,17,17,1000], [2718,"2020-05-12T00:00:00",16.1,17.2,16.1,17.2,2000], [2719,"2020-05-13T00:00:00",16.6,16.99,16.55,16.99,2500], [2720,"2020-05-14T00:00:00",16.35,16.35,16.15,16.15,3000], [2721,"2020-05-15T00:00:00",16.11,16.11,16.1,16.1,1000], [2722,"2020-05-21T00:00:00",16.4,16.44,16.4,16.44,1000], [2723,"2020-05-28T00:00:00",16,16.45,15.9,16.45,2000], [2724,"2020-06-01T00:00:00",16.79,16.79,16.79,16.79,500], [2725,"2020-06-02T00:00:00",16.25,16.25,16.25,16.25,2000], [2726,"2020-06-03T00:00:00",16.05,16.05,16,16.03,1000], [2727,"2020-06-04T00:00:00",16.29,16.29,16.29,16.29,3500], [2728,"2020-06-08T00:00:00",16.4,17.29,16.4,17.29,4500], [2729,"2020-06-09T00:00:00",17,17,17,17,500], [2730,"2020-06-11T00:00:00",0,17,17,17,12000], [2731,"2020-06-12T00:00:00",0,16.9,16.9,17,13500], [2732,"2020-06-15T00:00:00",16.85,16.85,16.21,16.21,26500], [2733,"2020-06-16T00:00:00",17,17.42,17,17.42,21000], [2734,"2020-06-17T00:00:00",17.5,17.5,16.85,16.85,1000], [2735,"2020-06-18T00:00:00",16.3,16.3,16.3,16.3,1000], [2736,"2020-06-19T00:00:00",16.3,16.3,16.3,16.3,1000], [2737,"2020-06-23T00:00:00",16.6,16.69,16.6,16.65,1000], [2738,"2020-06-24T00:00:00",16.25,16.25,16.25,16.25,1000], [2739,"2020-06-29T00:00:00",16.8,16.8,16.8,16.8,500], [2740,"2020-06-30T00:00:00",16.1,16.1,16.1,16.1,1000], [2741,"2020-07-01T00:00:00",16.01,16.01,16.01,16.01,500], [2742,"2020-07-02T00:00:00",16.6,16.89,16.6,16.65,3500], [2743,"2020-07-06T00:00:00",16.4,16.4,16.4,16.4,1000], [2744,"2020-07-08T00:00:00",16.8,16.99,16.8,16.99,2000], [2745,"2020-07-10T00:00:00",17.2,18.2,17.2,17.97,13500], [2746,"2020-07-13T00:00:00",18.85,18.85,18.65,18.7,3000], [2747,"2020-07-14T00:00:00",19.65,19.65,18,18.15,12000], [2748,"2020-07-15T00:00:00",18,18.89,17.5,18.89,6000], [2749,"2020-07-20T00:00:00",18.88,18.88,18,18.13,5500], [2750,"2020-07-21T00:00:00",18.5,18.79,18.5,18.79,6000], [2751,"2020-07-22T00:00:00",18.75,19.12,18.75,19.12,7500], [2752,"2020-07-23T00:00:00",0,19.17,19.17,19.12,4000], [2753,"2020-07-24T00:00:00",18.1,19.93,18.1,19.93,1000], [2754,"2020-07-27T00:00:00",19.25,19.6,19.25,19.59,1500], [2755,"2020-07-28T00:00:00",19.75,19.94,19,19,7000], [2756,"2020-07-29T00:00:00",19,20.42,19,20.42,31500], [2757,"2020-07-30T00:00:00",20,20.01,20,20,5500], [2758,"2020-08-03T00:00:00",18.5,21.5,18.5,18.55,323500], [2759,"2020-08-04T00:00:00",18.5,18.5,18,18,20500], [2760,"2020-08-05T00:00:00",18,19.35,18,18.97,77500], [2761,"2020-08-06T00:00:00",18.65,19,18.5,18.96,57000], [2762,"2020-08-07T00:00:00",18.99,19.35,18.98,19.35,20000], [2763,"2020-08-10T00:00:00",19,19,18.65,19,8500], [2764,"2020-08-11T00:00:00",19,19.15,18.55,19.15,7500], [2765,"2020-08-12T00:00:00",19,19,18.7,18.71,26500], [2766,"2020-08-13T00:00:00",19,19,19,19,1500], [2767,"2020-08-17T00:00:00",18.1,18.6,18.05,18.6,2000], [2768,"2020-08-18T00:00:00",18.5,19.99,18.5,19.99,35500], [2769,"2020-08-19T00:00:00",21,21.48,20.99,21.39,20000], [2770,"2020-08-20T00:00:00",21.95,22.3,21.95,22.3,2000], [2771,"2020-08-21T00:00:00",23.4,23.4,20.63,21,52000], [2772,"2020-08-24T00:00:00",21,21,19.43,19.9,58500], [2773,"2020-08-25T00:00:00",19.9,20.74,19.9,19.94,29000], [2774,"2020-08-26T00:00:00",20,20,20,20,500], [2775,"2020-08-27T00:00:00",20.97,21.5,20.85,21.5,28500], [2776,"2020-08-28T00:00:00",22.84,22.84,22.2,22.8,16000], [2777,"2020-08-31T00:00:00",21.21,21.25,21.2,21.2,8000], [2778,"2020-09-02T00:00:00",21,21,21,21,24000], [2779,"2020-09-03T00:00:00",21,21,21,21,1500], [2780,"2020-09-04T00:00:00",21.2,21.2,20.75,20.76,24500], [2781,"2020-09-07T00:00:00",20.76,20.77,20.76,20.77,3000], [2782,"2020-09-08T00:00:00",21.9,21.9,19.7,19.7,3000], [2783,"2020-09-09T00:00:00",21.17,21.17,21.17,21.17,29500], [2784,"2020-09-10T00:00:00",22.75,22.75,22.75,22.75,7500], [2785,"2020-09-11T00:00:00",24,24.45,23,24.45,51500], [2786,"2020-09-14T00:00:00",26.23,26.23,24.5,26,14500], [2787,"2020-09-15T00:00:00",26,26,24.99,24.99,16000], [2788,"2020-09-16T00:00:00",23.32,24.4,23.12,24.4,20000], [2789,"2020-09-17T00:00:00",23.23,23.27,23.07,23.2,6500], [2790,"2020-09-18T00:00:00",21.6,24,21.55,23,4500], [2791,"2020-09-21T00:00:00",21.6,22.8,21.55,22,20500], [2792,"2020-09-22T00:00:00",23,23,23,23,500], [2793,"2020-09-25T00:00:00",24.05,24.05,24.05,24.05,2000], [2794,"2020-09-28T00:00:00",24.25,24.25,24.25,24.25,2000], [2795,"2020-09-30T00:00:00",0,23,23,24.25,2500], [2796,"2020-10-01T00:00:00",22.6,22.6,22.44,22.5,4000], [2797,"2020-10-02T00:00:00",21,23.98,20.82,23.98,3000], [2798,"2020-10-05T00:00:00",22.2,22.2,22.2,22.2,4000], [2799,"2020-10-06T00:00:00",22.7,22.75,22.7,22.7,1500], [2800,"2020-10-07T00:00:00",22.7,23.9,22.7,23.9,10500], [2801,"2020-10-09T00:00:00",23.5,23.97,23.5,23.97,2000], [2802,"2020-10-12T00:00:00",22.7,22.7,22.5,22.5,2500], [2803,"2020-10-14T00:00:00",23.5,23.5,23.5,23.5,1500], [2804,"2020-10-15T00:00:00",23.95,23.95,23.95,23.95,5000], [2805,"2020-10-16T00:00:00",22.16,22.5,22.16,22.17,3500], [2806,"2020-10-20T00:00:00",22.6,22.6,22.6,22.6,500], [2807,"2020-10-21T00:00:00",23.49,23.5,23.49,23.5,1000], [2808,"2020-10-22T00:00:00",22.5,22.5,22.5,22.5,1000], [2809,"2020-10-23T00:00:00",22.16,22.16,22.15,22.15,5000], [2810,"2020-10-26T00:00:00",22.25,22.9,21.35,22.59,5000], [2811,"2020-10-27T00:00:00",21.65,22,21.65,22,22000], [2812,"2020-10-28T00:00:00",21.6,22.1,21.6,22.1,2500], [2813,"2020-11-02T00:00:00",21.05,21.05,21,21,2000], [2814,"2020-11-04T00:00:00",22,22,22,22,500], [2815,"2020-11-05T00:00:00",21.6,21.6,21.6,21.6,1000], [2816,"2020-11-06T00:00:00",22.01,22.99,21.5,22.85,40000], [2817,"2020-11-09T00:00:00",22.9,22.9,22,22,2000], [2818,"2020-11-10T00:00:00",22,22,22,22,500], [2819,"2020-11-11T00:00:00",22,22,21.9,21.9,1500], [2820,"2020-11-12T00:00:00",21.85,21.85,21.85,21.85,1500], [2821,"2020-11-24T00:00:00",21.1,21.1,21,21,2000], [2822,"2020-11-25T00:00:00",21.05,22,21.05,22,2000], [2823,"2020-11-26T00:00:00",21.4,21.4,20.65,20.9,35500], [2824,"2020-11-27T00:00:00",21.2,21.24,20.5,21.24,5000], [2825,"2020-11-30T00:00:00",21,21.49,20.55,21.4,22500], [2826,"2020-12-01T00:00:00",20.71,21.6,20.71,21.6,13000], [2827,"2020-12-02T00:00:00",22,22.29,22,22.15,1500], [2828,"2020-12-03T00:00:00",22.35,22.9,22.35,22.9,19000], [2829,"2020-12-04T00:00:00",21.61,21.61,21.55,21.57,1500], [2830,"2020-12-07T00:00:00",21.99,22.85,21.99,22.85,20000], [2831,"2020-12-08T00:00:00",22.5,22.5,22.5,22.5,2000], [2832,"2020-12-11T00:00:00",22.5,22.5,22.5,22.5,5000], [2833,"2020-12-14T00:00:00",22.7,23.5,22.7,23.4,12000], [2834,"2020-12-15T00:00:00",23.5,24.25,23,24.06,16500], [2835,"2020-12-16T00:00:00",24.5,24.9,23.74,24.63,58000], [2836,"2020-12-17T00:00:00",24.95,26.47,24.95,26.47,34500], [2837,"2020-12-18T00:00:00",27.5,27.5,25.01,26,17000], [2838,"2020-12-22T00:00:00",25,27.95,25,26.55,49000], [2839,"2020-12-23T00:00:00",26,27,26,26.49,51500], [2840,"2020-12-24T00:00:00",26,26,25.05,25.5,6000], [2841,"2020-12-28T00:00:00",25,26.75,25,26.75,2000], [2842,"2020-12-29T00:00:00",27,27,24.8,24.8,8000], [2843,"2020-12-30T00:00:00",25,26,25,25.27,14500], [2844,"2021-01-01T00:00:00",24.5,24.5,24.05,24.46,31000], [2845,"2021-01-07T00:00:00",23.75,25.45,23.5,24,6000], [2846,"2021-01-08T00:00:00",24.45,24.5,24,24,22000], [2847,"2021-01-11T00:00:00",23.11,24,23.11,24,2500], [2848,"2021-01-12T00:00:00",23.25,24.1,23.25,24,11000], [2849,"2021-01-13T00:00:00",24.8,25,24.8,25,13000], [2850,"2021-01-14T00:00:00",24.6,24.6,24.5,24.51,8000], [2851,"2021-01-15T00:00:00",25,25,25,25,1000], [2852,"2021-01-18T00:00:00",24.95,25,24.9,24.99,4000], [2853,"2021-01-20T00:00:00",24,24,24,24,2000], [2854,"2021-01-21T00:00:00",24.9,25.7,24.9,25.7,10500], [2855,"2021-01-22T00:00:00",25.8,25.8,25.8,25.8,1000], [2856,"2021-01-25T00:00:00",25,25,25,25,5500], [2857,"2021-01-26T00:00:00",24.5,25,24.5,25,4500], [2858,"2021-01-27T00:00:00",25,25,25,25,1000], [2859,"2021-01-28T00:00:00",25.65,26,24.51,25.3,26500], [2860,"2021-01-29T00:00:00",26.55,27.19,26.5,27.19,49000], [2861,"2021-02-01T00:00:00",27.24,27.55,26,26.25,20500], [2862,"2021-02-02T00:00:00",27,27,27,27,500], [2863,"2021-02-03T00:00:00",26.77,27.15,26.52,26.52,21500], [2864,"2021-02-04T00:00:00",27.12,27.8,27,27.79,25500], [2865,"2021-02-08T00:00:00",28.85,29.87,28.5,29.87,20500], [2866,"2021-02-09T00:00:00",32.11,32.11,32.11,32.11,6000], [2867,"2021-02-10T00:00:00",34.51,34.51,33.5,34.51,194000], [2868,"2021-02-11T00:00:00",36.45,36.88,34.46,36.34,242500], [2869,"2021-02-12T00:00:00",36,36,34.57,34.57,18500], [2870,"2021-02-15T00:00:00",34.06,34.88,33.5,34.53,19500], [2871,"2021-02-16T00:00:00",34.5,34.99,33.26,33.7,61500], [2872,"2021-02-17T00:00:00",33,33.5,31.18,31.31,160500], [2873,"2021-02-18T00:00:00",32.68,33,32,32.2,29500], [2874,"2021-02-19T00:00:00",32.75,34.61,32.75,34.36,137500], [2875,"2021-02-22T00:00:00",35.39,35.4,33.76,34.2,34000], [2876,"2021-02-23T00:00:00",34.5,34.5,33.81,33.94,20500], [2877,"2021-02-24T00:00:00",34.48,34.9,32.25,34.02,54500], [2878,"2021-02-25T00:00:00",28,30.02,28,28.23,31000], [2879,"2021-02-26T00:00:00",29,30.34,28.98,30.06,31500], [2880,"2021-03-02T00:00:00",28.7,28.7,27.81,27.92,13500], [2881,"2021-03-03T00:00:00",28.49,28.49,26.53,27.79,10500], [2882,"2021-03-04T00:00:00",26.5,26.65,25.72,26.65,18000], [2883,"2021-03-05T00:00:00",25.51,26.88,25.5,26.58,9000], [2884,"2021-03-08T00:00:00",25.7,25.7,25,25.2,20000], [2885,"2021-03-10T00:00:00",23.45,24.5,23.45,24.06,16000], [2886,"2021-03-11T00:00:00",24,24,24,24,5000], [2887,"2021-03-12T00:00:00",24,24,23.5,23.6,14500], [2888,"2021-03-15T00:00:00",23,24.49,23,24.49,1000], [2889,"2021-03-16T00:00:00",23.55,26.32,23,25.97,50000], [2890,"2021-03-17T00:00:00",26.95,27.9,26.95,27.8,13500], [2891,"2021-03-19T00:00:00",29.8,29.88,25.72,25.84,158000], [2892,"2021-03-22T00:00:00",24.2,26,24.2,26,24000], [2893,"2021-03-24T00:00:00",26,26,25.05,25.5,2500], [2894,"2021-03-25T00:00:00",25,25,25,25,2500], [2895,"2021-03-26T00:00:00",25,25.38,24.35,24.87,3000], [2896,"2021-03-29T00:00:00",23.76,25.44,23.65,24.28,7500], [2897,"2021-03-30T00:00:00",25.4,25.4,25.4,25.4,500], [2898,"2021-03-31T00:00:00",23.8,25,23.8,24.5,37500], [2899,"2021-04-01T00:00:00",23.6,24.5,23.26,23.49,9500], [2900,"2021-04-05T00:00:00",22.7,23.5,22.65,23.5,1500], [2901,"2021-04-06T00:00:00",24,24.05,24,24,7500], [2902,"2021-04-07T00:00:00",24,24,24,24,1000], [2903,"2021-04-08T00:00:00",23.1,24.38,23.1,23.7,1500], [2904,"2021-04-09T00:00:00",23.5,23.5,23.5,23.5,500], [2905,"2021-04-13T00:00:00",23.89,24.3,23.89,24.3,1500], [2906,"2021-04-14T00:00:00",24,24,24,24,1000], [2907,"2021-04-16T00:00:00",25.37,25.37,25.37,25.37,500], [2908,"2021-04-22T00:00:00",23.85,24.38,23.85,24.12,1000], [2909,"2021-04-23T00:00:00",23.3,24.28,23,23.23,8500], [2910,"2021-04-26T00:00:00",23.7,23.7,23.7,23.7,500], [2911,"2021-04-27T00:00:00",24.3,25,24.3,24.5,6000], [2912,"2021-04-28T00:00:00",24.2,24.2,24.1,24.1,3000], [2913,"2021-04-29T00:00:00",24.9,24.9,24.9,24.9,500], [2914,"2021-04-30T00:00:00",23.7,25.84,23.7,24.77,3000], [2915,"2021-05-03T00:00:00",22.92,24.5,22.92,23.01,2000], [2916,"2021-05-04T00:00:00",23.1,24,23.1,23.6,46000], [2917,"2021-05-05T00:00:00",23.41,23.5,23.41,23.5,1500], [2918,"2021-05-17T00:00:00",24.99,24.99,24.99,24.99,500], [2919,"2021-05-18T00:00:00",23.5,24.89,23.12,23.6,43500], [2920,"2021-05-21T00:00:00",23.7,24.38,23.7,24.38,2500], [2921,"2021-05-24T00:00:00",24.3,24.68,24,24,815500], [2922,"2021-05-25T00:00:00",24.5,25,24.5,24.7,816500], [2923,"2021-05-26T00:00:00",25,25.12,24.7,25.12,15000], [2924,"2021-05-27T00:00:00",24.4,25.12,24.25,24.25,78000], [2925,"2021-05-28T00:00:00",24.25,24.25,24.1,24.1,1000], [2926,"2021-05-31T00:00:00",24.41,24.41,24.41,24.41,500], [2927,"2021-06-01T00:00:00",24.01,25.37,24.01,25.19,5500], [2928,"2021-06-02T00:00:00",25.35,25.35,25.35,25.35,500], [2929,"2021-06-03T00:00:00",24.5,24.95,24.5,24.66,4000], [2930,"2021-06-04T00:00:00",25.25,25.37,25.25,25.33,1500], [2931,"2021-06-07T00:00:00",25,25,25,25,2000], [2932,"2021-06-08T00:00:00",24.26,25.34,24.26,25.34,1000], [2933,"2021-06-09T00:00:00",25,25,25,25,3000], [2934,"2021-06-10T00:00:00",26.5,26.68,25.7,25.9,8000], [2935,"2021-06-11T00:00:00",25.4,26.5,25.1,25.7,4500], [2936,"2021-06-14T00:00:00",26.45,26.45,25.7,26.35,2500], [2937,"2021-06-15T00:00:00",26.5,28.32,26.5,28.32,36500], [2938,"2021-06-16T00:00:00",29,29.8,28.5,28.5,24000], [2939,"2021-06-17T00:00:00",28,28.5,26.4,26.56,56500], [2940,"2021-06-18T00:00:00",27,27.28,26.5,27.01,21000], [2941,"2021-06-21T00:00:00",27,27.3,27,27,25000], [2942,"2021-06-22T00:00:00",28,28.61,27.31,27.99,5000], [2943,"2021-06-23T00:00:00",27.27,30.08,27.27,30.08,63500], [2944,"2021-06-24T00:00:00",30.11,31.99,30.11,31.1,18000], [2945,"2021-06-25T00:00:00",30.21,32.49,28.78,29.72,72000], [2946,"2021-06-28T00:00:00",29.95,29.95,28,28.09,6000], [2947,"2021-06-29T00:00:00",27.42,29.77,27.42,29.66,6500], [2948,"2021-06-30T00:00:00",29.65,29.65,29.65,29.65,500], [2949,"2021-07-01T00:00:00",28.05,31.87,28.05,31.87,40500], [2950,"2021-07-02T00:00:00",34.24,34.26,34.24,34.26,29500], [2951,"2021-07-05T00:00:00",36.64,36.64,34.5,34.6,79500], [2952,"2021-07-06T00:00:00",34.9,35.85,33.7,34.91,34500], [2953,"2021-07-07T00:00:00",34.45,34.49,32.7,33.4,7000], [2954,"2021-07-08T00:00:00",34,35.9,34,35.9,37000], [2955,"2021-07-09T00:00:00",37.95,37.95,36,36.47,44500], [2956,"2021-07-12T00:00:00",39.2,39.2,37,39.19,128000], [2957,"2021-07-13T00:00:00",41,41.75,37,38.95,127500], [2958,"2021-07-14T00:00:00",38.97,38.97,36.03,36.23,113000], [2959,"2021-07-15T00:00:00",36,36.35,35.78,36.02,61500], [2960,"2021-07-16T00:00:00",35.7,35.7,35.7,35.7,500], [2961,"2021-07-19T00:00:00",35.5,36,34.81,35.41,20000], [2962,"2021-07-23T00:00:00",36.5,36.5,36,36.01,47500], [2963,"2021-07-26T00:00:00",35.5,37.73,34.6,35.83,94000], [2964,"2021-07-27T00:00:00",35.52,35.99,34,34.85,34500], [2965,"2021-07-28T00:00:00",34.52,37.24,34.5,34.58,12000], [2966,"2021-07-29T00:00:00",34.02,36.24,33.61,34.47,32500], [2967,"2021-07-30T00:00:00",35,35,32.5,33.83,16000], [2968,"2021-08-02T00:00:00",33.5,34,32.61,33.87,8000], [2969,"2021-08-03T00:00:00",31.76,36.41,31.76,36.41,68500], [2970,"2021-08-04T00:00:00",36.8,37.19,35.52,36.37,65500], [2971,"2021-08-05T00:00:00",36.5,39.09,35.71,38.15,196500], [2972,"2021-08-06T00:00:00",39.85,41.01,39.85,41.01,152000], [2973,"2021-08-09T00:00:00",43,43,37.94,38.08,123000], [2974,"2021-08-10T00:00:00",38,39,36.3,36.99,45500], [2975,"2021-08-11T00:00:00",36.51,39.76,36.51,39.76,186000], [2976,"2021-08-12T00:00:00",39.99,41.1,39,39.15,82500], [2977,"2021-08-13T00:00:00",39.5,39.5,38.9,39,13000], [2978,"2021-08-16T00:00:00",37.6,37.6,36.08,36.37,25500], [2979,"2021-08-17T00:00:00",36.5,37.68,36.5,37.68,9500], [2980,"2021-08-20T00:00:00",36.51,37.49,36.5,37.49,3500], [2981,"2021-08-23T00:00:00",38,38.38,37.99,38,6500], [2982,"2021-08-24T00:00:00",37.8,40.55,37.8,39.68,35000], [2983,"2021-08-26T00:00:00",39,42,37.52,39.18,65500], [2984,"2021-08-27T00:00:00",38.25,38.25,36.25,36.95,206500], [2985,"2021-08-30T00:00:00",36.51,37.7,36,37.69,10000], [2986,"2021-08-31T00:00:00",38.89,38.89,37.51,38.05,16000], [2987,"2021-09-01T00:00:00",37.52,38.49,37,37.81,20500], [2988,"2021-09-02T00:00:00",37.25,37.89,37,37.49,20000], [2989,"2021-09-03T00:00:00",38.28,38.28,37,37.54,15500], [2990,"2021-09-06T00:00:00",37.01,37.01,35.7,36.34,39000], [2991,"2021-09-07T00:00:00",37.95,37.95,36.5,37.28,9000], [2992,"2021-09-08T00:00:00",37.01,37.85,36.5,36.99,8000], [2993,"2021-09-09T00:00:00",36.99,37,36.45,36.84,5000], [2994,"2021-09-10T00:00:00",36.85,36.97,36.25,36.45,27000], [2995,"2021-09-13T00:00:00",37.48,37.48,36.25,36.78,4500], [2996,"2021-09-14T00:00:00",36.25,36.25,34.8,35.93,22500], [2997,"2021-09-15T00:00:00",36.38,36.38,35.3,35.99,5000], [2998,"2021-09-16T00:00:00",36.25,36.25,36.24,36.24,1000], [2999,"2021-09-17T00:00:00",36.79,37.75,35.75,36.34,10500], [3000,"2021-09-20T00:00:00",35.75,36.34,33.62,34.02,54000], [3001,"2021-09-21T00:00:00",34.45,34.99,33.33,33.77,18000], [3002,"2021-09-22T00:00:00",33,33.49,31.35,33.41,16000], [3003,"2021-09-23T00:00:00",32.51,33.88,32.02,33.5,12500], [3004,"2021-09-24T00:00:00",0,33.5,33.5,33.5,1000], [3005,"2021-09-27T00:00:00",32.51,33.75,32.51,33.37,3500], [3006,"2021-09-28T00:00:00",33.01,33.9,32,33.57,10500], [3007,"2021-09-29T00:00:00",32.75,33.5,31.55,33.28,46500], [3008,"2021-09-30T00:00:00",32.75,32.88,31.54,32.6,44000], [3009,"2021-10-01T00:00:00",33.45,33.5,33.01,33.42,4500], [3010,"2021-10-04T00:00:00",33.7,33.7,33.7,33.7,500], [3011,"2021-10-05T00:00:00",33,33,33,33,1000], [3012,"2021-10-06T00:00:00",32.6,32.6,30.65,31.42,23000], [3013,"2021-10-07T00:00:00",31.5,31.9,31.4,31.62,5000], [3014,"2021-10-08T00:00:00",32,32,31.85,31.85,2000], [3015,"2021-10-11T00:00:00",30.8,32.45,30.75,31.35,15000], [3016,"2021-10-12T00:00:00",30,30.79,30,30.58,4500], [3017,"2021-10-13T00:00:00",29.11,31.9,29.11,30.05,12000], [3018,"2021-10-14T00:00:00",31.45,31.45,31.45,31.45,500], [3019,"2021-10-15T00:00:00",30.6,31.59,30.6,31.24,3000], [3020,"2021-10-18T00:00:00",31.2,31.2,31.19,31.2,2500], [3021,"2021-10-20T00:00:00",32.11,32.11,31.55,31.74,1500], [3022,"2021-10-21T00:00:00",30.6,32.97,30.6,31.74,14000], [3023,"2021-10-22T00:00:00",31.05,32.9,31.05,32.9,4500], [3024,"2021-10-25T00:00:00",32,32,31.9,31.9,6000], [3025,"2021-10-26T00:00:00",32.01,32.7,31.55,31.89,7500], [3026,"2021-10-27T00:00:00",32.75,32.75,32.75,32.75,500], [3027,"2021-10-28T00:00:00",31.75,32.65,31.75,32.65,2500], [3028,"2021-10-29T00:00:00",32.5,32.99,32,32.99,3500], [3029,"2021-11-01T00:00:00",32.5,32.75,32.5,32.68,10500], [3030,"2021-11-02T00:00:00",33,33.25,32.7,32.9,6000], [3031,"2021-11-03T00:00:00",31.57,33.97,31.57,32.6,15000], [3032,"2021-11-04T00:00:00",32.61,34.01,32.61,33.99,9500], [3033,"2021-11-05T00:00:00",34.24,34.55,34.24,34.55,1500], [3034,"2021-11-08T00:00:00",33.55,36,33.55,35.04,33500], [3035,"2021-11-09T00:00:00",35,35.93,34.5,34.79,11500], [3036,"2021-11-10T00:00:00",34.02,35.2,34.02,35.2,3000], [3037,"2021-11-11T00:00:00",34.51,35,34,34.33,9000], [3038,"2021-11-12T00:00:00",33.75,34,33.75,34,1000], [3039,"2021-11-15T00:00:00",34,34.74,33.52,34.74,3500], [3040,"2021-11-16T00:00:00",34,36.5,34,36.5,42000], [3041,"2021-11-18T00:00:00",34.61,37.49,34.61,37.49,3500], [3042,"2021-11-19T00:00:00",36.5,37.89,35.02,37.89,4000], [3043,"2021-11-22T00:00:00",36.5,37.18,35.05,36.17,9000], [3044,"2021-11-23T00:00:00",34.07,36.64,33.46,34.27,5500], [3045,"2021-11-24T00:00:00",32.02,33.99,32.02,33.75,4500], [3046,"2021-11-25T00:00:00",32.01,33.64,32.01,33.59,3000], [3047,"2021-11-26T00:00:00",33.9,33.9,33.9,33.9,500], [3048,"2021-11-29T00:00:00",33.95,34,33.95,34,5000], [3049,"2021-11-30T00:00:00",32.22,33.89,32.22,33.25,3000], [3050,"2021-12-01T00:00:00",34,35.74,34,35.74,26000], [3051,"2021-12-02T00:00:00",38,38,33.51,35.65,39500], [3052,"2021-12-03T00:00:00",34.01,36.79,34,36.06,17000], [3053,"2021-12-06T00:00:00",33.53,38.17,33.53,36.69,3500], [3054,"2021-12-07T00:00:00",36.49,36.49,36.1,36.1,1000], [3055,"2021-12-08T00:00:00",34.43,35.99,34.43,35.76,3500], [3056,"2021-12-09T00:00:00",33.72,35.48,33.72,35.48,7500], [3057,"2021-12-15T00:00:00",36.95,36.95,34,35.41,14000], [3058,"2021-12-16T00:00:00",33.32,36.7,33.32,36,4500], [3059,"2021-12-20T00:00:00",34.75,34.75,34.75,34.75,500], [3060,"2021-12-21T00:00:00",34.88,34.88,34.31,34.31,1000], [3061,"2021-12-22T00:00:00",34.11,35.94,32.51,34.96,64500], [3062,"2021-12-23T00:00:00",33.8,35,33.8,34.97,10000], [3063,"2021-12-24T00:00:00",34.16,34.96,33.61,34.1,8500], [3064,"2021-12-27T00:00:00",33.5,33.5,33.5,33.5,1000], [3065,"2021-12-28T00:00:00",32.91,33.5,32.73,32.95,7000], [3066,"2021-12-29T00:00:00",31.41,35.35,31.41,32.53,41500], [3067,"2021-12-30T00:00:00",33,33.47,32.6,33.25,7500], [3068,"2021-12-31T00:00:00",33.4,33.5,32.36,32.41,2000], [3069,"2022-01-03T00:00:00",33.2,33.96,33,33.9,5500], [3070,"2022-01-04T00:00:00",34.9,35.75,34.55,35.27,35000], [3071,"2022-01-05T00:00:00",36,37,36,36.85,29500], [3072,"2022-01-06T00:00:00",36.5,36.5,34.71,36.13,9500], [3073,"2022-01-07T00:00:00",35.99,35.99,33.43,33.43,83500], [3074,"2022-01-10T00:00:00",31.2,33.4,31.1,32.59,64500], [3075,"2022-01-11T00:00:00",32.06,33.58,32.06,32.79,25000], [3076,"2022-01-12T00:00:00",32.13,33.47,32,32.71,70500], [3077,"2022-01-13T00:00:00",32.25,33.7,32.25,33.06,16500], [3078,"2022-01-14T00:00:00",31.06,32.5,31.06,32.44,34500], [3079,"2022-01-17T00:00:00",31.3,32.94,31.01,32.4,18500], [3080,"2022-01-18T00:00:00",32,32.74,32,32.29,15500], [3081,"2022-01-19T00:00:00",32.3,33.29,32.3,33.03,17500], [3082,"2022-01-20T00:00:00",33,34.13,32.75,34.13,33000], [3083,"2022-01-21T00:00:00",32.01,33.99,32.01,33.83,3000], [3084,"2022-01-25T00:00:00",35.55,35.55,34.8,34.94,61500], [3085,"2022-01-26T00:00:00",35,35.3,34.5,35.11,30500], [3086,"2022-01-27T00:00:00",35,35,35,35,38000], [3087,"2022-01-28T00:00:00",36.3,36.5,35.7,35.7,11000], [3088,"2022-01-31T00:00:00",34.25,35.7,34.02,35.23,108000], [3089,"2022-02-01T00:00:00",35.4,36.2,35.4,36,47000], [3090,"2022-02-02T00:00:00",35.5,37.6,35.5,37.38,54000], [3091,"2022-02-03T00:00:00",36,36.98,36,36.98,4000], [3092,"2022-02-04T00:00:00",37.7,37.85,37.7,37.85,2000], [3093,"2022-02-07T00:00:00",37,37,37,37,1500], [3094,"2022-02-14T00:00:00",35.02,35.25,35.02,35.02,2500], [3095,"2022-02-15T00:00:00",35.02,35.02,35.01,35.01,6500], [3096,"2022-02-16T00:00:00",34,35.1,34,35.1,8000], [3097,"2022-02-18T00:00:00",35.89,36.5,35.89,36.42,5500], [3098,"2022-02-21T00:00:00",36.45,36.55,36.45,36.45,5500], [3099,"2022-02-23T00:00:00",36,36.45,36,36,13500], [3100,"2022-02-24T00:00:00",33.61,34.8,33.31,34.5,27500], [3101,"2022-02-25T00:00:00",35.95,36,35.95,36,2000], [3102,"2022-03-01T00:00:00",34.51,34.51,34.51,34.51,500], [3103,"2022-03-02T00:00:00",34.56,34.56,34.55,34.55,2000], [3104,"2022-03-03T00:00:00",34.56,34.65,34.56,34.65,1500], [3105,"2022-03-07T00:00:00",34.49,34.5,33.11,33.11,2500], [3106,"2022-03-08T00:00:00",33.5,33.5,33.5,33.5,1000], [3107,"2022-03-11T00:00:00",35.9,36.01,35.9,35.96,2500], [3108,"2022-03-14T00:00:00",36,38.44,36,37.23,16500], [3109,"2022-03-16T00:00:00",34.61,34.61,34.61,34.61,1000], [3110,"2022-03-17T00:00:00",37,37.2,36.75,37,3000], [3111,"2022-03-21T00:00:00",34.76,35.5,34.76,35.5,1500], [3112,"2022-03-22T00:00:00",35.5,36,35.5,36,13000], [3113,"2022-03-24T00:00:00",36,36.95,36,36.95,13000], [3114,"2022-03-25T00:00:00",37,37,36,36,1000], [3115,"2022-03-29T00:00:00",36,36,36,36,500], [3116,"2022-03-30T00:00:00",36,36,36,36,500], [3117,"2022-03-31T00:00:00",37.46,37.46,36.8,36.9,11000], [3118,"2022-04-01T00:00:00",37,37.6,37,37.18,18000], [3119,"2022-04-04T00:00:00",37.49,37.49,37.49,37.49,500], [3120,"2022-04-05T00:00:00",37.5,37.6,37.5,37.6,1000], [3121,"2022-04-06T00:00:00",37.7,38.5,37.7,38,2000], [3122,"2022-04-07T00:00:00",38,40.4,38,40.4,7000], [3123,"2022-04-11T00:00:00",40,41.9,39,41.03,6500], [3124,"2022-04-12T00:00:00",41,41,40,40.77,10000], [3125,"2022-04-13T00:00:00",38.05,43.82,38.05,42.62,45000], [3126,"2022-04-14T00:00:00",42.99,44,42.5,42.5,21000], [3127,"2022-04-15T00:00:00",41.5,41.5,39.32,39.4,27000], [3128,"2022-04-18T00:00:00",39,41.5,36.56,38.46,11000], [3129,"2022-04-19T00:00:00",41.3,41.34,39.33,39.55,58500], [3130,"2022-04-20T00:00:00",38.16,38.25,37.5,37.75,14500], [3131,"2022-04-21T00:00:00",39,39,39,39,500], [3132,"2022-04-22T00:00:00",39,39.7,39,39.3,2000], [3133,"2022-04-25T00:00:00",40,40,37.01,38,22000], [3134,"2022-04-26T00:00:00",37.25,37.25,37,37,63500], [3135,"2022-04-27T00:00:00",37,37,37,37,7500], [3136,"2022-04-28T00:00:00",35.51,36.25,35.51,36.25,1000], [3137,"2022-05-06T00:00:00",38.59,38.59,38.59,38.59,500], [3138,"2022-05-10T00:00:00",37.75,38,37.75,37.98,7000], [3139,"2022-05-11T00:00:00",37.95,38,37.95,37.98,3500], [3140,"2022-05-12T00:00:00",37,37.5,37,37,85500], [3141,"2022-05-13T00:00:00",37,37,36.95,37,38000], [3142,"2022-05-16T00:00:00",34.35,35,34.35,35,1000], [3143,"2022-05-17T00:00:00",37,37.25,37,37,39500], [3144,"2022-05-19T00:00:00",38,38,36,36.1,100500], [3145,"2022-05-24T00:00:00",38.73,38.73,37,37.05,23500], [3146,"2022-05-25T00:00:00",38,39.5,38,39.5,7500], [3147,"2022-05-26T00:00:00",39.5,40,39.5,40,12000], [3148,"2022-05-30T00:00:00",41.5,41.5,41.5,41.5,500], [3149,"2022-05-31T00:00:00",38.39,40,38.39,39.95,26000], [3150,"2022-06-01T00:00:00",0,39.95,39.95,39.95,500], [3151,"2022-06-02T00:00:00",38.02,39,38.02,39,2500], [3152,"2022-06-03T00:00:00",38.01,38.99,37,38.99,6000], [3153,"2022-06-06T00:00:00",38.6,38.99,38.6,38.6,5500], [3154,"2022-06-07T00:00:00",39.3,39.3,39.3,39.3,2000], [3155,"2022-06-08T00:00:00",39,39.5,39,39.5,3000], [3156,"2022-06-09T00:00:00",38.5,39,38.5,39,1500], [3157,"2022-06-13T00:00:00",39.94,39.94,39.94,39.94,500], [3158,"2022-06-16T00:00:00",39,39.74,38,39.74,4500], [3159,"2022-06-20T00:00:00",39,39.7,38,39.06,4000], [3160,"2022-06-22T00:00:00",39,39,39,39,2000], [3161,"2022-06-23T00:00:00",0,39,39,39,500], [3162,"2022-06-27T00:00:00",36.75,38,36.75,38,2500], [3163,"2022-06-28T00:00:00",37,37,36.8,36.8,1500], [3164,"2022-06-29T00:00:00",38.49,38.49,38.49,38.49,500], [3165,"2022-07-01T00:00:00",38.55,38.55,38,38,5500], [3166,"2022-07-04T00:00:00",38,38.1,38,38.1,2500], [3167,"2022-07-14T00:00:00",37.8,37.8,37.8,37.8,500], [3168,"2022-07-15T00:00:00",38,38,38,38,7000], [3169,"2022-07-18T00:00:00",38,38,38,38,2000], [3170,"2022-07-19T00:00:00",37.5,38,37.5,38,20000], [3171,"2022-07-25T00:00:00",39,39,38.75,38.94,2500], [3172,"2022-07-26T00:00:00",39,39,38.94,39,11000], [3173,"2022-07-27T00:00:00",39.1,39.1,39.1,39.1,500], [3174,"2022-07-28T00:00:00",37.25,37.25,37.25,37.25,500], [3175,"2022-07-29T00:00:00",37,37,37,37,1500], [3176,"2022-08-01T00:00:00",34.61,37,34.61,35.05,4000], [3177,"2022-08-02T00:00:00",37.5,37.5,33.06,35,2000], [3178,"2022-08-04T00:00:00",37.25,37.25,37.25,37.25,500], [3179,"2022-08-15T00:00:00",37.25,37.25,37.25,37.25,500], [3180,"2022-08-16T00:00:00",37.8,37.8,37.8,37.8,500], [3181,"2022-08-17T00:00:00",35.26,37.4,35.25,36.9,5500], [3182,"2022-08-19T00:00:00",35.26,35.75,35,35.06,5000], [3183,"2022-08-22T00:00:00",35.07,35.27,35.06,35.06,10500], [3184,"2022-08-23T00:00:00",35.49,37.68,34.07,37.38,46000], [3185,"2022-08-24T00:00:00",38.88,39.97,37.38,39.39,3500], [3186,"2022-08-31T00:00:00",36.44,38.8,36.44,38.6,3500], [3187,"2022-09-01T00:00:00",36.55,36.55,35.71,35.71,14000], [3188,"2022-09-02T00:00:00",34.58,35.9,33.04,33.04,66500], [3189,"2022-09-05T00:00:00",33.04,33.04,32,32.91,13500], [3190,"2022-09-06T00:00:00",32.91,32.91,30.45,30.45,194000], [3191,"2022-09-07T00:00:00",30.44,30.44,28.17,28.17,242500], [3192,"2022-09-08T00:00:00",27.98,27.98,26.06,26.86,374500], [3193,"2022-09-09T00:00:00",26.8,27.7,26.62,26.74,164500], [3194,"2022-09-12T00:00:00",26.75,27.19,26.75,26.94,9000], [3195,"2022-09-13T00:00:00",26.94,26.96,25.21,26.6,21500], [3196,"2022-09-14T00:00:00",26.7,27,26.7,27,8500], [3197,"2022-09-15T00:00:00",27,27,26.51,26.62,13000], [3198,"2022-09-16T00:00:00",26.62,26.89,26.25,26.65,5500], [3199,"2022-09-19T00:00:00",26.65,26.65,26.5,26.5,1500], [3200,"2022-09-20T00:00:00",26.5,26.79,26.5,26.51,3500], [3201,"2022-09-21T00:00:00",26.51,26.51,24.6,25.1,27500], [3202,"2022-09-22T00:00:00",25.1,25.45,24.5,25.45,2000], [3203,"2022-09-23T00:00:00",25.45,25.45,25.1,25.1,6000], [3204,"2022-09-26T00:00:00",25.9,25.9,25.5,25.5,2500], [3205,"2022-09-27T00:00:00",25.41,25.41,24.52,24.75,19000], [3206,"2022-09-28T00:00:00",24.61,24.75,24.5,24.75,4000], [3207,"2022-09-29T00:00:00",24.8,24.8,24.75,24.75,2000], [3208,"2022-10-03T00:00:00",25,25,25,25,500], [3209,"2022-10-04T00:00:00",24.15,24.98,24.1,24.98,5000], [3210,"2022-10-06T00:00:00",24.11,24.5,24.11,24.5,1500], [3211,"2022-10-07T00:00:00",24.11,24.15,24.1,24.15,2500], [3212,"2022-10-10T00:00:00",25.45,25.48,24.11,25.21,11000], [3213,"2022-10-11T00:00:00",25.05,25.05,25,25,3000], [3214,"2022-10-13T00:00:00",25,25.98,24.5,25.98,24500], [3215,"2022-10-17T00:00:00",24.66,25.46,24.65,25.46,16500], [3216,"2022-10-18T00:00:00",25.34,25.59,24.8,24.93,4500], [3217,"2022-10-20T00:00:00",25.68,25.68,25.68,25.68,2000], [3218,"2022-10-21T00:00:00",26.43,26.43,26.43,26.43,1000], [3219,"2022-10-25T00:00:00",25,25.84,25,25.16,5500], [3220,"2022-10-26T00:00:00",25,25.16,24.5,25.1,2500], [3221,"2022-10-27T00:00:00",0,25.1,25.1,25.1,1000], [3222,"2022-10-28T00:00:00",24.25,24.88,24.02,24.88,1500], [3223,"2022-10-31T00:00:00",25.24,25.24,25.24,25.24,500], [3224,"2022-11-01T00:00:00",25.24,26,25.24,25.85,19000], [3225,"2022-11-04T00:00:00",24.31,25.34,24.3,25.34,4000], [3226,"2022-11-07T00:00:00",25.79,25.79,25.49,25.5,2000], [3227,"2022-11-08T00:00:00",25.5,25.79,25.5,25.79,15000], [3228,"2022-11-10T00:00:00",25.1,25.73,25.1,25.73,1000], [3229,"2022-11-11T00:00:00",26.24,26.24,26.24,26.24,500] ]}