{ "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,"2005-03-07T00:00:00",10,240,200,214.1,1674000], [2,"2005-03-08T00:00:00",214.1,219.7,205,208,1193200], [3,"2005-03-09T00:00:00",208,218,209,212,831900], [4,"2005-03-10T00:00:00",212,220,208.1,208.1,435900], [5,"2005-03-11T00:00:00",208.1,213,206,207,207200], [6,"2005-03-14T00:00:00",207,211.4,205,205,234900], [7,"2005-03-15T00:00:00",205,206.95,194.75,194.75,180800], [8,"2005-03-16T00:00:00",194.75,190,185.05,185.05,270400], [9,"2005-03-17T00:00:00",185.05,175.8,175.8,175.8,48300], [10,"2005-03-18T00:00:00",175.8,169.9,167.05,167.05,77600], [11,"2005-03-21T00:00:00",167.05,158.7,158.7,158.7,5600], [12,"2005-03-22T00:00:00",158.7,150.8,150.8,150.8,6200], [13,"2005-03-24T00:00:00",150.8,143.3,143.3,143.3,2800], [14,"2005-03-25T00:00:00",143.3,136.15,136.15,136.15,3200], [15,"2005-03-28T00:00:00",136.15,136.15,129.35,129.35,269800], [16,"2005-03-29T00:00:00",129.35,135.9,122.9,132.5,343000], [17,"2005-03-30T00:00:00",132.5,142.4,140.1,142.4,221900], [18,"2005-03-31T00:00:00",142.4,153.05,135.3,135.3,451700], [19,"2005-04-01T00:00:00",135.3,134.9,128.55,132.1,179000], [20,"2005-04-04T00:00:00",132.1,142,135.1,142,202700], [21,"2005-04-05T00:00:00",142,152.65,140.5,146.45,527100], [22,"2005-04-06T00:00:00",146.45,157.4,142.5,157.4,747700], [23,"2005-04-07T00:00:00",157.4,169,158,167.5,932300], [24,"2005-04-08T00:00:00",167.5,169.9,159.15,159.9,520900], [25,"2005-04-11T00:00:00",159.9,163.4,151.95,151.95,224200], [26,"2005-04-12T00:00:00",151.95,144.4,144.4,144.4,4300], [27,"2005-04-13T00:00:00",144.4,148.5,137.2,144.9,662000], [28,"2005-04-14T00:00:00",144.9,147,138,142.65,323200], [29,"2005-04-15T00:00:00",142.65,146.85,141.1,144.65,256300], [30,"2005-04-18T00:00:00",144.65,144,138.3,139,211400], [31,"2005-04-19T00:00:00",139,139.7,132.05,132.05,148800], [32,"2005-04-20T00:00:00",132.05,132.9,125.45,128.5,341100], [33,"2005-04-21T00:00:00",128.5,136,128,130.5,356700], [34,"2005-04-25T00:00:00",130.5,134.8,125.25,125.3,234000], [35,"2005-04-26T00:00:00",125.3,126,121.05,123.75,230700], [36,"2005-04-27T00:00:00",123.75,125.5,122,123.5,207400], [37,"2005-04-28T00:00:00",123.5,124,119.55,119.6,109300], [38,"2005-04-29T00:00:00",119.6,119.5,113.65,115.45,215100], [39,"2005-05-02T00:00:00",115.45,117.8,109.7,109.95,257600], [40,"2005-05-03T00:00:00",109.95,113.45,105,112.6,550400], [41,"2005-05-04T00:00:00",112.6,118.2,111.95,118.2,621100], [42,"2005-05-05T00:00:00",118.2,124.1,119,124.1,415000], [43,"2005-05-06T00:00:00",124.1,130.3,128.6,130.3,143500], [44,"2005-05-09T00:00:00",130.3,136.8,132.5,136.8,406900], [45,"2005-05-10T00:00:00",136.8,143.5,137,140.85,998500], [46,"2005-05-11T00:00:00",140.85,142.9,133.85,135.7,690800], [47,"2005-05-12T00:00:00",135.7,137.9,128.95,128.95,452700], [48,"2005-05-13T00:00:00",128.95,132,125.3,129,337800], [49,"2005-05-16T00:00:00",129,131,123.75,125.8,236400], [50,"2005-05-17T00:00:00",125.8,127.65,124.8,126.05,189600], [51,"2005-05-18T00:00:00",126.05,128.45,123.5,124.7,163700], [52,"2005-05-19T00:00:00",124.7,126.2,122,122,189500], [53,"2005-05-20T00:00:00",122,121.25,117,117.25,196100], [54,"2005-05-23T00:00:00",117.25,114,111.4,111.4,97300], [55,"2005-05-24T00:00:00",111.4,116.95,106,116.95,405600], [56,"2005-05-25T00:00:00",116.95,122.75,117.5,121.45,524000], [57,"2005-05-26T00:00:00",121.45,126,115.4,115.4,551000], [58,"2005-05-27T00:00:00",115.4,119.4,111.5,116,614200], [59,"2005-05-30T00:00:00",116,121.8,116,121.8,494700], [60,"2005-05-31T00:00:00",121.8,127.85,123.1,127.85,781800], [61,"2005-06-01T00:00:00",127.85,134.2,131.5,134.2,440300], [62,"2005-06-02T00:00:00",134.2,140.9,140.9,140.9,107100], [63,"2005-06-03T00:00:00",140.9,147,134,134.25,1371500], [64,"2005-06-06T00:00:00",134.25,134.9,127.55,132,672400], [65,"2005-06-07T00:00:00",132,138.6,137.1,138.6,404900], [66,"2005-06-08T00:00:00",138.6,145,135,138.4,1264600], [67,"2005-06-09T00:00:00",138.4,142.5,137.05,137.8,615400], [68,"2005-06-10T00:00:00",137.8,138.95,135.1,136.5,344400], [69,"2005-06-13T00:00:00",136.5,140,137.6,138,369000], [70,"2005-06-14T00:00:00",138,138.4,135.1,135.7,228400], [71,"2005-06-15T00:00:00",135.7,137.9,135.55,136.3,234200], [72,"2005-06-16T00:00:00",136.3,143.1,135,140,1858400], [73,"2005-06-17T00:00:00",140,147,139.1,147,2731300], [74,"2005-06-20T00:00:00",147,154.35,151,154.35,880600], [75,"2005-06-21T00:00:00",154.35,162.05,150.6,160.7,3708900], [76,"2005-06-22T00:00:00",160.7,167.25,155.5,159.2,6718200], [77,"2005-06-23T00:00:00",159.2,160.75,153.25,156.5,3794300], [78,"2005-06-24T00:00:00",156.5,160.5,154.85,155.45,1993600], [79,"2005-06-27T00:00:00",155.45,159.9,152.5,156.5,2828900], [80,"2005-06-28T00:00:00",156.5,163,156.9,159.85,3004800], [81,"2005-06-29T00:00:00",159.85,162.4,158.8,159.5,2058000], [82,"2005-06-30T00:00:00",159.5,161.4,158,158,1024100], [83,"2005-07-01T00:00:00",158,161.45,158.5,159,1226000], [84,"2005-07-04T00:00:00",159,161,158.5,158.85,559400], [85,"2005-07-05T00:00:00",158.85,160.65,158.5,159.4,905100], [86,"2005-07-06T00:00:00",159.4,161.85,158.8,160.2,1368000], [87,"2005-07-07T00:00:00",160.2,168.2,162.25,168.2,2443600], [88,"2005-07-08T00:00:00",168.2,176.6,170,176.6,2457100], [89,"2005-07-11T00:00:00",176.6,182.8,172.5,175,3926000], [90,"2005-07-12T00:00:00",175,178.25,170,171.45,1563300], [91,"2005-07-13T00:00:00",171.45,174.5,171,172,1062400], [92,"2005-07-14T00:00:00",172,174,170,170.7,431000], [93,"2005-07-15T00:00:00",170.7,173.75,169.15,171.9,664000], [94,"2005-07-18T00:00:00",171.9,172,167.15,168,420200], [95,"2005-07-19T00:00:00",168,167.6,159.6,162.25,877100], [96,"2005-07-20T00:00:00",162.25,166.4,162,166.4,787000], [97,"2005-07-21T00:00:00",166.4,169,164.5,165.5,997200], [98,"2005-07-22T00:00:00",165.5,166.6,163,164.05,311400], [99,"2005-07-25T00:00:00",164.05,165.8,161.3,161.9,288300], [100,"2005-07-26T00:00:00",161.9,161.9,159.85,160.05,225700], [101,"2005-07-27T00:00:00",160.05,160.5,157.5,157.5,147400], [102,"2005-07-28T00:00:00",157.5,161.8,153,154.4,556500], [103,"2005-07-29T00:00:00",154.4,156.5,152.3,154.5,597100], [104,"2005-08-01T00:00:00",154.5,158,155.3,156,341100], [105,"2005-08-02T00:00:00",156,158.65,155.5,157.8,578600], [106,"2005-08-03T00:00:00",157.8,165.65,157.6,165.65,1712500], [107,"2005-08-04T00:00:00",165.65,171.95,164.25,167,3162300], [108,"2005-08-05T00:00:00",167,169.5,159.55,165,1448500], [109,"2005-08-08T00:00:00",165,170.6,167,168.7,2186700], [110,"2005-08-09T00:00:00",168.7,170.25,165,165,1241500], [111,"2005-08-10T00:00:00",165,166.9,156.9,158.65,978400], [112,"2005-08-11T00:00:00",158.65,160,152.95,156,1133400], [113,"2005-08-12T00:00:00",156,163.7,154,162.7,1329800], [114,"2005-08-15T00:00:00",162.7,167.8,161.1,164.5,2690400], [115,"2005-08-16T00:00:00",164.5,165.45,162.6,163.65,824900], [116,"2005-08-17T00:00:00",163.65,165.95,163.3,163.7,1008400], [117,"2005-08-19T00:00:00",163.7,169,165.05,166,2256100], [118,"2005-08-22T00:00:00",166,172.7,168.55,171.5,2802300], [119,"2005-08-23T00:00:00",171.5,179.95,170.7,177.5,4849000], [120,"2005-08-24T00:00:00",177.5,180.45,175,177.4,3108200], [121,"2005-08-25T00:00:00",177.4,180.4,177.25,178,2608200], [122,"2005-08-26T00:00:00",178,179,177.6,178.2,757400], [123,"2005-08-29T00:00:00",178.2,183.45,178.05,183.35,2686700], [124,"2005-08-30T00:00:00",183.35,190.2,182.7,188.7,3891600], [125,"2005-08-31T00:00:00",188.7,196.25,190.5,196.25,4525200], [126,"2005-09-01T00:00:00",196.25,199.8,192,195,3673200], [127,"2005-09-02T00:00:00",195,199,185.3,190.8,3717300], [128,"2005-09-05T00:00:00",190.8,193.5,185,185.7,1775000], [129,"2005-09-06T00:00:00",185.7,186,176.5,176.5,1705900], [130,"2005-09-07T00:00:00",176.5,179.5,175,176.5,1082800], [131,"2005-09-08T00:00:00",176.5,179.45,176.5,178.9,1028700], [132,"2005-09-09T00:00:00",178.9,185.9,179.35,183.7,1514500], [133,"2005-09-12T00:00:00",183.7,181.65,175,177.05,1024500], [134,"2005-09-13T00:00:00",177.05,179.8,173,178.4,930400], [135,"2005-09-14T00:00:00",178.4,181.55,178.55,178.65,868300], [136,"2005-09-15T00:00:00",178.65,180.95,177.5,178,470100], [137,"2005-09-16T00:00:00",178,179.45,175.25,177,455400], [138,"2005-09-19T00:00:00",177,178.25,175.15,177,323800], [139,"2005-09-20T00:00:00",177,178.75,176,176.5,170000], [140,"2005-09-21T00:00:00",176.5,182.1,176.5,181.55,966400], [141,"2005-09-22T00:00:00",181.55,184.8,179.15,180,829500], [142,"2005-09-23T00:00:00",180,182.25,178,179.2,333900], [143,"2005-09-26T00:00:00",179.2,181,178.15,179,294800], [144,"2005-09-27T00:00:00",179,180.45,177.8,178,160100], [145,"2005-09-28T00:00:00",178,179.25,177.05,178.4,224000], [146,"2005-09-29T00:00:00",178.4,180,178.5,178.7,253700], [147,"2005-09-30T00:00:00",178.7,180,178.5,179.05,234500], [148,"2005-10-03T00:00:00",179.05,181.6,179,179.25,204500], [149,"2005-10-04T00:00:00",179.25,181.25,179,179,232900], [150,"2005-10-05T00:00:00",179,182.5,179.3,181,529300], [151,"2005-10-06T00:00:00",181,182.7,181,182.5,247000], [152,"2005-10-07T00:00:00",182.5,184.5,181.1,182.6,233900], [153,"2005-10-10T00:00:00",177.6,182,178.05,180,278800], [154,"2005-10-11T00:00:00",180,189,180.6,189,797600], [155,"2005-10-12T00:00:00",189,198.45,193,198.45,1066200], [156,"2005-10-13T00:00:00",198.45,207.7,199.5,200,1605900], [157,"2005-10-14T00:00:00",200,210,200.6,208.35,1825300], [158,"2005-10-17T00:00:00",208.35,218.75,207.1,218.25,1924800], [159,"2005-10-18T00:00:00",218.25,229.15,217,222,3100000], [160,"2005-10-19T00:00:00",222,233.1,224,233.1,2380900], [161,"2005-10-20T00:00:00",233.1,239.7,222.5,236,2565500], [162,"2005-10-21T00:00:00",236,235.4,226.2,226.2,1462700], [163,"2005-10-24T00:00:00",226.2,237.5,218.1,237.5,1245200], [164,"2005-10-25T00:00:00",237.5,249.2,225.65,249.2,2847000], [165,"2005-10-26T00:00:00",249.2,248,236.75,236.75,1263600], [166,"2005-10-27T00:00:00",236.75,248.55,232,243,1157500], [167,"2005-10-31T00:00:00",243,249.7,236,246,585500], [168,"2005-11-02T00:00:00",246,258.3,246,258.3,1834000], [169,"2005-11-07T00:00:00",258.3,271.2,258.5,271.2,1233200], [170,"2005-11-08T00:00:00",271.2,281.9,272.5,277,1468200], [171,"2005-11-10T00:00:00",277,284,263.15,263.2,1561500], [172,"2005-11-11T00:00:00",263.2,274,254.55,270,1731600], [173,"2005-11-14T00:00:00",270,273.8,266.3,271.45,1018900], [174,"2005-11-15T00:00:00",271.45,274,266.5,267,1057400], [175,"2005-11-16T00:00:00",267,270.5,260,261,552000], [176,"2005-11-17T00:00:00",261,265,252.05,252.05,609800], [177,"2005-11-18T00:00:00",252.05,255.75,248.05,250.15,604700], [178,"2005-11-21T00:00:00",250.15,253,244.45,244.5,309700], [179,"2005-11-22T00:00:00",244.5,246.4,235.4,243.5,928900], [180,"2005-11-23T00:00:00",243.5,253,246,250,973500], [181,"2005-11-24T00:00:00",250,252.5,244,244.95,492900], [182,"2005-11-25T00:00:00",244.95,247,242.5,244,261300], [183,"2005-11-28T00:00:00",244,246.2,240.2,240.85,353000], [184,"2005-11-29T00:00:00",240.85,244.45,239.5,243.5,768800], [185,"2005-11-30T00:00:00",243.5,246.8,238,239.25,831100], [186,"2005-12-01T00:00:00",239.25,251.2,240,251.2,1014100], [187,"2005-12-02T00:00:00",251.2,263.75,250,263.75,2599700], [188,"2005-12-05T00:00:00",263.75,276.9,266.1,276.9,1737400], [189,"2005-12-06T00:00:00",276.9,280,266.15,267.55,1654200], [190,"2005-12-07T00:00:00",267.55,280.9,267.35,280.9,2028900], [191,"2005-12-08T00:00:00",280.9,294.9,279.55,294.9,2361500], [192,"2005-12-09T00:00:00",294.9,308,295,297.5,1582900], [193,"2005-12-12T00:00:00",297.5,302.5,286.4,288,1311700], [194,"2005-12-13T00:00:00",288,302.4,285,302.4,2050700], [195,"2005-12-14T00:00:00",302.4,317.5,302,317.5,4376300], [196,"2005-12-15T00:00:00",317.5,332.5,315,321.8,3490200], [197,"2005-12-16T00:00:00",321.8,334.35,318,333,2388900], [198,"2005-12-19T00:00:00",333,343,325,326.5,2575300], [199,"2005-12-20T00:00:00",326.5,331.9,321.5,327.4,2185200], [200,"2005-12-21T00:00:00",327.4,329.8,318.6,320,981800], [201,"2005-12-22T00:00:00",320,324.7,315.05,316,632100], [202,"2005-12-23T00:00:00",316,318.45,310.3,312,868600], [203,"2005-12-26T00:00:00",312,313.25,298,300.5,908400], [204,"2005-12-27T00:00:00",300.5,315.5,299.95,315.5,1725800], [205,"2005-12-28T00:00:00",315.5,325.45,313,315,3199000], [206,"2005-12-29T00:00:00",315,323.75,312.1,318.7,2496300], [207,"2005-12-30T00:00:00",318.7,333,319.25,328.2,3250500], [208,"2006-01-02T00:00:00",328.2,344,327.35,343,2733000], [209,"2006-01-03T00:00:00",343,354.25,345.1,347.9,3090600], [210,"2006-01-04T00:00:00",347.9,354.45,345,345.5,1850800], [211,"2006-01-05T00:00:00",345.5,350.25,340.3,346,965600], [212,"2006-01-06T00:00:00",346,347.5,328.7,328.7,2421100], [213,"2006-01-09T00:00:00",328.7,333,318.25,331,2855700], [214,"2006-01-16T00:00:00",331,347.55,332.5,347.55,3271800], [215,"2006-01-17T00:00:00",347.55,359.5,348.5,355,2835600], [216,"2006-01-18T00:00:00",355,359.9,348,350.75,1356300], [217,"2006-01-19T00:00:00",350.75,361.5,346,351.05,1653000], [218,"2006-01-20T00:00:00",351.05,359.5,348.2,352,1333100], [219,"2006-01-23T00:00:00",352,364.9,353.65,361.5,1958400], [220,"2006-01-24T00:00:00",361.5,362.9,343.45,346.5,663500], [221,"2006-01-25T00:00:00",346.5,353.8,335.15,342,1173700], [222,"2006-01-26T00:00:00",342,354,342,352.5,1281500], [223,"2006-01-27T00:00:00",352.5,361.5,353,356.75,1176300], [224,"2006-01-30T00:00:00",356.75,362.5,356.5,357.95,973400], [225,"2006-01-31T00:00:00",357.95,365.05,356,359.9,1346800], [226,"2006-02-01T00:00:00",359.9,367,359,363.4,1994300], [227,"2006-02-02T00:00:00",363.4,375,360,371.55,2737400], [228,"2006-02-03T00:00:00",371.55,375,353,373.1,2148500], [229,"2006-02-06T00:00:00",373.1,374.5,367.35,373,1056100], [230,"2006-02-07T00:00:00",373,377,373,375,502400], [231,"2006-02-10T00:00:00",375,377,369,369,392000], [232,"2006-02-13T00:00:00",369,373,367,368.8,164600], [233,"2006-02-14T00:00:00",368.8,372.4,362,362.5,499300], [234,"2006-02-15T00:00:00",362.5,380.6,364,380.6,1427900], [235,"2006-02-16T00:00:00",380.6,399.6,381.5,399.6,1555700], [236,"2006-02-17T00:00:00",399.6,419.55,401,419.55,1240800], [237,"2006-02-20T00:00:00",419.55,437.45,422,428,207500], [238,"2006-02-21T00:00:00",428,433,412,420,850200], [239,"2006-02-22T00:00:00",420,418.45,399,402.9,107600], [240,"2006-02-23T00:00:00",402.9,419,396,419,452500], [241,"2006-02-24T00:00:00",415,421,395,399.8,144500], [242,"2006-02-27T00:00:00",399.8,404,379.85,379.85,99300], [243,"2006-02-28T00:00:00",379.85,395,369,391.5,396100], [244,"2006-03-01T00:00:00",391.5,399,380,382.5,182300], [245,"2006-03-02T00:00:00",382.5,389.95,375,375.5,147800], [246,"2006-03-03T00:00:00",375.5,385,366.05,375.9,498800], [247,"2006-03-06T00:00:00",375.9,376.05,357.15,357.15,116400], [248,"2006-03-07T00:00:00",357.15,360,339.3,358.95,146700], [249,"2006-03-08T00:00:00",358.95,364,341.05,341.05,98200], [250,"2006-03-09T00:00:00",341.05,342,324,329.95,202000], [251,"2006-03-10T00:00:00",329.95,332,313.5,315,149200], [252,"2006-03-13T00:00:00",315,329,309.05,314.95,312000], [253,"2006-03-14T00:00:00",314.95,330,311.2,329.9,186700], [254,"2006-03-15T00:00:00",329.9,334.75,321.1,323.5,104200], [255,"2006-03-16T00:00:00",323.5,339.65,321,338,120700], [256,"2006-03-17T00:00:00",338,354.9,338,354.9,233100], [257,"2006-03-20T00:00:00",354.9,372.6,360,372,177800], [258,"2006-03-21T00:00:00",372,385,372.05,379,260200], [259,"2006-03-22T00:00:00",379,387,378,379.95,252200], [260,"2006-03-24T00:00:00",379.95,385,376,382,115000], [261,"2006-03-27T00:00:00",382,382,372,375.9,129400], [262,"2006-03-28T00:00:00",375.9,374.95,368.1,369,38000], [263,"2006-03-29T00:00:00",369,372.85,355,359,103000], [264,"2006-03-30T00:00:00",359,363,352.05,356.25,149300], [265,"2006-03-31T00:00:00",356.25,360,350,350,68800], [266,"2006-04-03T00:00:00",350,359.5,354.1,358,77100], [267,"2006-04-04T00:00:00",358,366.1,358,361.85,151900], [268,"2006-04-05T00:00:00",361.85,364,355,359,80400], [269,"2006-04-06T00:00:00",359,364.4,358,358,139000], [270,"2006-04-07T00:00:00",358,373,356,371,619000], [271,"2006-04-10T00:00:00",371,376.5,364.05,371.5,224500], [272,"2006-04-13T00:00:00",371.5,375.7,360,372.05,233500], [273,"2006-04-14T00:00:00",372.05,390.65,373.75,390.65,609700], [274,"2006-04-17T00:00:00",390.65,404.75,392,394.25,1354900], [275,"2006-04-18T00:00:00",394.25,398.4,382,383.9,279300], [276,"2006-04-19T00:00:00",383.9,388.7,364.75,373,207400], [277,"2006-04-20T00:00:00",373,378,365.05,369.3,115100], [278,"2006-04-21T00:00:00",369.3,368,358,361.1,89700], [279,"2006-04-24T00:00:00",361.1,363,356,357.05,62200], [280,"2006-04-25T00:00:00",357.05,362,348.05,359.5,67100], [281,"2006-04-26T00:00:00",359.5,375.05,356.05,368,151200], [282,"2006-04-27T00:00:00",368,366.9,351,356.6,124500], [283,"2006-04-28T00:00:00",356.6,359.5,339.5,345,134400], [284,"2006-05-02T00:00:00",345,355.5,350,353,148000], [285,"2006-05-03T00:00:00",353,365,353.15,359,233900], [286,"2006-05-04T00:00:00",359,367.5,351.2,360,284800], [287,"2006-05-05T00:00:00",360,362,358.1,360,78600], [288,"2006-05-08T00:00:00",360,365,359,361,462200], [289,"2006-05-09T00:00:00",361,364.85,352.15,353.5,414300], [290,"2006-05-10T00:00:00",353.5,357.95,346.5,349.1,172900], [291,"2006-05-11T00:00:00",349.1,352.9,342.15,345.1,65400], [292,"2006-05-12T00:00:00",345.1,350,342.1,344,68900], [293,"2006-05-15T00:00:00",344,344,326.8,326.8,119700], [294,"2006-05-16T00:00:00",326.8,327.9,310.5,310.5,215500], [295,"2006-05-17T00:00:00",310.5,326,310,326,164900], [296,"2006-05-18T00:00:00",326,331.5,315.05,320,74800], [297,"2006-05-19T00:00:00",320,326,316.25,322.25,69000], [298,"2006-05-22T00:00:00",322.25,326,317,321,26100], [299,"2006-05-23T00:00:00",321,320.5,315.25,317.5,12100], [300,"2006-05-24T00:00:00",317.5,324,316,320,47700], [301,"2006-05-25T00:00:00",320,321.95,316,316,17000], [302,"2006-05-26T00:00:00",316,318,313.7,318,25100], [303,"2006-05-29T00:00:00",318,320,310.95,316.5,65400], [304,"2006-05-30T00:00:00",316.5,321.9,308.05,320,53100], [305,"2006-05-31T00:00:00",320,324,310,310,46100], [306,"2006-06-01T00:00:00",310,315,305,312.95,214900], [307,"2006-06-02T00:00:00",312.95,313.75,305,313,56200], [308,"2006-06-05T00:00:00",313,314,312,313.25,20400], [309,"2006-06-06T00:00:00",313.25,324,310,315.5,91600], [310,"2006-06-07T00:00:00",315.5,317.5,308,309.5,47100], [311,"2006-06-08T00:00:00",309.5,305.5,294.05,294.05,49100], [312,"2006-06-09T00:00:00",294.05,300,281.05,294.1,38400], [313,"2006-06-12T00:00:00",294.1,299,289.9,290,26500], [314,"2006-06-13T00:00:00",290,291.5,275.5,275.5,44000], [315,"2006-06-14T00:00:00",275.5,288,261.75,274,108700], [316,"2006-06-15T00:00:00",274,287.7,277,287.7,74500], [317,"2006-06-16T00:00:00",287.7,302.05,293.1,302.05,47800], [318,"2006-06-19T00:00:00",302.05,317.15,311.05,317.15,44800], [319,"2006-06-20T00:00:00",317.15,326.9,314,318.1,102000], [320,"2006-06-21T00:00:00",318.1,320,310,314.95,24700], [321,"2006-06-22T00:00:00",314.95,314.5,308.25,309,78900], [322,"2006-06-23T00:00:00",309,312,303.1,305.5,35700], [323,"2006-06-26T00:00:00",305.5,310,290.25,295,44000], [324,"2006-06-27T00:00:00",295,298,290,293,18400], [325,"2006-06-28T00:00:00",293,307.65,292.05,307.65,17500], [326,"2006-06-29T00:00:00",307.65,323,316,323,38500], [327,"2006-06-30T00:00:00",323,334.2,318,323,81400], [328,"2006-07-03T00:00:00",323,325,307,307.1,42300], [329,"2006-07-04T00:00:00",307.1,320,305,316,43400], [330,"2006-07-05T00:00:00",316,318,309.95,312.05,27800], [331,"2006-07-06T00:00:00",312.05,314.9,310,310,28100], [332,"2006-07-07T00:00:00",310,313.5,306,311,5500], [333,"2006-07-10T00:00:00",311,311,295.45,300,238800], [334,"2006-07-11T00:00:00",300,303,296.7,298,90000], [335,"2006-07-12T00:00:00",298,307.95,299.9,303,110900], [336,"2006-07-13T00:00:00",303,307.7,304.05,307,71500], [337,"2006-07-14T00:00:00",307,309.6,305.1,305.1,41200], [338,"2006-07-17T00:00:00",305.1,306.2,300.3,305.5,14200], [339,"2006-07-18T00:00:00",305.5,313.5,306.9,311.5,60600], [340,"2006-07-19T00:00:00",311.5,316.25,308,313,52600], [341,"2006-07-20T00:00:00",313,316.95,313,314.95,61700], [342,"2006-07-21T00:00:00",314.95,319,311,314,33500], [343,"2006-07-24T00:00:00",314,317,314.3,314.3,18600], [344,"2006-07-25T00:00:00",314.3,314.9,310.55,313,18200], [345,"2006-07-26T00:00:00",313,325.4,311.55,321.5,37500], [346,"2006-07-27T00:00:00",321.5,335,321.6,329,108400], [347,"2006-07-28T00:00:00",329,342,325.1,331.4,156600], [348,"2006-07-31T00:00:00",331.4,337,329,333.2,153500], [349,"2006-08-01T00:00:00",333.2,334,326,329,43800], [350,"2006-08-02T00:00:00",329,329.45,325,325,33400], [351,"2006-08-03T00:00:00",325,330,323.75,325.4,27700], [352,"2006-08-04T00:00:00",325.4,332.45,323.65,324,90200], [353,"2006-08-07T00:00:00",324,328.5,323.35,325,123000], [354,"2006-08-08T00:00:00",325,341.25,327,341.25,525300], [355,"2006-08-09T00:00:00",341.25,355.9,337,343,570700], [356,"2006-08-10T00:00:00",343,350,330,337,264600], [357,"2006-08-11T00:00:00",337,341.85,329,332,208900], [358,"2006-08-15T00:00:00",332,337.35,330.05,331,64200], [359,"2006-08-16T00:00:00",331,345.25,331,342.5,270800], [360,"2006-08-17T00:00:00",342.5,359.6,340,349.85,745000], [361,"2006-08-18T00:00:00",349.85,358.85,348.65,353.8,528800], [362,"2006-08-21T00:00:00",353.8,357.25,345,348,195800], [363,"2006-08-22T00:00:00",348,349.95,330.6,330.6,177300], [364,"2006-08-23T00:00:00",330.6,324.75,314.1,320,204200], [365,"2006-08-24T00:00:00",320,335.25,320.25,332.8,545600], [366,"2006-08-25T00:00:00",332.8,333,316.2,327,196800], [367,"2006-08-28T00:00:00",327,336,311.25,330,361700], [368,"2006-08-29T00:00:00",330,330.8,319,321,146000], [369,"2006-08-30T00:00:00",321,337.05,321,336.5,319600], [370,"2006-08-31T00:00:00",336.5,350,332.25,342.7,400200], [371,"2006-09-01T00:00:00",342.7,346,338,346,159000], [372,"2006-09-04T00:00:00",346,348.85,343.5,347.5,125700], [373,"2006-09-05T00:00:00",347.5,348,340,348,79000], [374,"2006-09-06T00:00:00",348,348.7,344.1,345,30100], [375,"2006-09-07T00:00:00",345,346.5,340,340,15500], [376,"2006-09-08T00:00:00",340,339.05,332.1,335,20900], [377,"2006-09-11T00:00:00",335,339,332,335,11800], [378,"2006-09-12T00:00:00",335,347,335.95,345,100300], [379,"2006-09-13T00:00:00",345,348,335,336,30400], [380,"2006-09-14T00:00:00",336,342,335.5,338.5,48400], [381,"2006-09-15T00:00:00",338.5,339.5,335,336.5,6800], [382,"2006-09-18T00:00:00",336.5,335.45,330,330,15200], [383,"2006-09-19T00:00:00",330,334,327,328,21100], [384,"2006-09-20T00:00:00",328,332.4,328,328,20200], [385,"2006-09-21T00:00:00",328,332,325.2,327,19300], [386,"2006-09-22T00:00:00",327,332,328.6,328.6,14800], [387,"2006-09-25T00:00:00",328.6,333,329,329,7700], [388,"2006-09-26T00:00:00",329,340,321.5,333.05,20200], [389,"2006-09-27T00:00:00",333.05,340,332.5,337,29700], [390,"2006-09-28T00:00:00",337,348,332.55,348,62700], [391,"2006-09-29T00:00:00",340,347,335,345,24100], [392,"2006-10-02T00:00:00",345,341.6,336,336,21200], [393,"2006-10-03T00:00:00",336,340.45,335,335,18700], [394,"2006-10-04T00:00:00",335,335,332,335,8800], [395,"2006-10-05T00:00:00",335,341,337,337,26000], [396,"2006-10-06T00:00:00",337,350,337,350,126900], [397,"2006-10-09T00:00:00",350,360,348,352,124200], [398,"2006-10-10T00:00:00",352,355.1,346.65,347,47400], [399,"2006-10-11T00:00:00",347,349.85,343,343,32900], [400,"2006-10-12T00:00:00",343,343.9,338.6,340,11200], [401,"2006-10-13T00:00:00",340,340.5,338,340,6100], [402,"2006-10-16T00:00:00",340,340,338,340,7400], [403,"2006-10-17T00:00:00",340,345.5,339.05,343.1,45000], [404,"2006-10-18T00:00:00",343.1,356,343,356,253200], [405,"2006-10-19T00:00:00",356,364.9,356,356,134400], [406,"2006-10-30T00:00:00",356,356.55,345,348,45900], [407,"2006-10-31T00:00:00",348,347,340,340,21100], [408,"2006-11-01T00:00:00",340,339,329,329,48200], [409,"2006-11-02T00:00:00",329,337,322,324,48000], [410,"2006-11-03T00:00:00",324,334,327,331,109000], [411,"2006-11-06T00:00:00",331,331.9,325.1,328,21600], [412,"2006-11-07T00:00:00",328,330,324.5,330,53800], [413,"2006-11-08T00:00:00",330,331.5,325.5,328,133300], [414,"2006-11-10T00:00:00",328,325.25,320,320,19900], [415,"2006-11-13T00:00:00",320,326.5,318.1,320,11400], [416,"2006-11-14T00:00:00",320,323.9,320,322.95,6900], [417,"2006-11-15T00:00:00",322.95,325,321.55,321.9,10900], [418,"2006-11-16T00:00:00",321.9,326.8,318.2,323.9,21800], [419,"2006-11-17T00:00:00",323.9,338.1,324,331,114400], [420,"2006-11-20T00:00:00",331,332,328,329,30300], [421,"2006-11-21T00:00:00",329,342,332,336.4,62500], [422,"2006-11-22T00:00:00",336.4,334.5,330,332.8,32500], [423,"2006-11-23T00:00:00",332.8,346,334,345,166000], [424,"2006-11-24T00:00:00",345,353.95,345.6,352,94200], [425,"2006-11-27T00:00:00",352,356,350.05,353,37900], [426,"2006-11-28T00:00:00",353,355.45,347.9,348,62200], [427,"2006-11-29T00:00:00",348,348,342,342,21700], [428,"2006-11-30T00:00:00",342,348,338,340.95,51400], [429,"2006-12-01T00:00:00",340.95,343.95,328,330,28300], [430,"2006-12-04T00:00:00",330,340,335.25,337.95,8300], [431,"2006-12-05T00:00:00",337.95,354.8,343,354.8,112500], [432,"2006-12-06T00:00:00",354.8,372.5,360.5,372.5,222500], [433,"2006-12-07T00:00:00",372.5,390,370.5,381.05,402600], [434,"2006-12-08T00:00:00",381.05,381.5,370.05,371,94500], [435,"2006-12-11T00:00:00",371,388,363.15,385,194700], [436,"2006-12-12T00:00:00",385,394.8,380.1,381.25,234600], [437,"2006-12-13T00:00:00",381.25,387,380.05,384.5,240000], [438,"2006-12-14T00:00:00",384.5,401,382.55,393,446900], [439,"2006-12-15T00:00:00",393,397.95,382.5,384,270800], [440,"2006-12-18T00:00:00",384,386.65,367.1,368,173200], [441,"2006-12-19T00:00:00",368,373.5,352.55,371,235700], [442,"2006-12-20T00:00:00",371,375,358.5,369.05,392400], [443,"2006-12-21T00:00:00",369.05,375,362,373.75,211900], [444,"2006-12-22T00:00:00",373.75,382,366,376.75,349500], [445,"2006-12-26T00:00:00",376.75,383.25,374.05,378,149800], [446,"2006-12-27T00:00:00",378,384.2,378.05,382.75,132800], [447,"2006-12-28T00:00:00",382.75,393.95,381,387.25,217400], [448,"2006-12-29T00:00:00",387.25,392.8,383,387.95,96000], [449,"2007-01-03T00:00:00",387.95,390,385,388.05,17100], [450,"2007-01-04T00:00:00",388.05,391.6,385,385,62700], [451,"2007-01-05T00:00:00",385,386,376,377,50800], [452,"2007-01-08T00:00:00",377,386,378.5,383,239000], [453,"2007-01-09T00:00:00",383,386.5,371,379.05,101400], [454,"2007-01-10T00:00:00",379.05,378.1,373,376.4,26600], [455,"2007-01-11T00:00:00",376.4,376.75,371.05,371.05,31300], [456,"2007-01-12T00:00:00",371.05,373.9,370,370.25,34700], [457,"2007-01-15T00:00:00",370.25,379.9,372.2,372.25,102500], [458,"2007-01-16T00:00:00",372.25,381.9,370.3,379,315100], [459,"2007-01-17T00:00:00",379,383,376.6,378.4,126100], [460,"2007-01-18T00:00:00",378.4,384.7,378.7,384.5,107700], [461,"2007-01-19T00:00:00",384.5,384.5,377,377,15000], [462,"2007-01-22T00:00:00",377,381.85,378.05,379,16500], [463,"2007-01-23T00:00:00",379,381.35,376,376.75,20600], [464,"2007-01-24T00:00:00",376.75,380.5,377.05,378.85,24600], [465,"2007-01-25T00:00:00",378.85,383,378.6,380.4,112900], [466,"2007-01-26T00:00:00",380.4,382.95,377,377.05,27800], [467,"2007-01-31T00:00:00",377.05,381.5,375.2,379.9,34200], [468,"2007-02-01T00:00:00",379.9,382,378.5,379,36000], [469,"2007-02-02T00:00:00",379,383,379,379,74400], [470,"2007-02-06T00:00:00",379,382.9,376.9,379,34200], [471,"2007-02-07T00:00:00",379,380,377,377.75,19500], [472,"2007-02-08T00:00:00",377.75,383,377.5,381,82800], [473,"2007-02-09T00:00:00",381,382.85,378,379,55200], [474,"2007-02-12T00:00:00",379,378.5,370,371,51000], [475,"2007-02-13T00:00:00",371,372.95,364.4,367,16700], [476,"2007-02-14T00:00:00",367,372,359.2,363,32200], [477,"2007-02-15T00:00:00",363,365.85,359,365.85,14400], [478,"2007-02-16T00:00:00",365.85,369,361.25,365,3200], [479,"2007-02-19T00:00:00",365,368,363,368,9100], [480,"2007-02-20T00:00:00",368,386.4,370,386.4,228600], [481,"2007-02-21T00:00:00",386.4,394,380,383,95000], [482,"2007-02-22T00:00:00",383,385,381.4,381.4,14000], [483,"2007-02-23T00:00:00",381.4,385.7,380,382.5,37100], [484,"2007-02-26T00:00:00",382.5,388.5,378.15,380,29000], [485,"2007-02-27T00:00:00",380,381.95,370.2,381.95,35900], [486,"2007-02-28T00:00:00",381.95,378,365.05,377,24100], [487,"2007-03-01T00:00:00",377,382.5,376.05,378.95,41400], [488,"2007-03-02T00:00:00",378.95,384.2,373,378,50200], [489,"2007-03-05T00:00:00",378,374.9,367.25,370,10200], [490,"2007-03-06T00:00:00",370,374,365,368,33700], [491,"2007-03-07T00:00:00",368,373.75,365.5,372,20800], [492,"2007-03-08T00:00:00",372,377,370.15,373.9,53700], [493,"2007-03-09T00:00:00",373.9,385,375,384,207500], [494,"2007-03-12T00:00:00",384,384.75,377,380.7,22600], [495,"2007-03-13T00:00:00",380.7,380.95,376.1,377.95,12700], [496,"2007-03-14T00:00:00",377.95,376,373,375.8,15800], [497,"2007-03-15T00:00:00",375.8,375.9,370,370,25200], [498,"2007-03-16T00:00:00",370,376,370.25,373,44600], [499,"2007-03-19T00:00:00",373,373.8,366,369.05,23500], [500,"2007-03-20T00:00:00",369.05,371.4,351.25,371,29500], [501,"2007-03-21T00:00:00",371,372,366.15,368.95,8700], [502,"2007-03-22T00:00:00",368.95,368.45,364.7,365.05,4500], [503,"2007-03-26T00:00:00",365.05,371.5,366,367.25,5000], [504,"2007-03-27T00:00:00",367.25,368.2,366,368.2,10900], [505,"2007-03-28T00:00:00",368.2,368.1,365.2,366.75,12800], [506,"2007-03-29T00:00:00",366.75,368,360,363,60200], [507,"2007-03-30T00:00:00",363,371.7,364,368.9,28700], [508,"2007-04-02T00:00:00",368.9,369,365.5,367,2300], [509,"2007-04-03T00:00:00",367,368.95,365.7,367.7,10600], [510,"2007-04-04T00:00:00",367.7,368.9,365.6,365.6,7300], [511,"2007-04-05T00:00:00",365.6,368.5,364.9,368.1,28400], [512,"2007-04-06T00:00:00",368.1,375,367,375,109100], [513,"2007-04-09T00:00:00",375,379,373,373.5,58900], [514,"2007-04-10T00:00:00",373.5,378,371.2,371.2,57500], [515,"2007-04-11T00:00:00",371.2,374.45,370.6,373,79600], [516,"2007-04-12T00:00:00",373,373,370,371.9,14700], [517,"2007-04-13T00:00:00",371.9,373.8,368.2,371,25100], [518,"2007-04-16T00:00:00",371,373.95,368.05,370.1,41600], [519,"2007-04-17T00:00:00",370.1,371.9,367.25,371,21000], [520,"2007-04-18T00:00:00",371,373.4,368.3,371.6,88000], [521,"2007-04-19T00:00:00",371.6,373,369,370,29500], [522,"2007-04-20T00:00:00",370,371.5,368,370,32400], [523,"2007-04-23T00:00:00",370,370,367.05,369,13000], [524,"2007-04-24T00:00:00",369,378.05,370,372,177600], [525,"2007-04-25T00:00:00",372,375,369,370,87800], [526,"2007-04-26T00:00:00",370,373.3,370,371.85,57600], [527,"2007-04-27T00:00:00",371.85,384.9,371,378.9,441300], [528,"2007-04-30T00:00:00",378.9,397.8,377,395.9,777800], [529,"2007-05-02T00:00:00",395.9,400.9,388.15,391.1,468100], [530,"2007-05-03T00:00:00",391.1,394.5,386.1,389.25,144600], [531,"2007-05-04T00:00:00",389.25,408.7,389.45,408.7,784600], [532,"2007-05-07T00:00:00",408.7,414.95,390,399.75,286600], [533,"2007-05-08T00:00:00",399.75,419.7,399,419.7,475300], [534,"2007-05-09T00:00:00",419.7,435,420.1,430,642100], [535,"2007-05-10T00:00:00",430,448.5,426.05,443.05,1029500], [536,"2007-05-11T00:00:00",443.05,460.9,436.5,452,1091200], [537,"2007-05-14T00:00:00",452,460.9,437,455,531400], [538,"2007-05-15T00:00:00",455,460.9,443,452,249000], [539,"2007-05-16T00:00:00",452,453.85,429.4,440,492300], [540,"2007-05-17T00:00:00",440,442.75,426.15,434.45,427800], [541,"2007-05-18T00:00:00",434.45,448,432,447.8,474600], [542,"2007-05-21T00:00:00",447.8,447,441,445,156800], [543,"2007-05-22T00:00:00",445,450.5,442,444.95,330400], [544,"2007-05-23T00:00:00",444.95,447,440,443,71800], [545,"2007-05-24T00:00:00",443,448,443.05,448,187200], [546,"2007-05-25T00:00:00",448,455,447,452,354300], [547,"2007-05-28T00:00:00",452,460,451.9,457.8,448800], [548,"2007-05-29T00:00:00",457.8,458.5,450,456,217600], [549,"2007-05-30T00:00:00",456,456,448.9,454,314200], [550,"2007-05-31T00:00:00",454,473,445.2,467,806600], [551,"2007-06-01T00:00:00",467,470,452.1,457,175300], [552,"2007-06-04T00:00:00",457,466,454,458,313600], [553,"2007-06-05T00:00:00",458,463,456,461.9,154100], [554,"2007-06-06T00:00:00",461.9,461,450,458.5,164200], [555,"2007-06-07T00:00:00",458.5,457,449,457,92500], [556,"2007-06-08T00:00:00",457,458.2,451.6,457.45,314300], [557,"2007-06-11T00:00:00",457.45,464,452,452,316700], [558,"2007-06-12T00:00:00",452,459,447,457,276600], [559,"2007-06-13T00:00:00",457,470,451,470,192500], [560,"2007-06-14T00:00:00",470,477,462,469,243600], [561,"2007-06-15T00:00:00",469,473,462,462,57200], [562,"2007-06-18T00:00:00",462,472.9,465,469.5,111300], [563,"2007-06-19T00:00:00",469.5,470,467,468.5,42900], [564,"2007-06-20T00:00:00",468.5,471,466,469,36800], [565,"2007-06-21T00:00:00",469,471,467.7,468,39400], [566,"2007-06-22T00:00:00",468,470,458,470,26000], [567,"2007-06-25T00:00:00",470,475,461.05,475,42700], [568,"2007-06-26T00:00:00",475,488,470.3,477,224100], [569,"2007-06-27T00:00:00",477,483.95,477,481.5,65900], [570,"2007-06-28T00:00:00",481.5,482.5,474,477.5,29700], [571,"2007-06-29T00:00:00",477.5,501.35,470,501.35,1123700], [572,"2007-07-02T00:00:00",501.35,526.4,495,526.4,457200], [573,"2007-07-03T00:00:00",526.4,549,523,527.9,193200], [574,"2007-07-04T00:00:00",527.9,542.95,527,531.4,153600], [575,"2007-07-05T00:00:00",531.4,538.95,516.5,523,82500], [576,"2007-07-06T00:00:00",523,530,514,528,216600], [577,"2007-07-09T00:00:00",528,527,513,515,73800], [578,"2007-07-10T00:00:00",515,519.8,501,503,49300], [579,"2007-07-11T00:00:00",503,505,492,505,46200], [580,"2007-07-12T00:00:00",505,529,501,523,232200], [581,"2007-07-13T00:00:00",523,539.85,513,527,135700], [582,"2007-07-16T00:00:00",527,525,510,522,47000], [583,"2007-07-17T00:00:00",522,535,510.25,530,59100], [584,"2007-07-18T00:00:00",530,532,505,511,32900], [585,"2007-07-19T00:00:00",511,514.9,485.45,485.45,62900], [586,"2007-07-20T00:00:00",485.45,489.8,470,486,90600], [587,"2007-07-23T00:00:00",486,508,487.5,506,137600], [588,"2007-07-24T00:00:00",506,514.9,496,500,67600], [589,"2007-07-25T00:00:00",500,503,490,499.5,22800], [590,"2007-07-26T00:00:00",499.5,504.9,495,499,25300], [591,"2007-07-27T00:00:00",499,498.95,488,498.95,38500], [592,"2007-07-30T00:00:00",498.95,523.85,490,513.55,208900], [593,"2007-07-31T00:00:00",513.55,525,512,518.85,95300], [594,"2007-08-01T00:00:00",518.85,519,505.55,505.55,36800], [595,"2007-08-02T00:00:00",505.55,518,508,513.15,77500], [596,"2007-08-03T00:00:00",513.15,536.85,515,534.9,404700], [597,"2007-08-06T00:00:00",534.9,544,528,533,186700], [598,"2007-08-07T00:00:00",533,536.95,520,531,60600], [599,"2007-08-08T00:00:00",531,539,526,537.5,260100], [600,"2007-08-09T00:00:00",537.5,528,510.65,527,119000], [601,"2007-08-10T00:00:00",527,534,516,516,40100], [602,"2007-08-13T00:00:00",516,519,493,519,76900], [603,"2007-08-15T00:00:00",519,521,493.05,493.05,148600], [604,"2007-08-16T00:00:00",493.05,517.7,476,517.7,212400], [605,"2007-08-17T00:00:00",517.7,543.55,518,543.55,512400], [606,"2007-08-20T00:00:00",543.55,550,528,537,432600], [607,"2007-08-21T00:00:00",537,540,514,528.5,162500], [608,"2007-08-22T00:00:00",528.5,540,516,540,221100], [609,"2007-08-23T00:00:00",540,543,525,528,369600], [610,"2007-08-24T00:00:00",528,538,517.35,538,154600], [611,"2007-08-27T00:00:00",538,540,511.1,511.1,88000], [612,"2007-08-28T00:00:00",511.1,522,492.5,522,165200], [613,"2007-08-29T00:00:00",522,527,495.9,505,180000], [614,"2007-08-30T00:00:00",505,520,496,508,159800], [615,"2007-08-31T00:00:00",508,515,495.3,510,98200], [616,"2007-09-03T00:00:00",510,509,496.5,509,61100], [617,"2007-09-04T00:00:00",509,519.9,505,512,698300], [618,"2007-09-05T00:00:00",512,519.9,506.2,508,679500], [619,"2007-09-06T00:00:00",508,513,506,509.95,45200], [620,"2007-09-07T00:00:00",509.95,511.25,496.05,511,103700], [621,"2007-09-10T00:00:00",511,507.8,495.45,507.8,117600], [622,"2007-09-11T00:00:00",507.8,507,490,490,95800], [623,"2007-09-12T00:00:00",490,504,494.95,500,109500], [624,"2007-09-13T00:00:00",500,512,476.5,502,226200], [625,"2007-09-14T00:00:00",502,509.95,495,505.25,76500], [626,"2007-09-17T00:00:00",505.25,515,504.5,513,57400], [627,"2007-09-18T00:00:00",513,538.65,515,538.65,282700], [628,"2007-09-19T00:00:00",437.21,459.05,457,459.05,139300], [629,"2007-09-20T00:00:00",459.05,482,468,476.7,582200], [630,"2007-09-21T00:00:00",476.7,489.7,467,480.55,322700], [631,"2007-09-24T00:00:00",480.55,497.95,479.5,497.95,191200], [632,"2007-09-25T00:00:00",497.95,505,492,494,369300], [633,"2007-09-26T00:00:00",494,500,489,489,222200], [634,"2007-09-27T00:00:00",489,492.05,480,487,32400], [635,"2007-09-28T00:00:00",487,500,481,500,136000], [636,"2007-10-01T00:00:00",500,507,496.5,499.95,176400], [637,"2007-10-02T00:00:00",499.95,501.8,494,494,56000], [638,"2007-10-03T00:00:00",494,499.95,493,495.95,14400], [639,"2007-10-04T00:00:00",495.95,498.4,490,490.5,30000], [640,"2007-10-05T00:00:00",490.5,498.05,487.1,490,32600], [641,"2007-10-08T00:00:00",490,498,490,491,194700], [642,"2007-10-09T00:00:00",491,496,489.65,490,164100], [643,"2007-10-11T00:00:00",490,498.9,485,492,383500], [644,"2007-10-17T00:00:00",492,512,490.05,506.9,289400], [645,"2007-10-18T00:00:00",506.9,520,503,503,237200], [646,"2007-10-19T00:00:00",503,505.8,494,504,235200], [647,"2007-10-22T00:00:00",504,529.2,501.25,529.2,1068800], [648,"2007-10-23T00:00:00",529.2,555.65,538,555.65,1200200], [649,"2007-10-24T00:00:00",555.65,580,540,543.55,579400], [650,"2007-10-25T00:00:00",543.55,551,516.4,543,460800], [651,"2007-10-26T00:00:00",543,548,525,539,182200], [652,"2007-10-29T00:00:00",539,565.95,530,565.95,637600], [653,"2007-10-30T00:00:00",565.95,579,541.5,555,475700], [654,"2007-10-31T00:00:00",555,561.9,545,561.75,167600], [655,"2007-11-01T00:00:00",561.75,557,533.7,549.9,137300], [656,"2007-11-02T00:00:00",549.9,560,532.5,550,216200], [657,"2007-11-05T00:00:00",550,544,522.5,524.1,121900], [658,"2007-11-06T00:00:00",524.1,535,503,535,217100], [659,"2007-11-07T00:00:00",535,536.95,525,534.5,211100], [660,"2007-11-08T00:00:00",534.5,534,519,534,252000], [661,"2007-11-12T00:00:00",534,536,530,533.75,133100], [662,"2007-11-13T00:00:00",533.75,549.95,527,538,1134400], [663,"2007-11-14T00:00:00",538,541,519.1,521.05,229100], [664,"2007-11-15T00:00:00",521.05,520.75,500,517.5,204100], [665,"2007-11-16T00:00:00",517.5,522,500,514.9,193400], [666,"2007-11-19T00:00:00",514.9,519,500,519,101300], [667,"2007-11-20T00:00:00",519,520.95,515,516.65,309900], [668,"2007-11-21T00:00:00",516.65,525,515,518.5,156600], [669,"2007-11-22T00:00:00",518.5,525,518,518.5,94100], [670,"2007-11-23T00:00:00",518.5,541,520,535,289800], [671,"2007-11-26T00:00:00",535,560.4,541.05,553,434200], [672,"2007-11-27T00:00:00",553,572,546,566.2,302600], [673,"2007-11-28T00:00:00",566.2,594.5,565,594.5,439800], [674,"2007-11-29T00:00:00",594.5,607,580.75,592,457200], [675,"2007-11-30T00:00:00",592,595,583.75,586.95,105300], [676,"2007-12-03T00:00:00",586.95,587,561.2,580,90900], [677,"2007-12-04T00:00:00",580,609,570.05,609,592700], [678,"2007-12-05T00:00:00",609,634,611,620,968000], [679,"2007-12-06T00:00:00",620,625,600,613,328800], [680,"2007-12-07T00:00:00",613,615.5,602,608,270900], [681,"2007-12-10T00:00:00",608,612,602,607.9,119300], [682,"2007-12-11T00:00:00",607.9,616,598,606.9,477200], [683,"2007-12-12T00:00:00",606.9,605,585.25,597.5,191400], [684,"2007-12-13T00:00:00",597.5,595,586,594,79100], [685,"2007-12-14T00:00:00",594,598,588.25,593.7,99100], [686,"2007-12-17T00:00:00",593.7,595,587.25,589,76900], [687,"2007-12-18T00:00:00",589,591.95,570.5,591.95,122800], [688,"2007-12-19T00:00:00",591.95,605.95,582,601,449000], [689,"2007-12-24T00:00:00",601,615,594.95,608.4,523000], [690,"2007-12-26T00:00:00",608.4,617,605.2,605.2,228600], [691,"2007-12-27T00:00:00",605.2,610.95,592,599,139000], [692,"2007-12-31T00:00:00",599,569.05,569.05,569.05,1100], [693,"2008-01-01T00:00:00",569.05,553,540.6,540.6,321200], [694,"2008-01-02T00:00:00",540.6,554.75,517,530,293800], [695,"2008-01-03T00:00:00",530,556.5,543,556.5,161800], [696,"2008-01-04T00:00:00",556.5,584.3,565,584.3,345700], [697,"2008-01-07T00:00:00",584.3,603,587,599.9,296700], [698,"2008-01-08T00:00:00",599.9,616.9,595.5,610,497300], [699,"2008-01-09T00:00:00",610,634.9,605,629,902100], [700,"2008-01-10T00:00:00",629,633.35,610.75,619.95,473800], [701,"2008-01-11T00:00:00",619.95,619.5,600.6,609.8,221100], [702,"2008-01-14T00:00:00",609.8,626,604,621.8,435900], [703,"2008-01-15T00:00:00",621.8,628,608.1,616,238400], [704,"2008-01-16T00:00:00",616,615,590,600,392400], [705,"2008-01-17T00:00:00",600,597.95,587,597,177600], [706,"2008-01-18T00:00:00",597,602.95,588.1,595,300000], [707,"2008-01-21T00:00:00",595,602,588,591.1,143700], [708,"2008-01-22T00:00:00",591.1,585.6,568.05,579,376400], [709,"2008-01-23T00:00:00",579,585,571.6,573.05,186600], [710,"2008-01-24T00:00:00",573.05,594.4,570.6,575,606600], [711,"2008-01-25T00:00:00",575,586,575.4,577.55,515000], [712,"2008-01-28T00:00:00",577.55,593.9,577.5,585,603100], [713,"2008-01-29T00:00:00",585,594,586,588,272100], [714,"2008-01-30T00:00:00",588,591,582,582.1,33400], [715,"2008-01-31T00:00:00",582.1,587.9,579.15,580,129900], [716,"2008-02-01T00:00:00",580,589,573,573,284100], [717,"2008-02-04T00:00:00",573,577.85,565.75,571.9,96800], [718,"2008-02-06T00:00:00",571.9,579.8,565.8,579.8,107400], [719,"2008-02-07T00:00:00",579.8,580,572.5,579,64800], [720,"2008-02-08T00:00:00",579,580,574,578.5,26900], [721,"2008-02-11T00:00:00",578.5,579,559.2,574.5,74500], [722,"2008-02-12T00:00:00",574.5,585,574.45,583.75,117500], [723,"2008-02-13T00:00:00",583.75,588,578.55,582,96100], [724,"2008-02-14T00:00:00",582,581.9,577,581.9,51600], [725,"2008-02-15T00:00:00",581.9,583,575,581,55300], [726,"2008-02-19T00:00:00",581,589.9,576,584,210200], [727,"2008-02-20T00:00:00",584,589,580,580,109800], [728,"2008-02-21T00:00:00",580,604,578,600,644500], [729,"2008-02-22T00:00:00",600,607,570,570,259100], [730,"2008-02-25T00:00:00",570,570.9,546,560.25,295500], [731,"2008-02-26T00:00:00",560.25,564.95,553.5,564.95,98700], [732,"2008-02-27T00:00:00",564.95,570.5,559,563.9,131600], [733,"2008-02-28T00:00:00",563.9,567,557,561.5,85100], [734,"2008-02-29T00:00:00",561.5,562.5,553,553.55,67400], [735,"2008-03-03T00:00:00",553.55,560,547.2,548.25,93900], [736,"2008-03-04T00:00:00",548.25,556,540,548.9,46900], [737,"2008-03-05T00:00:00",548.9,562,548,557,214200], [738,"2008-03-06T00:00:00",557,572.5,558,564.1,600700], [739,"2008-03-07T00:00:00",564.1,568,553,558.8,257600], [740,"2008-03-10T00:00:00",558.8,560,550,551,72600], [741,"2008-03-11T00:00:00",551,564.95,551,560,337000], [742,"2008-03-12T00:00:00",560,563.95,550,554,199200], [743,"2008-03-13T00:00:00",554,554.75,542.05,546,168100], [744,"2008-03-14T00:00:00",546,548,537,544,100000], [745,"2008-03-17T00:00:00",544,548,538,538,47100], [746,"2008-03-18T00:00:00",538,540,515,529,93300], [747,"2008-03-19T00:00:00",529,542,523,533,148900], [748,"2008-03-20T00:00:00",533,536.9,525,536.9,139900], [749,"2008-03-24T00:00:00",536.9,549.05,536.15,549,126900], [750,"2008-03-25T00:00:00",549,555,540,544.9,117000], [751,"2008-03-26T00:00:00",544.9,548,538,538.5,159800], [752,"2008-03-27T00:00:00",538.5,565.4,543.1,565.4,827700], [753,"2008-03-28T00:00:00",565.4,567.55,552,556.9,337500], [754,"2008-03-31T00:00:00",556.9,556,531,548,227200], [755,"2008-04-01T00:00:00",548,554.9,541,546.9,281800], [756,"2008-04-02T00:00:00",546.9,551.25,545,550,89100], [757,"2008-04-03T00:00:00",550,552,540,542,144500], [758,"2008-04-04T00:00:00",542,550,541,542,148100], [759,"2008-04-07T00:00:00",542,550,541.05,541.05,53500], [760,"2008-04-08T00:00:00",541.05,543,537.55,539,109300], [761,"2008-04-09T00:00:00",539,543,533.6,536.85,93500], [762,"2008-04-10T00:00:00",536.85,537.9,518,530,189400], [763,"2008-04-11T00:00:00",530,556.5,532,553.95,853900], [764,"2008-04-14T00:00:00",553.95,562,544,554.5,381900], [765,"2008-04-15T00:00:00",554.5,557.45,534.5,542.05,454900], [766,"2008-04-16T00:00:00",542.05,548.95,530,537.5,133900], [767,"2008-04-17T00:00:00",537.5,549,534,544.8,271200], [768,"2008-04-18T00:00:00",544.8,548,540,540.05,117200], [769,"2008-04-21T00:00:00",540.05,540,529.1,535.9,165600], [770,"2008-04-22T00:00:00",535.9,535,524,525.35,160700], [771,"2008-04-23T00:00:00",525.35,533.5,521.5,526.8,95700], [772,"2008-04-24T00:00:00",526.8,541.9,525,527,155300], [773,"2008-04-25T00:00:00",527,533,525,527.5,46800], [774,"2008-04-28T00:00:00",527.5,540,526.9,531.5,187300], [775,"2008-04-29T00:00:00",531.5,552,536,536.1,259700], [776,"2008-04-30T00:00:00",536.1,545.5,533.5,542,249800], [777,"2008-05-02T00:00:00",542,568.9,542,554,689400], [778,"2008-05-05T00:00:00",554,555.5,531,539.9,131800], [779,"2008-05-06T00:00:00",539.9,550.05,531.6,550.05,239100], [780,"2008-05-07T00:00:00",550.05,575,554.8,570,310300], [781,"2008-05-08T00:00:00",570,582,552.1,557,211100], [782,"2008-05-09T00:00:00",557,561.6,536.1,541.05,139500], [783,"2008-05-12T00:00:00",541.05,547,535,543.2,57500], [784,"2008-05-13T00:00:00",543.2,565,542.5,557,116900], [785,"2008-05-14T00:00:00",557,567,555,561,140200], [786,"2008-05-15T00:00:00",561,565,553,558,65100], [787,"2008-05-16T00:00:00",558,555.1,549,552,22500], [788,"2008-05-19T00:00:00",552,555,539,540,48400], [789,"2008-05-20T00:00:00",540,546,535,542.1,41000], [790,"2008-05-21T00:00:00",542.1,547,515,532,413200], [791,"2008-05-22T00:00:00",532,543.25,505.4,506,287400], [792,"2008-05-23T00:00:00",506,490,480.7,480.7,56500], [793,"2008-05-26T00:00:00",480.7,467.75,456.67,456.67,127300], [794,"2008-05-27T00:00:00",456.67,462.95,436,454.95,210600], [795,"2008-05-28T00:00:00",454.95,465,432.21,432.21,107400], [796,"2008-05-29T00:00:00",432.21,428,410.6,423,70200], [797,"2008-05-30T00:00:00",423,434,404,421.9,49500], [798,"2008-06-02T00:00:00",421.9,426.5,414.26,425.9,55200], [799,"2008-06-03T00:00:00",425.9,444,427,438.5,65800], [800,"2008-06-04T00:00:00",438.5,460.42,460.42,460.42,6700], [801,"2008-06-05T00:00:00",460.42,483,460,470,112200], [802,"2008-06-06T00:00:00",470,475,457.5,465,57100], [803,"2008-06-09T00:00:00",465,478,457,463.25,37500], [804,"2008-06-10T00:00:00",463.25,462,443,450,28800], [805,"2008-06-11T00:00:00",450,458.5,432,444,67000], [806,"2008-06-12T00:00:00",444,466.2,456,466.2,92900], [807,"2008-06-13T00:00:00",466.2,476.25,454,463,72900], [808,"2008-06-16T00:00:00",463,463.2,448,450,49100], [809,"2008-06-17T00:00:00",450,452,434,452,32000], [810,"2008-06-18T00:00:00",452,458.9,447,452,33300], [811,"2008-06-19T00:00:00",452,452.5,429.4,439,16700], [812,"2008-06-20T00:00:00",439,444.95,421,437,14100], [813,"2008-06-23T00:00:00",437,422.75,415.15,415.15,11100], [814,"2008-06-24T00:00:00",415.15,454,423,450,139400], [815,"2008-06-25T00:00:00",450,460,445.5,445.5,146600], [816,"2008-06-26T00:00:00",445.5,447.5,441.05,441.05,271100], [817,"2008-06-27T00:00:00",441.05,436.64,436.64,436.64,3800], [818,"2008-06-30T00:00:00",436.64,432.28,432.28,432.28,1500], [819,"2008-07-01T00:00:00",432.28,427.96,427.96,427.96,7400], [820,"2008-07-01T00:00:00",432.28,427.96,427.96,427.96,7400], [821,"2008-07-02T00:00:00",427.96,427.96,427.96,427.96,700], [822,"2008-07-03T00:00:00",427.96,423.69,423.69,423.69,1100], [823,"2008-07-04T00:00:00",423.69,419.46,419.46,419.46,100], [824,"2008-07-08T00:00:00",419.46,419.46,419.46,419.46,800], [825,"2008-07-09T00:00:00",419.46,420.1,415.27,415.27,42700], [826,"2008-07-10T00:00:00",415.27,411.12,411.12,411.12,2800], [827,"2008-07-11T00:00:00",411.12,407.01,407.01,407.01,700], [828,"2008-07-14T00:00:00",407.01,396,386.66,386.66,50200], [829,"2008-07-15T00:00:00",386.66,395,367.33,367.33,77500], [830,"2008-07-16T00:00:00",367.33,364,348.97,348.97,21800], [831,"2008-07-17T00:00:00",348.97,334,331.53,331.53,109800], [832,"2008-07-18T00:00:00",331.53,338,314.96,321,146500], [833,"2008-07-21T00:00:00",321,326.5,306,325,70500], [834,"2008-07-22T00:00:00",325,341.25,325,338,126300], [835,"2008-07-23T00:00:00",338,347.9,339,341.5,124200], [836,"2008-07-24T00:00:00",341.5,344,327.1,337,88200], [837,"2008-07-25T00:00:00",337,335,326,327,26600], [838,"2008-07-28T00:00:00",327,316.45,310.65,310.65,100200], [839,"2008-07-29T00:00:00",310.65,305,295.12,298,39000], [840,"2008-07-30T00:00:00",298,312.9,301,312.9,27300], [841,"2008-07-31T00:00:00",312.9,305.5,298,298,23400], [842,"2008-08-01T00:00:00",298,298,283.1,283.1,19500], [843,"2008-08-04T00:00:00",283.1,283.1,268.95,270.99,33500], [844,"2008-08-05T00:00:00",270.99,275,260,269,14200], [845,"2008-08-06T00:00:00",269,266,256,263.99,11600], [846,"2008-08-07T00:00:00",263.99,277.18,250.8,277.18,28500], [847,"2008-08-08T00:00:00",277.18,289,275,285,80300], [848,"2008-08-11T00:00:00",285,299.25,288,299.25,59900], [849,"2008-08-12T00:00:00",299.25,314.21,298,298.1,81200], [850,"2008-08-13T00:00:00",298.1,308,290,302.5,19900], [851,"2008-08-15T00:00:00",302.5,317.62,306,317.62,66300], [852,"2008-08-18T00:00:00",317.62,333.5,327,333.5,86000], [853,"2008-08-19T00:00:00",333.5,350.17,347.5,350.17,51800], [854,"2008-08-20T00:00:00",350.17,348,332.67,332.67,67800], [855,"2008-08-21T00:00:00",332.67,339,323,329,44000], [856,"2008-08-22T00:00:00",329,327,312.55,312.55,33600], [857,"2008-08-25T00:00:00",312.55,325,296.93,296.93,98600], [858,"2008-08-26T00:00:00",296.93,302.75,282.09,282.09,34100], [859,"2008-08-27T00:00:00",282.09,271,267.99,267.99,17500], [860,"2008-08-28T00:00:00",267.99,281,267.99,267.99,16600], [861,"2008-08-29T00:00:00",267.99,268.95,267.99,267.99,4100], [862,"2008-09-01T00:00:00",267.99,271,267.99,269.05,57100], [863,"2008-09-02T00:00:00",269.05,270,267.99,270,5700], [864,"2008-09-03T00:00:00",270,270,267.99,269.5,12300], [865,"2008-09-04T00:00:00",269.5,268.05,267.99,267.99,1200], [866,"2008-09-05T00:00:00",267.99,281.38,267.99,281.38,20000], [867,"2008-09-08T00:00:00",281.38,295.44,281.1,283,60100], [868,"2008-09-09T00:00:00",283,278,273.5,274.95,6300], [869,"2008-09-10T00:00:00",274.95,280,274,279,17700], [870,"2008-09-11T00:00:00",279,278.95,272.51,276,10700], [871,"2008-09-12T00:00:00",276,276.5,270,276.5,7200], [872,"2008-09-15T00:00:00",276.5,273,268,268,7600], [873,"2008-09-16T00:00:00",268,269.9,267.99,268.5,5100], [874,"2008-09-17T00:00:00",268.5,267.99,267.99,267.99,2500], [875,"2008-09-23T00:00:00",267.99,267.99,267.99,267.99,1200], [876,"2008-09-29T00:00:00",267.99,267.99,267.99,267.99,100], [877,"2008-09-30T00:00:00",267.99,267.99,267.99,267.99,100], [878,"2008-10-06T00:00:00",267.99,267.99,267.99,267.99,200], [879,"2008-10-09T00:00:00",267.99,267.99,267.99,267.99,800], [880,"2008-10-10T00:00:00",267.99,267.99,267.99,267.99,200], [881,"2008-10-13T00:00:00",267.99,267.99,267.99,267.99,300], [882,"2008-10-14T00:00:00",267.99,267.99,267.99,267.99,200], [883,"2008-10-20T00:00:00",267.99,267.99,267.99,267.99,200], [884,"2008-10-21T00:00:00",206.66,206.66,206.66,206.66,100], [885,"2008-12-18T00:00:00",206.66,196.33,196.33,196.33,200], [886,"2008-12-23T00:00:00",196.33,186.52,186.52,186.52,100], [887,"2008-12-24T00:00:00",186.52,177.2,177.2,177.2,100], [888,"2008-12-26T00:00:00",177.2,168.34,168.34,168.34,100], [889,"2008-12-29T00:00:00",168.34,159.93,159.93,159.93,100], [890,"2008-12-30T00:00:00",159.93,159,151.94,151.94,16900], [891,"2008-12-31T00:00:00",151.94,144.35,144.35,144.35,1400], [892,"2009-01-01T00:00:00",144.35,137.14,137.14,137.14,2500], [893,"2009-01-02T00:00:00",137.14,143.99,130.29,143.99,18300], [894,"2009-01-05T00:00:00",143.99,151.18,151.18,151.18,3900], [895,"2009-01-06T00:00:00",151.18,158.73,158.73,158.73,2600], [896,"2009-01-09T00:00:00",158.73,166.66,166.66,166.66,2100], [897,"2009-01-12T00:00:00",166.66,174.99,174.99,174.99,13100], [898,"2009-01-13T00:00:00",174.99,183.73,183.73,183.73,6600], [899,"2009-01-14T00:00:00",183.73,192.91,192.91,192.91,1000], [900,"2009-01-15T00:00:00",192.91,202.55,183.27,183.64,193300], [901,"2009-01-16T00:00:00",183.64,179.5,174.46,174.46,20900], [902,"2009-01-19T00:00:00",174.46,182.95,165.74,168.4,31900], [903,"2009-01-20T00:00:00",168.4,176.82,165,176.82,82700], [904,"2009-01-21T00:00:00",176.82,185.66,173,180.1,82000], [905,"2009-01-22T00:00:00",180.1,179.95,171.1,171.65,71600], [906,"2009-01-23T00:00:00",171.65,172.9,165,169.26,21800], [907,"2009-01-26T00:00:00",169.26,176.25,165,167.04,42100], [908,"2009-01-27T00:00:00",167.04,175.39,167,175.39,86000], [909,"2009-01-28T00:00:00",175.39,183.9,178.5,181.43,82000], [910,"2009-01-29T00:00:00",181.43,184.25,176,178.37,57200], [911,"2009-01-30T00:00:00",178.37,187.28,177,187.28,121800], [912,"2009-02-02T00:00:00",187.28,192.25,183,185.86,121900], [913,"2009-02-03T00:00:00",185.86,187.5,183,184.74,28600], [914,"2009-02-04T00:00:00",184.74,193.97,184.89,193.97,105300], [915,"2009-02-06T00:00:00",193.97,201.9,194,198.01,77700], [916,"2009-02-09T00:00:00",198.01,205.5,195,198.41,133400], [917,"2009-02-10T00:00:00",198.41,200.5,188.5,191.17,54000], [918,"2009-02-11T00:00:00",191.17,194.87,183,188.8,66600], [919,"2009-02-12T00:00:00",188.8,191.7,184.2,188.63,55300], [920,"2009-02-13T00:00:00",188.63,198.06,185.25,198.06,59200], [921,"2009-02-16T00:00:00",198.06,207.96,202,207.29,342700], [922,"2009-02-17T00:00:00",207.29,216.35,205,214.06,211900], [923,"2009-02-18T00:00:00",214.06,216.99,208,210.02,66200], [924,"2009-02-19T00:00:00",210.02,217,208.1,213.18,60000], [925,"2009-02-20T00:00:00",213.18,223.83,212.1,218.8,172900], [926,"2009-02-23T00:00:00",218.8,229,218.02,228.23,100200], [927,"2009-02-24T00:00:00",228.23,238,221.26,224.15,138700], [928,"2009-02-25T00:00:00",224.15,235.35,212.95,212.95,178500], [929,"2009-02-26T00:00:00",212.95,223.59,206.5,223.29,136600], [930,"2009-02-27T00:00:00",223.29,234.45,230.01,234.45,39900], [931,"2009-03-02T00:00:00",234.45,246.17,238.1,246.17,134100], [932,"2009-03-03T00:00:00",246.17,251.9,235,247.39,464500], [933,"2009-03-04T00:00:00",247.39,259.75,249.9,259.7,203100], [934,"2009-03-05T00:00:00",259.7,269,255,259.62,299200], [935,"2009-03-06T00:00:00",259.62,264.4,248.53,251.86,160900], [936,"2009-03-09T00:00:00",251.86,257,245.55,247.33,165200], [937,"2009-03-11T00:00:00",247.33,248.99,234.97,235.24,166100], [938,"2009-03-12T00:00:00",235.24,247,231.5,244.7,206200], [939,"2009-03-13T00:00:00",244.7,250,240,242.71,166600], [940,"2009-03-16T00:00:00",242.71,254.84,254.84,254.84,24100], [941,"2009-03-17T00:00:00",254.84,267.58,262,267.51,210200], [942,"2009-03-18T00:00:00",267.51,275,266.01,271.62,415800], [943,"2009-03-19T00:00:00",271.62,275,267.56,271.53,246700], [944,"2009-03-20T00:00:00",271.53,271,262.5,265.17,85100], [945,"2009-03-24T00:00:00",265.17,278.42,266.1,278.42,224700], [946,"2009-03-25T00:00:00",278.42,291.98,281,289.94,161900], [947,"2009-03-26T00:00:00",279.94,293.93,278,288.78,289700], [948,"2009-03-27T00:00:00",288.78,297,289,292.29,161300], [949,"2009-03-30T00:00:00",292.29,302.9,286,289.47,541000], [950,"2009-03-31T00:00:00",289.47,290,275,275.71,276300], [951,"2009-04-01T00:00:00",275.71,283.99,266.31,269.44,835700], [952,"2009-04-02T00:00:00",269.44,275.9,270,272.86,237400], [953,"2009-04-03T00:00:00",272.86,286.5,272.5,279.99,479200], [954,"2009-04-06T00:00:00",279.99,286,275,279.54,203400], [955,"2009-04-07T00:00:00",279.54,293.5,281,285.45,337900], [956,"2009-04-08T00:00:00",285.45,284,271.18,271.18,266700], [957,"2009-04-09T00:00:00",271.18,276.4,261,268.62,197200], [958,"2009-04-10T00:00:00",268.62,282.05,271,282.05,323700], [959,"2009-04-13T00:00:00",282.05,296.15,286,296.15,117500], [960,"2009-04-14T00:00:00",296.15,310.95,301.2,307.28,449700], [961,"2009-04-15T00:00:00",307.28,322.64,297,317.59,460900], [962,"2009-04-16T00:00:00",317.59,330,310,313.53,163700], [963,"2009-04-17T00:00:00",313.53,324.89,310,320.84,114000], [964,"2009-04-20T00:00:00",320.84,335,323,325.99,231200], [965,"2009-04-21T00:00:00",325.99,333.5,316,320.44,265200], [966,"2009-04-22T00:00:00",320.44,325,304.42,304.42,229900], [967,"2009-04-23T00:00:00",304.42,307,290,291.45,75500], [968,"2009-04-24T00:00:00",291.45,306.02,282,306.02,179300], [969,"2009-04-27T00:00:00",306.02,309,290.75,293.37,190000], [970,"2009-04-28T00:00:00",293.37,294,280,290.89,155200], [971,"2009-04-29T00:00:00",290.89,300,289,292.18,71100], [972,"2009-04-30T00:00:00",292.18,295,285,292.55,39500], [973,"2009-05-04T00:00:00",292.55,299.5,290.05,290.49,26600], [974,"2009-05-05T00:00:00",290.49,295,287,288.59,73800], [975,"2009-05-06T00:00:00",288.59,294.5,288,290.28,118400], [976,"2009-05-07T00:00:00",290.28,294,285,292.74,115600], [977,"2009-05-08T00:00:00",292.74,292.49,288.01,289.36,25700], [978,"2009-05-11T00:00:00",289.36,292.9,288,288.4,12400], [979,"2009-05-12T00:00:00",288.4,302.82,288.5,302.82,105900], [980,"2009-05-13T00:00:00",302.82,317.9,301,305.31,186500], [981,"2009-05-14T00:00:00",305.31,307.5,297,301.04,39300], [982,"2009-05-15T00:00:00",301.04,303.5,292.5,294.32,83300], [983,"2009-05-18T00:00:00",294.32,299.9,291,291.93,80500], [984,"2009-05-19T00:00:00",291.93,296.85,292,292.22,41900], [985,"2009-05-20T00:00:00",292.22,294.8,290.5,293.2,28800], [986,"2009-05-21T00:00:00",293.2,293.69,288,291.86,37800], [987,"2009-05-22T00:00:00",291.86,306.45,294.95,306.45,85400], [988,"2009-05-25T00:00:00",306.45,320.9,304.5,313.88,176200], [989,"2009-05-26T00:00:00",313.88,321.25,314,316.55,81100], [990,"2009-05-27T00:00:00",316.55,322,310,311.63,58100], [991,"2009-05-28T00:00:00",311.63,320,312,314.87,82100], [992,"2009-05-29T00:00:00",314.87,319.9,311.6,313.46,56200], [993,"2009-06-01T00:00:00",313.46,317,305.11,306.36,30600], [994,"2009-06-02T00:00:00",306.36,308.9,301,303.89,34500], [995,"2009-06-03T00:00:00",303.89,308.5,301.5,302.91,41900], [996,"2009-06-04T00:00:00",302.91,308.16,300.07,302.19,37100], [997,"2009-06-05T00:00:00",302.19,314.01,303.89,310.54,58300], [998,"2009-06-08T00:00:00",310.54,316,308.3,311.88,47500], [999,"2009-06-09T00:00:00",311.88,320,312,316.28,126400], [1000,"2009-06-10T00:00:00",316.28,321.2,308.5,309.86,143200], [1001,"2009-06-11T00:00:00",309.86,314.49,310,312.1,24500], [1002,"2009-06-12T00:00:00",312.1,316,308.25,313.43,24900], [1003,"2009-06-15T00:00:00",313.43,324,307,311.39,207800], [1004,"2009-06-16T00:00:00",311.39,311.99,306,306.97,23700], [1005,"2009-06-17T00:00:00",306.97,316.5,309,315.38,54400], [1006,"2009-06-18T00:00:00",315.38,316.4,310.07,311.16,40400], [1007,"2009-06-19T00:00:00",311.16,322.75,311.92,316.73,116000], [1008,"2009-06-22T00:00:00",316.73,324,315.55,318.54,143200], [1009,"2009-06-23T00:00:00",318.54,319.49,315,317.41,45200], [1010,"2009-06-24T00:00:00",317.41,319,312.01,313.36,31500], [1011,"2009-06-25T00:00:00",313.36,316.89,310,314.52,128700], [1012,"2009-06-26T00:00:00",314.52,325.75,315,320.54,136700], [1013,"2009-06-29T00:00:00",320.54,322.9,315.27,316.38,39200], [1014,"2009-06-30T00:00:00",316.38,322,316.55,318.51,259300], [1015,"2009-07-01T00:00:00",318.51,333.45,319.05,331.75,394000], [1016,"2009-07-02T00:00:00",331.75,348.33,334.01,347.21,262900], [1017,"2009-07-03T00:00:00",347.21,354,333,336.15,352300], [1018,"2009-07-06T00:00:00",336.15,340,332.75,335.76,81800], [1019,"2009-07-07T00:00:00",335.76,345.5,336,338.46,240300], [1020,"2009-07-08T00:00:00",338.46,337.01,328,332.09,55300], [1021,"2009-07-09T00:00:00",332.09,343,330,332.23,137600], [1022,"2009-07-10T00:00:00",332.23,338,332,332.88,43800], [1023,"2009-07-13T00:00:00",332.88,348.84,333.55,347.03,158400], [1024,"2009-07-14T00:00:00",347.03,350.8,343.2,346.57,147000], [1025,"2009-07-15T00:00:00",346.57,353.25,345,347.06,175000], [1026,"2009-07-16T00:00:00",347.06,352,345.1,346.69,71500], [1027,"2009-07-17T00:00:00",346.69,360.45,347.2,356.94,330400], [1028,"2009-07-20T00:00:00",356.94,366,355.53,358.16,256600], [1029,"2009-07-21T00:00:00",358.16,361,356,359.05,79841], [1030,"2009-07-22T00:00:00",359.05,371.25,353,356.58,403159], [1031,"2009-07-23T00:00:00",356.58,361.5,351.05,353.36,174203], [1032,"2009-07-24T00:00:00",353.36,357.9,348.1,351.73,72126], [1033,"2009-07-27T00:00:00",351.73,354.9,347,348.99,34463], [1034,"2009-07-28T00:00:00",348.99,359.99,346,356.53,136463], [1035,"2009-07-29T00:00:00",356.53,372.5,357,364.54,603358], [1036,"2009-07-30T00:00:00",364.54,368,356,357.66,147090], [1037,"2009-07-31T00:00:00",357.66,372,358.45,369.02,259898], [1038,"2009-08-03T00:00:00",369.02,374.4,359.1,363.25,266320], [1039,"2009-08-04T00:00:00",363.25,366.45,360.12,363.56,124569], [1040,"2009-08-05T00:00:00",363.56,381.73,364.6,380.58,513697], [1041,"2009-08-06T00:00:00",380.58,398.59,372,379.42,557648], [1042,"2009-08-07T00:00:00",379.42,388.99,371.5,380.22,503853], [1043,"2009-08-10T00:00:00",380.22,387,377,379.36,215318], [1044,"2009-08-11T00:00:00",379.36,382.75,366.1,369.79,257485], [1045,"2009-08-12T00:00:00",369.79,374,367.25,369.91,118923], [1046,"2009-08-13T00:00:00",369.91,373,367,369,57911], [1047,"2009-08-17T00:00:00",369,370,362,367.08,53363], [1048,"2009-08-18T00:00:00",367.08,373.89,369,372.62,125015], [1049,"2009-08-19T00:00:00",372.62,379,373,374.18,74062], [1050,"2009-08-20T00:00:00",374.18,377.5,371,373.94,55087], [1051,"2009-08-21T00:00:00",373.94,380.5,369.28,378.28,257694], [1052,"2009-08-24T00:00:00",378.28,389,378.26,385.92,220638], [1053,"2009-08-25T00:00:00",385.92,392,382,384.42,78594], [1054,"2009-08-26T00:00:00",384.42,387.8,384.5,385.79,36539], [1055,"2009-08-27T00:00:00",385.79,405.07,386.5,401.07,428972], [1056,"2009-08-28T00:00:00",386.07,392,385,388.16,95107], [1057,"2009-08-31T00:00:00",388.16,388.16,380,385.49,81141], [1058,"2009-09-01T00:00:00",385.49,393.5,383,386.94,218666], [1059,"2009-09-02T00:00:00",386.94,389.49,376.25,386.05,116778], [1060,"2009-09-03T00:00:00",386.05,389.95,372,375.81,137128], [1061,"2009-09-04T00:00:00",375.81,389,374.1,382.09,226102], [1062,"2009-09-07T00:00:00",382.09,384.75,369.99,373.1,128827], [1063,"2009-09-08T00:00:00",373.1,371.49,364,367.07,120635], [1064,"2009-09-09T00:00:00",367.07,385.42,368.11,382.79,333739], [1065,"2009-09-10T00:00:00",382.79,384.99,372.01,374.24,132103], [1066,"2009-09-11T00:00:00",374.24,378.8,375.01,376.74,70422], [1067,"2009-09-14T00:00:00",376.74,379,370,373.32,62293], [1068,"2009-09-15T00:00:00",373.32,372.1,355.01,356.96,562254], [1069,"2009-09-16T00:00:00",356.96,366,358.9,363.07,200296], [1070,"2009-09-17T00:00:00",363.07,371,344.92,348.33,1600893], [1071,"2009-09-18T00:00:00",348.33,365.74,347,363.39,1408181], [1072,"2009-09-24T00:00:00",363.39,381.55,367.05,381.18,606482], [1073,"2009-09-25T00:00:00",381.18,390,375,379.42,410209], [1074,"2009-09-28T00:00:00",379.42,380,363.5,366.96,192402], [1075,"2009-09-29T00:00:00",366.96,374.5,364.1,367.63,209739], [1076,"2009-09-30T00:00:00",367.63,371,360,360.97,103727], [1077,"2009-10-01T00:00:00",360.97,365.5,355,356.28,62861], [1078,"2009-10-02T00:00:00",356.28,374.09,350,369.44,272900], [1079,"2009-10-05T00:00:00",369.44,374.99,366.02,368.55,175092], [1080,"2009-10-06T00:00:00",368.55,373,368,370.4,88898], [1081,"2009-10-07T00:00:00",370.4,384.5,370,380.46,454345], [1082,"2009-10-08T00:00:00",380.46,386.4,375,378.73,761473], [1083,"2009-10-09T00:00:00",378.73,391.4,378,381.18,666508], [1084,"2009-10-12T00:00:00",381.18,393,362.13,362.38,1325356], [1085,"2009-10-13T00:00:00",362.38,368,359.01,364.12,203270], [1086,"2009-10-14T00:00:00",364.12,371.5,365.5,368.36,294948], [1087,"2009-10-15T00:00:00",368.36,372.85,365,365.94,343473], [1088,"2009-10-16T00:00:00",365.94,371.29,365,365.99,316698], [1089,"2009-10-19T00:00:00",365.99,366.11,350,352.04,125206], [1090,"2009-10-20T00:00:00",352.04,369.64,351,368.15,285577], [1091,"2009-10-21T00:00:00",368.15,366.01,354,355.47,182484], [1092,"2009-10-22T00:00:00",355.47,361.9,347,350.6,187842], [1093,"2009-10-23T00:00:00",350.6,354.69,347,347.36,94208], [1094,"2009-10-26T00:00:00",347.36,354,348,352.67,174898], [1095,"2009-10-27T00:00:00",352.67,357,351,352.06,86395], [1096,"2009-10-28T00:00:00",352.06,353.06,343,343.73,139236], [1097,"2009-10-29T00:00:00",343.73,345.99,333.51,335.61,212139], [1098,"2009-10-30T00:00:00",335.61,341,333,334.17,99376], [1099,"2009-11-02T00:00:00",334.17,337,317.47,319.57,102977], [1100,"2009-11-03T00:00:00",319.57,332.9,315,329.46,160423], [1101,"2009-11-04T00:00:00",329.46,334.01,325,329.25,254231], [1102,"2009-11-05T00:00:00",329.25,343,329.5,332.19,647951], [1103,"2009-11-06T00:00:00",332.19,334.5,323.5,329.19,230880], [1104,"2009-11-10T00:00:00",329.19,331.5,312.74,318.69,186373], [1105,"2009-11-11T00:00:00",318.69,325,307.5,322.54,497062], [1106,"2009-11-12T00:00:00",322.54,323.5,317,318.04,209360], [1107,"2009-11-13T00:00:00",318.04,325.5,315,322.49,290312], [1108,"2009-11-16T00:00:00",322.49,332,323,330.83,300593], [1109,"2009-11-17T00:00:00",330.83,337,324.95,326.47,286148], [1110,"2009-11-18T00:00:00",326.47,330.9,321,322.05,91169], [1111,"2009-11-19T00:00:00",322.05,338.15,323.5,338.15,377673], [1112,"2009-11-20T00:00:00",338.15,349.99,339.5,340.84,517006], [1113,"2009-11-23T00:00:00",340.84,341.5,332,334.15,216642], [1114,"2009-11-24T00:00:00",334.15,340.3,330.05,332.77,302814], [1115,"2009-11-25T00:00:00",332.77,337.5,333,334.5,185494], [1116,"2009-11-26T00:00:00",334.5,337.9,333.1,334.58,96557], [1117,"2009-12-01T00:00:00",334.58,333,327,330.54,74734], [1118,"2009-12-02T00:00:00",330.54,336.1,327,331.02,194410], [1119,"2009-12-03T00:00:00",331.02,334.95,332,332.78,60896], [1120,"2009-12-04T00:00:00",332.78,333,326.3,327.73,75619], [1121,"2009-12-07T00:00:00",327.73,329,326.21,327.25,22406], [1122,"2009-12-08T00:00:00",327.25,327.98,316,318.17,152581], [1123,"2009-12-09T00:00:00",318.17,324.9,318.5,323.17,88470], [1124,"2009-12-10T00:00:00",323.17,335,323.95,332.06,195668], [1125,"2009-12-11T00:00:00",332.06,336,332,334.6,124850], [1126,"2009-12-14T00:00:00",334.6,349,335,348.59,883055], [1127,"2009-12-15T00:00:00",348.59,354.49,340.5,342.27,885120], [1128,"2009-12-16T00:00:00",342.27,345.99,341,342.58,62345], [1129,"2009-12-17T00:00:00",342.58,349.9,339.01,340.53,112573], [1130,"2009-12-18T00:00:00",340.53,343.49,340.2,341.47,45478], [1131,"2009-12-21T00:00:00",341.47,343.75,340.55,341.88,20162], [1132,"2009-12-22T00:00:00",341.88,349.75,343.5,347.36,71932], [1133,"2009-12-23T00:00:00",347.36,349.9,344.31,345.9,67121], [1134,"2009-12-24T00:00:00",345.9,352,345.95,349.69,80534], [1135,"2009-12-29T00:00:00",349.69,347.99,335.5,345.35,36040], [1136,"2009-12-30T00:00:00",345.35,352.5,348,349.68,99371], [1137,"2009-12-31T00:00:00",349.68,350,345.5,347.62,75484], [1138,"2010-01-04T00:00:00",347.62,351,346.5,348.92,12819], [1139,"2010-01-05T00:00:00",348.92,360,350,358.83,137533], [1140,"2010-01-06T00:00:00",358.83,364,356,358.07,192672], [1141,"2010-01-07T00:00:00",358.07,363,358,360.15,111457], [1142,"2010-01-08T00:00:00",360.15,362.49,358.1,358.86,55208], [1143,"2010-01-11T00:00:00",358.86,367,358.5,362.12,227416], [1144,"2010-01-12T00:00:00",362.12,364.25,359.5,360.36,48982], [1145,"2010-01-13T00:00:00",360.36,363.79,359.5,360.21,43904], [1146,"2010-01-14T00:00:00",360.21,365,359.5,360.29,104355], [1147,"2010-01-15T00:00:00",360.29,366,360,362.82,229568], [1148,"2010-01-18T00:00:00",362.82,364.44,361,361.8,41627], [1149,"2010-01-19T00:00:00",361.8,367,362.5,364.4,98228], [1150,"2010-01-20T00:00:00",364.4,368.9,362.05,363.33,122492], [1151,"2010-01-21T00:00:00",363.33,364.99,355.51,357.17,98948], [1152,"2010-01-22T00:00:00",357.17,358.26,353,354.72,60036], [1153,"2010-01-25T00:00:00",354.72,359.5,354.2,355.49,38540], [1154,"2010-01-26T00:00:00",355.49,360.4,355.9,356.88,51719], [1155,"2010-01-27T00:00:00",356.88,359.55,356,356.19,24631], [1156,"2010-01-28T00:00:00",356.19,357.9,348,351.12,62228], [1157,"2010-01-29T00:00:00",351.12,356,349.5,353.61,24986], [1158,"2010-02-01T00:00:00",353.61,362,353.5,354.27,36453], [1159,"2010-02-02T00:00:00",354.27,357.75,354.01,354.8,7941], [1160,"2010-02-03T00:00:00",354.8,356.05,353,354.39,19332], [1161,"2010-02-04T00:00:00",354.39,359.3,355.5,356.72,42355], [1162,"2010-02-08T00:00:00",356.72,357.9,353,354.63,32743], [1163,"2010-02-09T00:00:00",354.63,363,357.45,359.67,57397], [1164,"2010-02-10T00:00:00",359.67,367,356.58,358.05,143097], [1165,"2010-02-11T00:00:00",358.05,359.9,356.01,356.83,39638], [1166,"2010-02-12T00:00:00",356.83,358.99,356,356.21,13240], [1167,"2010-02-15T00:00:00",356.21,355.49,351,352.53,18336], [1168,"2010-02-16T00:00:00",352.53,355.9,351.7,353.59,40955], [1169,"2010-02-17T00:00:00",353.59,357.5,354,356.18,66935], [1170,"2010-02-18T00:00:00",356.18,356.85,354.6,355.77,15743], [1171,"2010-02-19T00:00:00",355.77,357,350.2,351.55,45932], [1172,"2010-02-22T00:00:00",351.55,353.5,348.1,350.73,33632], [1173,"2010-02-23T00:00:00",350.73,356.7,349.15,354.81,71750], [1174,"2010-02-24T00:00:00",354.81,356.5,350.11,351.39,14288], [1175,"2010-02-25T00:00:00",351.39,355,350.5,354.05,44881], [1176,"2010-02-26T00:00:00",354.05,357.25,353.4,354.89,36889], [1177,"2010-03-01T00:00:00",354.89,356,346,348.14,34487], [1178,"2010-03-02T00:00:00",348.14,352,344.75,345.68,46364], [1179,"2010-03-03T00:00:00",345.68,355,342,351.06,91790], [1180,"2010-03-04T00:00:00",351.06,353.98,349,352.81,23646], [1181,"2010-03-05T00:00:00",342.81,351.95,337,350.08,145008], [1182,"2010-03-08T00:00:00",350.08,361,349.99,357.62,163596], [1183,"2010-03-09T00:00:00",357.62,361.85,356,357.77,129920], [1184,"2010-03-10T00:00:00",357.77,359.8,352.02,354.4,66187], [1185,"2010-03-11T00:00:00",354.4,359.8,354.04,358.34,66899], [1186,"2010-03-12T00:00:00",358.34,360,354.01,357.7,35241], [1187,"2010-03-15T00:00:00",357.7,362,357.05,359.56,48484], [1188,"2010-03-16T00:00:00",359.56,361,356.95,357.38,37435], [1189,"2010-03-17T00:00:00",357.38,359.5,353,354.62,50669], [1190,"2010-03-18T00:00:00",354.62,356.7,353.02,354.73,10120], [1191,"2010-03-19T00:00:00",354.73,357.9,353.2,354.06,18612], [1192,"2010-03-22T00:00:00",354.06,355,349.02,350.43,67665], [1193,"2010-03-24T00:00:00",350.43,355.49,351.51,354.31,128424], [1194,"2010-03-25T00:00:00",354.31,357,354.65,354.91,90774], [1195,"2010-03-26T00:00:00",354.91,359.5,355,356.26,49964], [1196,"2010-03-29T00:00:00",356.26,357,354.5,354.9,21012], [1197,"2010-03-30T00:00:00",354.9,357,354,355.01,53687], [1198,"2010-03-31T00:00:00",355.01,357,354.01,355.08,21072], [1199,"2010-04-01T00:00:00",355.08,364.49,355,360.3,227886], [1200,"2010-04-02T00:00:00",360.3,367.99,360.25,366.43,218577], [1201,"2010-04-05T00:00:00",366.43,371,363.52,366.24,291526], [1202,"2010-04-06T00:00:00",366.24,368.75,363.1,364.36,198696], [1203,"2010-04-07T00:00:00",364.36,377.24,364.5,372.46,601379], [1204,"2010-04-08T00:00:00",372.46,374.5,368.05,369.08,90132], [1205,"2010-04-09T00:00:00",369.08,372.99,369,370.11,181107], [1206,"2010-04-12T00:00:00",370.11,374.15,366.25,366.47,60664], [1207,"2010-04-13T00:00:00",366.47,366.6,364.5,365,41539], [1208,"2010-04-14T00:00:00",365,367,361.05,363.69,45449], [1209,"2010-04-15T00:00:00",363.69,368,364,367.27,42474], [1210,"2010-04-16T00:00:00",367.27,372.5,367.01,368.76,107367], [1211,"2010-04-19T00:00:00",368.76,368,363.55,364.53,77735], [1212,"2010-04-20T00:00:00",364.53,367,364,365.49,51621], [1213,"2010-04-21T00:00:00",365.49,367.5,361,363.1,52600], [1214,"2010-04-22T00:00:00",363.1,367,363.1,365.07,30109], [1215,"2010-04-23T00:00:00",365.07,365,361.1,362.42,15430], [1216,"2010-04-26T00:00:00",362.42,365,361,362.92,22262], [1217,"2010-04-27T00:00:00",362.92,363,358,359.6,29296], [1218,"2010-04-28T00:00:00",359.6,362,358,359.84,11245], [1219,"2010-04-29T00:00:00",359.84,364.9,358.01,358.81,6664], [1220,"2010-04-30T00:00:00",358.81,358,351.5,351.97,69322], [1221,"2010-05-03T00:00:00",351.97,357.9,347,347.77,33945], [1222,"2010-05-04T00:00:00",347.77,352.5,348,348.34,83283], [1223,"2010-05-05T00:00:00",348.34,350,346,348.99,34371], [1224,"2010-05-06T00:00:00",348.99,353.4,348.1,349.08,141369], [1225,"2010-05-07T00:00:00",349.08,348,342.51,343.74,93280], [1226,"2010-05-10T00:00:00",343.74,347.25,344,346.78,41546], [1227,"2010-05-11T00:00:00",346.78,350.25,345.1,345.68,18606], [1228,"2010-05-12T00:00:00",345.68,348,342.1,347.73,39247], [1229,"2010-05-13T00:00:00",347.73,350,347,348.01,16321], [1230,"2010-05-14T00:00:00",348.01,347.99,346,346.26,3936], [1231,"2010-05-17T00:00:00",346.26,346,337,337.15,46360], [1232,"2010-05-18T00:00:00",337.15,342.5,337.5,341.89,27136], [1233,"2010-05-19T00:00:00",341.89,341.25,335,338.09,72373], [1234,"2010-05-20T00:00:00",338.09,340,336,339.56,15161], [1235,"2010-05-21T00:00:00",339.56,340,333.51,334.55,69991], [1236,"2010-05-24T00:00:00",334.55,335,329,329.22,29282], [1237,"2010-05-25T00:00:00",329.22,333,312.76,314.16,92856], [1238,"2010-05-26T00:00:00",314.16,321.75,314,318.73,46251], [1239,"2010-05-27T00:00:00",318.73,324,311,312.61,56523], [1240,"2010-05-28T00:00:00",312.61,320,309,316.3,75429], [1241,"2010-05-31T00:00:00",316.3,317.49,300.49,300.95,157355], [1242,"2010-06-01T00:00:00",300.95,298.47,285.91,285.91,528230], [1243,"2010-06-02T00:00:00",285.91,294,275,291.82,397709], [1244,"2010-06-03T00:00:00",291.82,306.41,286,300.67,313915], [1245,"2010-06-04T00:00:00",300.67,301.5,294.01,298.08,131842], [1246,"2010-06-07T00:00:00",298.08,302,290,297.71,201534], [1247,"2010-06-08T00:00:00",297.71,299.95,294.05,294.87,57371], [1248,"2010-06-09T00:00:00",294.87,296,289.9,290.98,48723], [1249,"2010-06-10T00:00:00",290.98,290.3,281,282.47,118842], [1250,"2010-06-11T00:00:00",282.47,285.99,282,283.95,26562], [1251,"2010-06-14T00:00:00",283.95,282,275.05,280.86,62131], [1252,"2010-06-15T00:00:00",280.86,285,280.15,282.25,51669], [1253,"2010-06-16T00:00:00",282.25,294,285.06,292.65,148582], [1254,"2010-06-17T00:00:00",292.65,299.49,287.05,297.88,168923], [1255,"2010-06-18T00:00:00",297.88,302,295.5,297.33,166784], [1256,"2010-06-21T00:00:00",297.33,299.5,296.5,298.41,12581], [1257,"2010-06-22T00:00:00",298.41,303.4,296,297.77,99991], [1258,"2010-06-23T00:00:00",297.77,300,296.03,296.89,27902], [1259,"2010-06-24T00:00:00",296.89,299.85,296.06,297.26,42304], [1260,"2010-06-25T00:00:00",297.26,305,292,294.45,103753], [1261,"2010-06-28T00:00:00",294.45,296,285.25,286.08,319446], [1262,"2010-06-29T00:00:00",286.08,290.1,283.1,289.08,56791], [1263,"2010-06-30T00:00:00",289.08,291,287.35,289.75,113838], [1264,"2010-07-01T00:00:00",289.75,291,288,288.31,4832], [1265,"2010-07-02T00:00:00",288.31,288,283.5,285.36,24997], [1266,"2010-07-05T00:00:00",285.36,288.85,281,284.77,34468], [1267,"2010-07-06T00:00:00",284.77,285,282,283.09,15039], [1268,"2010-07-07T00:00:00",283.09,290,281.26,289.77,69337], [1269,"2010-07-08T00:00:00",289.77,293,285,288.89,203803], [1270,"2010-07-09T00:00:00",288.89,294.49,289.01,293.19,98226], [1271,"2010-07-12T00:00:00",293.19,293.49,290.1,290.88,111966], [1272,"2010-07-13T00:00:00",290.88,294.99,291.5,293.64,60501], [1273,"2010-07-14T00:00:00",293.64,298.5,295,295.3,122220], [1274,"2010-07-15T00:00:00",295.3,296,289,291.47,86281], [1275,"2010-07-16T00:00:00",291.47,294.14,291.5,294,18719], [1276,"2010-07-19T00:00:00",294,299.98,294,294.17,140551], [1277,"2010-07-20T00:00:00",294.17,296.45,293.9,294.55,72270], [1278,"2010-07-21T00:00:00",294.55,298.75,294.1,297.38,41964], [1279,"2010-07-22T00:00:00",297.38,304.5,298,303.54,264868], [1280,"2010-07-23T00:00:00",303.54,309.87,304.35,306.02,454978], [1281,"2010-07-26T00:00:00",306.02,308.5,303.05,303.54,44819], [1282,"2010-07-27T00:00:00",303.54,307,303.02,303.85,44238], [1283,"2010-07-28T00:00:00",303.85,317.75,304.55,312.03,322379], [1284,"2010-07-29T00:00:00",312.03,313.99,309.25,310.05,59274], [1285,"2010-07-30T00:00:00",310.05,319.32,308.15,317.61,175716], [1286,"2010-08-02T00:00:00",317.61,316,309,315.03,153639], [1287,"2010-08-03T00:00:00",315.03,325,313,322.44,170434], [1288,"2010-08-04T00:00:00",322.44,328.49,318.1,319.87,163770], [1289,"2010-08-05T00:00:00",319.87,327,317.98,320.58,171394], [1290,"2010-08-06T00:00:00",320.58,323.51,318.01,321.68,150833], [1291,"2010-08-09T00:00:00",321.68,320.3,306,306.88,158043], [1292,"2010-08-10T00:00:00",306.88,314.7,303,305.89,68858], [1293,"2010-08-11T00:00:00",305.89,311.4,307.5,309.29,32256], [1294,"2010-08-12T00:00:00",309.29,313.8,307.55,308.27,8979], [1295,"2010-08-13T00:00:00",308.27,313,307,312.48,62769], [1296,"2010-08-16T00:00:00",312.48,312,298,298.27,115537], [1297,"2010-08-17T00:00:00",298.27,304,295.1,302.09,69683], [1298,"2010-08-18T00:00:00",302.09,307,303,306.1,94456], [1299,"2010-08-19T00:00:00",306.1,314,306.5,312.17,135289], [1300,"2010-08-20T00:00:00",312.17,319.9,307,317.06,210268], [1301,"2010-08-23T00:00:00",317.06,317.01,310,311.69,55020], [1302,"2010-08-24T00:00:00",311.69,313,303,305.24,74831], [1303,"2010-08-25T00:00:00",305.24,307.9,297.11,299.72,88942], [1304,"2010-08-26T00:00:00",299.72,306.5,298.51,303.66,100438], [1305,"2010-08-27T00:00:00",303.66,304.5,299.02,302.11,34835], [1306,"2010-08-30T00:00:00",302.11,304.9,302,303.41,55379], [1307,"2010-08-31T00:00:00",303.41,311.5,304.75,309.99,306267], [1308,"2010-09-01T00:00:00",309.99,309.99,305.3,308.03,101349], [1309,"2010-09-02T00:00:00",308.03,312.44,308,308.3,112391], [1310,"2010-09-03T00:00:00",308.3,308.5,306.5,306.87,21101], [1311,"2010-09-06T00:00:00",306.87,309.1,303,308.03,32391], [1312,"2010-09-07T00:00:00",308.03,314.79,308,312.67,92995], [1313,"2010-09-08T00:00:00",312.67,319.9,313.5,319.09,260469], [1314,"2010-09-09T00:00:00",319.09,323.2,319,320.23,80400], [1315,"2010-09-14T00:00:00",320.23,327.95,321.5,324.57,403341], [1316,"2010-09-15T00:00:00",324.57,327,319.25,323.63,224950], [1317,"2010-09-16T00:00:00",323.63,328,322,323.84,128590], [1318,"2010-09-17T00:00:00",323.84,326.25,320,325.24,105950], [1319,"2010-09-20T00:00:00",325.24,330.51,325.26,328.72,144927], [1320,"2010-09-21T00:00:00",328.72,329.5,323,324.08,58461], [1321,"2010-09-22T00:00:00",324.08,324,317.5,318.04,86804], [1322,"2010-09-23T00:00:00",318.04,319.9,314.5,315.06,45746], [1323,"2010-09-24T00:00:00",315.06,320,314.51,317.93,70506], [1324,"2010-09-27T00:00:00",317.93,327.8,314,326.83,192645], [1325,"2010-09-28T00:00:00",326.83,334.1,327.99,330.14,336569], [1326,"2010-09-29T00:00:00",330.14,338,329.01,335.27,438768], [1327,"2010-09-30T00:00:00",335.27,350,336,340.56,807326], [1328,"2010-10-01T00:00:00",340.56,343.3,339,341.34,197267], [1329,"2010-10-04T00:00:00",341.34,349.5,341.5,348.25,264314], [1330,"2010-10-05T00:00:00",348.25,355.55,349,353.92,471336], [1331,"2010-10-06T00:00:00",353.92,357.89,352.52,354.03,264546], [1332,"2010-10-07T00:00:00",354.03,362.78,354,360.31,369259], [1333,"2010-10-08T00:00:00",360.31,369.99,362.5,368.59,390084], [1334,"2010-10-11T00:00:00",368.59,372.95,367,368.22,219526], [1335,"2010-10-12T00:00:00",368.22,369.99,362,365.42,146669], [1336,"2010-10-13T00:00:00",365.42,372.61,364.1,370.76,161088], [1337,"2010-10-14T00:00:00",370.76,374.2,368.55,370.49,234130], [1338,"2010-10-15T00:00:00",370.49,369.9,364,364.51,210940], [1339,"2010-10-18T00:00:00",364.51,369.45,364.85,367.2,217995], [1340,"2010-10-19T00:00:00",289.33,297.5,288.01,289.63,308206], [1341,"2010-10-20T00:00:00",289.63,292.99,287.99,289.41,106298], [1342,"2010-10-21T00:00:00",289.41,297.9,290,293.86,830536], [1343,"2010-10-22T00:00:00",293.86,299.66,295,296.07,1053941], [1344,"2010-10-25T00:00:00",296.07,303,296.5,299.71,746409], [1345,"2010-10-26T00:00:00",299.71,303.05,297,297.79,335803], [1346,"2010-10-27T00:00:00",297.79,301.5,298,298.3,129022], [1347,"2010-10-28T00:00:00",298.3,300,296,296.81,186004], [1348,"2010-10-29T00:00:00",296.81,299.5,296,297.47,112231], [1349,"2010-11-01T00:00:00",297.47,299.89,292.01,293.32,233768], [1350,"2010-11-02T00:00:00",293.32,304,297.98,301.49,582267], [1351,"2010-11-03T00:00:00",301.49,303,293.1,295.13,620199], [1352,"2010-11-04T00:00:00",295.13,300,294.5,299.19,291849], [1353,"2010-11-05T00:00:00",299.19,305.55,300,304.93,699631], [1354,"2010-11-08T00:00:00",304.93,320.17,306.5,319.58,1258794], [1355,"2010-11-10T00:00:00",319.58,322.75,311,312.22,589802], [1356,"2010-11-11T00:00:00",312.22,317.5,309.2,309.81,390273], [1357,"2010-11-12T00:00:00",309.81,309.45,301,302.49,532890], [1358,"2010-11-15T00:00:00",302.49,306.75,302.25,303.8,239708], [1359,"2010-11-16T00:00:00",303.8,308.79,304.26,307.51,510972], [1360,"2010-11-22T00:00:00",307.51,315,308,314.42,1043697], [1361,"2010-11-23T00:00:00",314.42,318.1,315,317.09,685236], [1362,"2010-11-24T00:00:00",317.09,323.4,317.02,320.45,1211651], [1363,"2010-11-25T00:00:00",320.45,325.35,320.26,321.82,459291], [1364,"2010-11-26T00:00:00",321.82,323.99,317.6,318.37,230117], [1365,"2010-11-29T00:00:00",318.37,319,315.8,318.44,326332], [1366,"2010-11-30T00:00:00",318.44,326,319,324.38,910741], [1367,"2010-12-01T00:00:00",324.38,326.45,316.81,317.25,428928], [1368,"2010-12-02T00:00:00",317.25,323.05,317.5,322.04,400429], [1369,"2010-12-03T00:00:00",322.04,327,322.02,323.69,627629], [1370,"2010-12-06T00:00:00",323.69,326.5,321.75,323.36,156458], [1371,"2010-12-07T00:00:00",323.36,325,322,324.34,254257], [1372,"2010-12-08T00:00:00",324.34,327.9,324.5,326.78,413269], [1373,"2010-12-09T00:00:00",326.78,330,323.5,325.37,396240], [1374,"2010-12-10T00:00:00",325.37,327,324.15,325.56,121801], [1375,"2010-12-13T00:00:00",325.56,327,324.5,324.88,122033], [1376,"2010-12-14T00:00:00",324.88,327.49,325.3,325.86,126074], [1377,"2010-12-15T00:00:00",325.86,328.48,324.02,326.47,195939], [1378,"2010-12-20T00:00:00",326.47,329.9,326.5,327.07,172202], [1379,"2010-12-21T00:00:00",327.07,328,325.01,325.7,117721], [1380,"2010-12-22T00:00:00",325.7,326.9,325,325.88,87072], [1381,"2010-12-23T00:00:00",325.88,327.5,323.5,325.01,190533], [1382,"2010-12-24T00:00:00",325.01,330,325.05,327.94,227111], [1383,"2010-12-27T00:00:00",327.94,333.7,328.25,331.08,319487], [1384,"2010-12-28T00:00:00",331.08,330.5,326,326.87,167203], [1385,"2010-12-29T00:00:00",326.87,328,322.66,324.49,140945], [1386,"2010-12-30T00:00:00",324.49,337,325.49,332.97,624897], [1387,"2010-12-31T00:00:00",332.97,337.9,331.5,334.52,304447], [1388,"2011-01-03T00:00:00",334.52,334.9,325.01,332.15,242958], [1389,"2011-01-04T00:00:00",332.15,339,333.5,338.12,307124], [1390,"2011-01-05T00:00:00",338.12,344.89,336,340.9,425526], [1391,"2011-01-06T00:00:00",340.9,346.5,341,344.47,321805], [1392,"2011-01-07T00:00:00",344.47,346.99,341.55,343.6,210939], [1393,"2011-01-10T00:00:00",343.6,347.24,339.01,340.55,157452], [1394,"2011-01-11T00:00:00",340.55,349,339,347.64,327457], [1395,"2011-01-12T00:00:00",347.64,365.02,349.5,365.02,887346], [1396,"2011-01-13T00:00:00",365.02,383.27,370.9,383.24,1173103], [1397,"2011-01-14T00:00:00",383.24,398.89,380,385.53,795741], [1398,"2011-01-17T00:00:00",385.53,389.38,376,380.63,407973], [1399,"2011-01-18T00:00:00",380.63,387,377,377.47,218427], [1400,"2011-01-19T00:00:00",377.47,382.25,373.25,377.75,456789], [1401,"2011-01-20T00:00:00",377.75,384.6,376.25,379.49,628845], [1402,"2011-01-21T00:00:00",379.49,398.45,381.02,391.44,1105134], [1403,"2011-01-24T00:00:00",391.44,396.42,390.01,392.3,295874], [1404,"2011-01-25T00:00:00",392.3,399.99,392.53,393.09,212852], [1405,"2011-01-26T00:00:00",393.09,394.95,389.8,390.06,156999], [1406,"2011-01-27T00:00:00",390.06,392.37,387,389.91,72978], [1407,"2011-01-28T00:00:00",389.91,401,389.02,391.12,504938], [1408,"2011-01-31T00:00:00",391.12,396.85,381,384.13,146466], [1409,"2011-02-01T00:00:00",384.13,387.9,372,380.99,558533], [1410,"2011-02-02T00:00:00",380.99,382.5,365,374.69,589674], [1411,"2011-02-03T00:00:00",374.69,386.99,374.99,382.54,380809], [1412,"2011-02-04T00:00:00",382.54,391.5,382.1,387.43,282279], [1413,"2011-02-07T00:00:00",387.43,391.5,387,388.46,160650], [1414,"2011-02-08T00:00:00",388.46,389.9,385.02,386.59,80305], [1415,"2011-02-09T00:00:00",386.59,389,384.5,386.67,73991], [1416,"2011-02-10T00:00:00",386.67,387.37,378,380.29,38147], [1417,"2011-02-11T00:00:00",380.29,380,365.06,368.79,169148], [1418,"2011-02-14T00:00:00",368.79,371.98,362.5,366.77,69300], [1419,"2011-02-15T00:00:00",366.77,370.99,361,362.02,123050], [1420,"2011-02-17T00:00:00",362.02,364.39,358,360.91,38113], [1421,"2011-02-18T00:00:00",360.91,369.22,360.6,364.62,208694], [1422,"2011-02-21T00:00:00",364.62,374.6,365.25,371.01,207851], [1423,"2011-02-22T00:00:00",371.01,373.95,362.5,365.88,94155], [1424,"2011-02-23T00:00:00",354.38,354.98,343.5,348.55,206192], [1425,"2011-02-24T00:00:00",348.55,354.7,345,346.15,37888], [1426,"2011-02-25T00:00:00",346.15,346.11,328.85,329.15,691721], [1427,"2011-02-28T00:00:00",329.15,344,321,340.02,135215], [1428,"2011-03-01T00:00:00",340.02,357.02,342.65,355.22,482504], [1429,"2011-03-02T00:00:00",355.22,357.99,345.8,351.16,240922], [1430,"2011-03-03T00:00:00",351.16,359,350.8,352.93,175249], [1431,"2011-03-04T00:00:00",352.93,365.95,352.01,363.82,280869], [1432,"2011-03-07T00:00:00",363.82,373.5,366.6,367.81,267065], [1433,"2011-03-08T00:00:00",367.81,368.5,363.2,365.15,23844], [1434,"2011-03-09T00:00:00",365.15,372.5,364.01,366.95,104982], [1435,"2011-03-10T00:00:00",366.95,367,361.15,361.99,229744], [1436,"2011-03-11T00:00:00",361.99,362.85,353,356.86,185816], [1437,"2011-03-14T00:00:00",356.86,358.5,354.01,354.8,76894], [1438,"2011-03-15T00:00:00",354.8,353.9,338.5,341.25,251828], [1439,"2011-03-16T00:00:00",341.25,351.55,338.18,348.61,372584], [1440,"2011-03-17T00:00:00",348.61,355,347,351.02,343180], [1441,"2011-03-18T00:00:00",351.02,357.5,347.1,352.29,243367], [1442,"2011-03-21T00:00:00",352.29,353.45,345.1,347.15,98287], [1443,"2011-03-22T00:00:00",347.15,354,346.5,351.02,71095], [1444,"2011-03-24T00:00:00",351.02,356.99,351.19,353.72,89848], [1445,"2011-03-25T00:00:00",353.72,357,352.25,353.48,56860], [1446,"2011-03-28T00:00:00",353.48,355.5,353.5,353.78,61390], [1447,"2011-03-29T00:00:00",353.78,364.5,355,360.95,278042], [1448,"2011-03-30T00:00:00",360.95,364,360,363.42,72489], [1449,"2011-03-31T00:00:00",363.42,369.99,363.15,367.1,262707], [1450,"2011-04-01T00:00:00",367.1,372.99,367.25,367.93,250695], [1451,"2011-04-04T00:00:00",367.93,369.99,360.9,361.83,79358], [1452,"2011-04-05T00:00:00",361.83,369.95,361,368.13,132579], [1453,"2011-04-06T00:00:00",368.13,373.5,366.25,368.16,112937], [1454,"2011-04-07T00:00:00",368.16,372,366.5,368.38,64379], [1455,"2011-04-08T00:00:00",368.38,378,365,374.98,247221], [1456,"2011-04-11T00:00:00",374.98,377.9,372.2,373.24,47924], [1457,"2011-04-12T00:00:00",373.24,375,367,370.37,81554], [1458,"2011-04-13T00:00:00",370.37,372,366.5,367.93,78786], [1459,"2011-04-14T00:00:00",367.93,370.2,363,363.88,56128], [1460,"2011-04-15T00:00:00",363.88,367,362.2,364.01,60232], [1461,"2011-04-18T00:00:00",364.01,368,365.1,367.01,21559], [1462,"2011-04-19T00:00:00",367.01,369.25,363.1,363.64,40793], [1463,"2011-04-20T00:00:00",363.64,370,363.62,369.32,55714], [1464,"2011-04-21T00:00:00",369.32,376.8,369,375.81,253200], [1465,"2011-04-22T00:00:00",375.81,378.5,373,373.4,79452], [1466,"2011-04-25T00:00:00",373.4,374.2,370.01,371.28,24663], [1467,"2011-04-26T00:00:00",371.28,372,369.1,371.19,8784], [1468,"2011-04-27T00:00:00",371.19,374.6,370,371.21,57814], [1469,"2011-04-28T00:00:00",371.21,378,370.25,376.37,139745], [1470,"2011-04-29T00:00:00",376.37,387.4,376,385.38,393824], [1471,"2011-05-02T00:00:00",385.38,387.98,377.1,382.25,147456], [1472,"2011-05-03T00:00:00",382.25,386.4,379,382.76,98263], [1473,"2011-05-04T00:00:00",382.76,384.99,373.36,376.36,152116], [1474,"2011-05-05T00:00:00",376.36,379.75,376,379.06,97698], [1475,"2011-05-06T00:00:00",379.06,380.9,376,376.85,23067], [1476,"2011-05-09T00:00:00",376.85,379.5,375,375.94,34759], [1477,"2011-05-10T00:00:00",375.94,378.5,375.32,377.4,31813], [1478,"2011-05-11T00:00:00",377.4,379.9,376.25,376.36,84971], [1479,"2011-05-12T00:00:00",376.36,377,374.5,374.96,45142], [1480,"2011-05-13T00:00:00",374.96,376.99,373.5,373.7,55986], [1481,"2011-05-16T00:00:00",373.7,374.5,369.56,370.08,21415], [1482,"2011-05-17T00:00:00",370.08,375.25,372.5,373.01,22945], [1483,"2011-05-18T00:00:00",373.01,375,373,373.36,11987], [1484,"2011-05-19T00:00:00",373.36,375.75,374.02,375.05,12875], [1485,"2011-05-20T00:00:00",375.05,378,374.5,377.7,69988], [1486,"2011-05-23T00:00:00",377.7,378,375.5,376.05,40462], [1487,"2011-05-24T00:00:00",376.05,379,377,378.29,18025], [1488,"2011-05-25T00:00:00",378.29,382.9,379.25,380.04,69922], [1489,"2011-05-26T00:00:00",380.04,386,380.45,382.04,287180], [1490,"2011-05-27T00:00:00",382.04,384,380.2,381.46,171551], [1491,"2011-05-30T00:00:00",381.46,383.5,379,379.27,42594], [1492,"2011-05-31T00:00:00",379.27,380,376.5,378.07,26063], [1493,"2011-06-01T00:00:00",378.07,387.99,380,386.21,348241], [1494,"2011-06-02T00:00:00",386.21,388.9,382.1,382.68,169548], [1495,"2011-06-03T00:00:00",382.68,386.5,381.5,385.38,48752], [1496,"2011-06-06T00:00:00",385.38,388.8,381,385.62,104888], [1497,"2011-06-07T00:00:00",385.62,394.9,384.3,392.02,401686], [1498,"2011-06-08T00:00:00",392.02,394.49,385.4,387.71,97582], [1499,"2011-06-09T00:00:00",387.71,392,386,387.47,116310], [1500,"2011-06-10T00:00:00",387.47,391.55,385.05,387.95,51360], [1501,"2011-06-13T00:00:00",387.95,386.9,383,384.1,31966], [1502,"2011-06-14T00:00:00",384.1,385.25,383.1,383.92,32287], [1503,"2011-06-15T00:00:00",383.92,385.5,380.25,382.22,73815], [1504,"2011-06-16T00:00:00",382.22,382.75,379,380.42,26607], [1505,"2011-06-17T00:00:00",380.42,385,381,381.54,50420], [1506,"2011-06-20T00:00:00",381.54,382,377.3,378.03,47916], [1507,"2011-06-21T00:00:00",378.03,384,377.01,382.41,67018], [1508,"2011-06-22T00:00:00",382.41,386.4,381.5,382.48,136477], [1509,"2011-06-23T00:00:00",382.48,385,382.01,384.19,121902], [1510,"2011-06-24T00:00:00",384.19,384.49,381.5,381.88,57962], [1511,"2011-06-27T00:00:00",381.88,384.75,372,378.29,23255], [1512,"2011-06-28T00:00:00",378.29,379.73,373.5,374.97,36848], [1513,"2011-06-29T00:00:00",374.97,380,373.1,374.29,19156], [1514,"2011-06-30T00:00:00",374.29,378,374,374.27,18838], [1515,"2011-07-01T00:00:00",374.27,379.85,375,376.97,30020], [1516,"2011-07-04T00:00:00",376.97,382.49,375,380.98,30490], [1517,"2011-07-05T00:00:00",380.98,386.25,380.75,383.76,61941], [1518,"2011-07-06T00:00:00",383.76,385,383,384.43,37820], [1519,"2011-07-07T00:00:00",384.43,388.7,382.5,383.35,75747], [1520,"2011-07-08T00:00:00",383.35,384,381.05,383.97,13378], [1521,"2011-07-11T00:00:00",383.97,386,375.5,381.09,4767], [1522,"2011-07-12T00:00:00",381.09,382,380.1,380.88,18470], [1523,"2011-07-13T00:00:00",380.88,382,379,379.42,30815], [1524,"2011-07-14T00:00:00",379.42,380.49,377.5,377.72,5191], [1525,"2011-07-15T00:00:00",377.72,381,377.75,379.63,80764], [1526,"2011-07-18T00:00:00",379.63,386,379,380.39,143320], [1527,"2011-07-19T00:00:00",380.39,384,378.5,381.93,63285], [1528,"2011-07-20T00:00:00",381.93,382.25,378.01,378.79,24003], [1529,"2011-07-21T00:00:00",378.79,382,378,380.03,72458], [1530,"2011-07-22T00:00:00",380.03,382,378.5,379.53,34391], [1531,"2011-07-25T00:00:00",379.53,379.98,376.05,378.89,18124], [1532,"2011-07-26T00:00:00",378.89,380.39,377.5,377.64,12697], [1533,"2011-07-27T00:00:00",377.64,378,365.1,367.95,55910], [1534,"2011-07-28T00:00:00",367.95,371,362,364.5,85746], [1535,"2011-07-29T00:00:00",364.5,365.9,363.8,365.23,16189], [1536,"2011-08-01T00:00:00",365.23,369.39,363.5,364.41,22658], [1537,"2011-08-02T00:00:00",364.41,363,362,362.87,4871], [1538,"2011-08-03T00:00:00",362.87,363,354.2,355.09,30741], [1539,"2011-08-04T00:00:00",355.09,355.5,345.12,350.27,81464], [1540,"2011-08-05T00:00:00",350.27,351,332.76,332.97,192862], [1541,"2011-08-08T00:00:00",332.97,339.86,316.35,333.4,409575], [1542,"2011-08-09T00:00:00",333.4,340,318.01,321.11,198626], [1543,"2011-08-10T00:00:00",321.11,337.16,329,337.16,52560], [1544,"2011-08-11T00:00:00",337.16,354.01,335,353.83,113298], [1545,"2011-08-12T00:00:00",353.83,365,356.9,358.84,156553], [1546,"2011-08-15T00:00:00",358.84,363.9,353.25,354.14,65593], [1547,"2011-08-16T00:00:00",354.14,362,354.5,359.89,90442], [1548,"2011-08-17T00:00:00",359.89,362,353.7,356.8,163384], [1549,"2011-08-18T00:00:00",356.8,360,353.5,354.19,52404], [1550,"2011-08-19T00:00:00",354.19,349,341,343.47,46459], [1551,"2011-08-22T00:00:00",343.47,355,336.2,352.86,35391], [1552,"2011-08-23T00:00:00",352.86,355.5,347.06,354.67,16022], [1553,"2011-08-24T00:00:00",354.67,363.5,357,360.92,87134], [1554,"2011-08-25T00:00:00",360.92,363,356.1,359.79,32666], [1555,"2011-08-29T00:00:00",359.79,363.99,350,359.43,28446], [1556,"2011-08-30T00:00:00",359.43,365,358.05,364.11,36864], [1557,"2011-09-05T00:00:00",364.11,366,361.2,362.53,70850], [1558,"2011-09-06T00:00:00",362.53,365.8,359.5,364.8,32767], [1559,"2011-09-07T00:00:00",364.8,369.5,363.5,368.04,109488], [1560,"2011-09-08T00:00:00",368.04,372.9,367.7,369.32,144883], [1561,"2011-09-09T00:00:00",369.32,373,363.1,364.52,80792], [1562,"2011-09-12T00:00:00",364.52,379.98,361,376.94,407593], [1563,"2011-09-13T00:00:00",376.94,384.49,378.4,381.34,88435], [1564,"2011-09-14T00:00:00",381.34,384.9,377,379.09,107949], [1565,"2011-09-15T00:00:00",379.09,383.89,377.5,378.18,153275], [1566,"2011-09-16T00:00:00",378.18,381.5,376.1,379.73,33771], [1567,"2011-09-19T00:00:00",379.73,387.35,377.6,386.4,204006], [1568,"2011-09-20T00:00:00",386.4,390.9,382,388.11,210381], [1569,"2011-09-21T00:00:00",388.11,393.9,388.25,389.53,208420], [1570,"2011-09-22T00:00:00",389.53,393.5,385,386.21,91000], [1571,"2011-09-23T00:00:00",386.21,385,379,381.94,86805], [1572,"2011-09-26T00:00:00",381.94,381,362.85,371.09,171303], [1573,"2011-09-27T00:00:00",371.09,381.4,374,379.7,71666], [1574,"2011-09-28T00:00:00",379.7,398.68,378,395.22,955118], [1575,"2011-09-29T00:00:00",395.22,398.79,391.1,394,75453], [1576,"2011-09-30T00:00:00",394,402.9,395,397.85,314709], [1577,"2011-10-03T00:00:00",397.85,403.48,397,398.04,98206], [1578,"2011-10-04T00:00:00",398.04,409,399.25,405.5,175900], [1579,"2011-10-05T00:00:00",405.5,410.65,402.8,407.36,121362], [1580,"2011-10-06T00:00:00",407.36,411.8,399,401.37,134893], [1581,"2011-10-07T00:00:00",371.37,384.5,371,377.87,194432], [1582,"2011-10-10T00:00:00",377.87,396.76,388.2,396.76,427085], [1583,"2011-10-11T00:00:00",396.76,404.5,395,400.3,318546], [1584,"2011-10-12T00:00:00",400.3,419.9,401.5,414.44,381870], [1585,"2011-10-13T00:00:00",414.44,422,410.5,413.37,137265], [1586,"2011-10-14T00:00:00",413.37,430.99,411.5,425.81,243122], [1587,"2011-10-17T00:00:00",425.81,433.95,422.06,425.14,187626], [1588,"2011-10-18T00:00:00",425.14,424.8,416,418.95,58525], [1589,"2011-10-19T00:00:00",418.95,422,403.5,409.96,103506], [1590,"2011-10-20T00:00:00",409.96,416,408,415.32,28906], [1591,"2011-10-21T00:00:00",415.32,416,401,403.19,81535], [1592,"2011-10-25T00:00:00",403.19,412,402,403.85,70918], [1593,"2011-10-26T00:00:00",403.85,404.69,396,396.87,61485], [1594,"2011-10-27T00:00:00",396.87,401,381.1,385.54,45707], [1595,"2011-10-28T00:00:00",385.54,404.81,386,403.75,115514], [1596,"2011-10-31T00:00:00",403.75,423.93,404.9,414.97,167004], [1597,"2011-11-01T00:00:00",414.97,422,408.5,414.95,116888], [1598,"2011-11-02T00:00:00",414.95,430,409.6,422.58,195498], [1599,"2011-11-03T00:00:00",422.58,439.69,424,433.56,206567], [1600,"2011-11-04T00:00:00",433.56,440,421,424.74,135810], [1601,"2011-11-10T00:00:00",424.74,427,405.1,415.68,93538], [1602,"2011-11-11T00:00:00",415.68,423.89,416.6,418.02,17559], [1603,"2011-11-14T00:00:00",418.02,423,415.35,416.37,18560], [1604,"2011-11-15T00:00:00",416.37,421,415,419.83,24262], [1605,"2011-11-16T00:00:00",419.83,421.4,415.5,415.75,11628], [1606,"2011-11-17T00:00:00",415.75,420.95,410.9,411.68,21260], [1607,"2011-11-18T00:00:00",411.68,415,408.5,411.14,15358], [1608,"2011-11-21T00:00:00",411.14,412.75,406.1,406.99,18325], [1609,"2011-11-22T00:00:00",406.99,408,403.01,406.18,44000], [1610,"2011-11-23T00:00:00",406.18,409,399,400.43,35328], [1611,"2011-11-24T00:00:00",400.43,408,396.5,406.68,35721], [1612,"2011-11-25T00:00:00",406.68,414,400,405.62,23141], [1613,"2011-11-28T00:00:00",405.62,405.5,397.25,402.21,60378], [1614,"2011-11-29T00:00:00",402.21,409.8,402,407.34,94034], [1615,"2011-11-30T00:00:00",407.34,412.4,407.85,410.08,22940], [1616,"2011-12-01T00:00:00",410.08,419,409.5,416.24,111533], [1617,"2011-12-02T00:00:00",416.24,419.45,401.15,406.82,30904], [1618,"2011-12-07T00:00:00",406.82,409,400.1,402.2,16533], [1619,"2011-12-08T00:00:00",402.2,412,401.1,410.36,15765], [1620,"2011-12-09T00:00:00",410.36,420,410.15,411.29,39246], [1621,"2011-12-12T00:00:00",411.29,419,410.55,412.1,36564], [1622,"2011-12-13T00:00:00",412.1,414,408.2,409.86,15757], [1623,"2011-12-14T00:00:00",409.86,428.45,412.5,422.98,166881], [1624,"2011-12-15T00:00:00",422.98,427,415.3,421.38,138572], [1625,"2011-12-16T00:00:00",421.38,421.5,413.1,418.11,29477], [1626,"2011-12-19T00:00:00",418.11,429.95,417.35,422.83,66975], [1627,"2011-12-20T00:00:00",422.83,426,417.9,423.94,34538], [1628,"2011-12-21T00:00:00",423.94,427.49,418,419.23,17758], [1629,"2011-12-22T00:00:00",419.23,420.99,414,418.76,29513], [1630,"2011-12-23T00:00:00",418.76,424,417.5,420.03,14421], [1631,"2011-12-26T00:00:00",420.03,421,418.2,420.02,7496], [1632,"2011-12-27T00:00:00",420.02,420.5,416,419.75,16299], [1633,"2011-12-28T00:00:00",419.75,419.95,416.8,418.62,4048], [1634,"2011-12-29T00:00:00",418.62,421,417,418.35,20088], [1635,"2011-12-30T00:00:00",418.35,419.89,411.5,412.5,46627], [1636,"2012-01-02T00:00:00",412.5,412.9,408.6,410.84,13856], [1637,"2012-01-03T00:00:00",410.84,417.9,411,416.39,7357], [1638,"2012-01-04T00:00:00",416.39,418,415,415.09,9152], [1639,"2012-01-05T00:00:00",415.09,417,415,415.93,11777], [1640,"2012-01-06T00:00:00",415.93,416,414.25,414.91,21226], [1641,"2012-01-09T00:00:00",414.91,418,412.5,412.73,4706], [1642,"2012-01-10T00:00:00",412.73,413,405,412.96,53082], [1643,"2012-01-11T00:00:00",412.96,414,412,412.47,1744], [1644,"2012-01-12T00:00:00",412.47,413,408.11,412.08,17954], [1645,"2012-01-13T00:00:00",412.08,425.9,405,419.52,77970], [1646,"2012-01-16T00:00:00",419.52,423.5,417,422.02,18241], [1647,"2012-01-17T00:00:00",422.02,433,423.9,431.86,73651], [1648,"2012-01-18T00:00:00",431.86,436.5,429,434.7,110500], [1649,"2012-01-19T00:00:00",434.7,437,430.5,435.07,42382], [1650,"2012-01-20T00:00:00",435.07,450,435,439.59,288078], [1651,"2012-01-23T00:00:00",439.59,449.99,440,444.96,164390], [1652,"2012-01-24T00:00:00",444.96,448.89,429,437.55,176265], [1653,"2012-01-25T00:00:00",437.55,439,430,433.03,22246], [1654,"2012-01-26T00:00:00",433.03,439.55,432.5,435.72,16835], [1655,"2012-01-27T00:00:00",435.72,439,430.05,436.22,20857], [1656,"2012-01-30T00:00:00",436.22,444.7,430,436.96,171115], [1657,"2012-01-31T00:00:00",436.96,442.7,439,440.14,19657], [1658,"2012-02-01T00:00:00",440.14,445.7,438,441.28,211497], [1659,"2012-02-02T00:00:00",441.28,440.25,429.95,433.74,113727], [1660,"2012-02-03T00:00:00",433.74,437,428,432.27,42957], [1661,"2012-02-06T00:00:00",432.27,437,428.25,434.28,66102], [1662,"2012-02-07T00:00:00",434.28,442.5,433,438.42,103755], [1663,"2012-02-08T00:00:00",438.42,442.5,438,438.65,31325], [1664,"2012-02-09T00:00:00",438.65,444.45,433,434.04,63691], [1665,"2012-02-10T00:00:00",434.04,437,432,432.27,19546], [1666,"2012-02-13T00:00:00",432.27,435.9,429,434.98,9070], [1667,"2012-02-14T00:00:00",434.98,439,434,434.44,12865], [1668,"2012-02-15T00:00:00",434.44,439.5,434.5,434.76,30410], [1669,"2012-02-16T00:00:00",434.76,437.99,429.1,430.57,59759], [1670,"2012-02-17T00:00:00",430.57,452.09,431.25,449.42,199173], [1671,"2012-02-20T00:00:00",449.42,454.5,445,452.19,172549], [1672,"2012-02-21T00:00:00",452.19,459.85,451.5,454.78,84161], [1673,"2012-02-22T00:00:00",454.78,456.8,450,452.78,24923], [1674,"2012-02-23T00:00:00",452.78,458,444,449.7,45967], [1675,"2012-02-24T00:00:00",432.2,453.81,431.01,453.22,278405], [1676,"2012-02-27T00:00:00",453.22,458,446.5,447.1,36457], [1677,"2012-02-28T00:00:00",447.1,449.8,441,442.88,20742], [1678,"2012-02-29T00:00:00",442.88,452.9,441,443.89,220655], [1679,"2012-03-01T00:00:00",443.89,453.5,441,449.56,127756], [1680,"2012-03-02T00:00:00",449.56,460,450.5,451.84,44887], [1681,"2012-03-05T00:00:00",451.84,456,450.3,451.49,49384], [1682,"2012-03-06T00:00:00",451.49,454.89,450,450.53,15318], [1683,"2012-03-07T00:00:00",450.53,454,449.03,452.66,21418], [1684,"2012-03-08T00:00:00",452.66,452.9,448,448.39,11129], [1685,"2012-03-09T00:00:00",448.39,451,431.45,443.88,16350], [1686,"2012-03-12T00:00:00",443.88,447,441,443.39,29231], [1687,"2012-03-13T00:00:00",443.39,443.99,436.01,437.34,23411], [1688,"2012-03-14T00:00:00",437.34,454.99,432.1,440.38,162145], [1689,"2012-03-15T00:00:00",440.38,441.6,434.2,438.62,15248], [1690,"2012-03-16T00:00:00",438.62,441,433.5,434.08,21580], [1691,"2012-03-19T00:00:00",434.08,440,428,431.3,30559], [1692,"2012-03-20T00:00:00",431.3,438,430,434.65,74597], [1693,"2012-03-21T00:00:00",434.65,437.5,434,434.94,20209], [1694,"2012-03-22T00:00:00",434.94,436,429,432,46800], [1695,"2012-03-26T00:00:00",432,442,434,440.26,42310], [1696,"2012-03-27T00:00:00",440.26,451.9,438.6,444.04,68670], [1697,"2012-03-28T00:00:00",444.04,451.5,444,445,162754], [1698,"2012-03-29T00:00:00",445,448.7,443,446.11,26414], [1699,"2012-03-30T00:00:00",446.11,455,447,453.25,53160], [1700,"2012-04-02T00:00:00",453.25,458,451.3,454.59,33696], [1701,"2012-04-03T00:00:00",454.59,464.8,451.5,462.51,115905], [1702,"2012-04-04T00:00:00",462.51,470,464,467.11,72238], [1703,"2012-04-05T00:00:00",467.11,468.76,461.4,462.98,48579], [1704,"2012-04-06T00:00:00",462.98,467,461,461.84,37233], [1705,"2012-04-09T00:00:00",461.84,465.9,455,456.03,35607], [1706,"2012-04-10T00:00:00",456.03,458.5,455,456.02,22971], [1707,"2012-04-11T00:00:00",456.02,457.5,451,451.64,42872], [1708,"2012-04-12T00:00:00",451.64,454.52,449,452.12,50423], [1709,"2012-04-13T00:00:00",452.12,464,453.64,458.98,49238], [1710,"2012-04-16T00:00:00",458.98,457.9,454,455.42,28355], [1711,"2012-04-17T00:00:00",455.42,466.8,455,459.02,180130], [1712,"2012-04-18T00:00:00",459.02,465.5,458.5,463.1,49295], [1713,"2012-04-19T00:00:00",463.1,463.99,445,449.8,161436], [1714,"2012-04-20T00:00:00",449.8,453.99,448.77,452.97,175023], [1715,"2012-04-23T00:00:00",452.97,459.5,450.75,456.34,53649], [1716,"2012-04-24T00:00:00",456.34,462,455.1,458.05,23471], [1717,"2012-04-25T00:00:00",458.05,462.9,455,455.76,28239], [1718,"2012-04-26T00:00:00",455.76,456.5,450,450.33,39056], [1719,"2012-04-27T00:00:00",450.33,455,450,450.8,17248], [1720,"2012-04-30T00:00:00",450.8,452,445.05,448.03,7638], [1721,"2012-05-02T00:00:00",448.03,457.85,449.75,452.98,75123], [1722,"2012-05-03T00:00:00",452.98,459.99,455.5,455.94,17322], [1723,"2012-05-04T00:00:00",455.94,457.99,453.21,455.58,6019], [1724,"2012-05-07T00:00:00",455.58,456,451.75,452.11,16098], [1725,"2012-05-08T00:00:00",452.11,455.27,448.13,452.71,57811], [1726,"2012-05-09T00:00:00",452.71,454.66,450,451.63,28846], [1727,"2012-05-10T00:00:00",451.63,451.15,446,446.48,11548], [1728,"2012-05-11T00:00:00",446.48,455,445,449.82,80604], [1729,"2012-05-14T00:00:00",449.82,453,428.51,448.57,301789], [1730,"2012-05-15T00:00:00",448.57,457.79,450.1,455.1,47363], [1731,"2012-05-16T00:00:00",455.1,462,453,458.92,167964], [1732,"2012-05-17T00:00:00",458.92,464,455.5,457.25,34838], [1733,"2012-05-18T00:00:00",457.25,457.5,453.05,454.08,24202], [1734,"2012-05-21T00:00:00",454.08,459.7,454,455.95,6825], [1735,"2012-05-22T00:00:00",455.95,461.88,455.5,457.36,19831], [1736,"2012-05-23T00:00:00",457.36,460,455.05,455.5,8834], [1737,"2012-05-24T00:00:00",455.5,459.8,439.02,448.97,247464], [1738,"2012-05-25T00:00:00",448.97,455.8,440,443.36,65432], [1739,"2012-05-28T00:00:00",443.36,452,442,451.54,19996], [1740,"2012-05-29T00:00:00",451.54,458.25,451.52,456.65,29776], [1741,"2012-05-30T00:00:00",456.65,459,451.55,453.32,11012], [1742,"2012-05-31T00:00:00",453.32,458,445,446.61,39369], [1743,"2012-06-01T00:00:00",446.61,458,440,447.99,99357], [1744,"2012-06-04T00:00:00",447.99,448,442,442.36,2804], [1745,"2012-06-05T00:00:00",442.36,448,443.6,447.81,2485], [1746,"2012-06-06T00:00:00",447.81,449.67,445,445.87,1568], [1747,"2012-06-07T00:00:00",445.87,453.88,439.99,445.01,123722], [1748,"2012-06-08T00:00:00",445.01,448.79,435,439.86,169669], [1749,"2012-06-11T00:00:00",439.86,445.97,440.1,443.94,25546], [1750,"2012-06-12T00:00:00",443.94,445.4,440.56,444.93,30968], [1751,"2012-06-13T00:00:00",444.93,450,443,445.04,11358], [1752,"2012-06-14T00:00:00",445.04,449,446,446,8081], [1753,"2012-06-15T00:00:00",446,449.79,443.22,446.99,1029], [1754,"2012-06-18T00:00:00",446.99,450,446.55,447,2009], [1755,"2012-06-19T00:00:00",447,448.97,440.05,443.84,2006], [1756,"2012-06-20T00:00:00",443.84,450.01,445,449.99,64572], [1757,"2012-06-21T00:00:00",449.99,452,447,450,126053], [1758,"2012-06-22T00:00:00",450,461,450,458,191451], [1759,"2012-06-25T00:00:00",458,458,453.2,454.58,37196], [1760,"2012-06-26T00:00:00",454.58,460.5,446,459.41,60872], [1761,"2012-06-27T00:00:00",459.41,465.85,458,465.29,71716], [1762,"2012-06-28T00:00:00",465.29,469.9,465,465.05,39729], [1763,"2012-06-29T00:00:00",465.05,478,466,474.37,140962], [1764,"2012-07-02T00:00:00",474.37,494,474.37,485.09,26049], [1765,"2012-07-03T00:00:00",485.09,494.75,486,489.99,67351], [1766,"2012-07-04T00:00:00",489.99,497.9,486.25,486.84,15168], [1767,"2012-07-05T00:00:00",486.84,488,484.38,485,2887], [1768,"2012-07-06T00:00:00",485,488,484.5,485.63,2865], [1769,"2012-07-09T00:00:00",485.63,489,485.4,487.16,7081], [1770,"2012-07-10T00:00:00",487.16,488,482.41,485.26,8712], [1771,"2012-07-11T00:00:00",485.26,485,479.5,484.8,603], [1772,"2012-07-12T00:00:00",484.8,487.49,480.05,483.91,1688], [1773,"2012-07-13T00:00:00",483.91,485.99,481,481.06,10794], [1774,"2012-07-16T00:00:00",481.06,482.89,479,480.05,2421], [1775,"2012-07-17T00:00:00",480.05,481.89,479,480.26,6295], [1776,"2012-07-18T00:00:00",480.26,485,480,480.88,6290], [1777,"2012-07-19T00:00:00",480.88,482.8,480,480.72,3969], [1778,"2012-07-20T00:00:00",480.72,486,480.57,482.73,5348], [1779,"2012-07-23T00:00:00",482.73,482.6,481,482.6,1200], [1780,"2012-07-24T00:00:00",482.6,480.5,478,478.04,2500], [1781,"2012-07-25T00:00:00",478.04,482,476.05,480.96,2200], [1782,"2012-07-26T00:00:00",480.96,482.5,480,480.01,3400], [1783,"2012-07-27T00:00:00",480.01,481,480.9,481,400], [1784,"2012-07-30T00:00:00",481,482,479.5,480.75,6300], [1785,"2012-07-31T00:00:00",480.75,484,480,483.49,23900], [1786,"2012-08-01T00:00:00",483.49,487,483,486.62,5900], [1787,"2012-08-02T00:00:00",486.62,494.95,487,490.86,142700], [1788,"2012-08-03T00:00:00",490.86,497,488,489.5,41800], [1789,"2012-08-06T00:00:00",489.5,491,487.5,488.9,33900], [1790,"2012-08-07T00:00:00",488.9,490,488,489.22,10400], [1791,"2012-08-08T00:00:00",489.22,490,484,489.58,13100], [1792,"2012-08-09T00:00:00",489.58,489.9,487,488.25,2700], [1793,"2012-08-10T00:00:00",488.25,490.86,485.5,486.55,10500], [1794,"2012-08-13T00:00:00",486.55,499,490,496.73,295500], [1795,"2012-08-15T00:00:00",496.73,500.25,492.61,493.52,326000], [1796,"2012-08-16T00:00:00",493.52,494.75,490,490.42,4000], [1797,"2012-08-23T00:00:00",490.42,491,490,490.53,2400], [1798,"2012-08-24T00:00:00",490.53,493.9,490,490.23,1700], [1799,"2012-08-27T00:00:00",490.23,493,488,490.27,32200], [1800,"2012-08-28T00:00:00",490.27,500.25,492,493.13,68000], [1801,"2012-08-29T00:00:00",493.13,498.9,490,490.43,40800], [1802,"2012-08-30T00:00:00",490.43,499.99,491,495.79,89900], [1803,"2012-08-31T00:00:00",495.79,501,492,499.33,106300], [1804,"2012-09-03T00:00:00",499.33,505,495.05,498.02,139300], [1805,"2012-09-04T00:00:00",498.02,499.98,495,495.56,33200], [1806,"2012-09-05T00:00:00",495.56,503.45,495,495.57,86000], [1807,"2012-09-06T00:00:00",495.57,498.5,491.05,491.62,51200], [1808,"2012-09-07T00:00:00",491.62,495,491.01,491.78,9700], [1809,"2012-09-10T00:00:00",491.78,494,487,492.87,22000], [1810,"2012-09-11T00:00:00",492.87,491.5,488,490.03,20500], [1811,"2012-09-12T00:00:00",490.03,493,488.5,488.93,35500], [1812,"2012-09-13T00:00:00",488.93,493,489,489.23,10500], [1813,"2012-09-14T00:00:00",489.23,493,489.12,489.83,45000], [1814,"2012-09-17T00:00:00",489.83,497.45,485,488.77,227300], [1815,"2012-09-18T00:00:00",488.77,489,484,488,33600], [1816,"2012-09-19T00:00:00",488,493,485.56,491.28,53800], [1817,"2012-09-20T00:00:00",491.28,495,489.98,490.04,154200], [1818,"2012-09-24T00:00:00",490.04,491,490.01,490.18,2300], [1819,"2012-09-25T00:00:00",490.18,497,492,495.1,45700], [1820,"2012-09-26T00:00:00",495.1,497,490.25,494.93,37700], [1821,"2012-09-27T00:00:00",494.93,517,493.65,509.75,441100], [1822,"2012-09-28T00:00:00",509.75,526,512,523.74,357400], [1823,"2012-10-01T00:00:00",523.74,530,524,524.93,31400], [1824,"2012-10-02T00:00:00",524.93,530.99,525,525.65,30500], [1825,"2012-10-03T00:00:00",525.65,525.06,516,519.46,15200], [1826,"2012-10-04T00:00:00",519.46,525,520,523.68,33300], [1827,"2012-10-05T00:00:00",523.68,525,520,523.88,6800], [1828,"2012-10-08T00:00:00",523.88,523,516.05,519.26,32100], [1829,"2012-10-09T00:00:00",486.76,487.5,483.06,484.5,37600], [1830,"2012-10-10T00:00:00",484.5,498,483.55,484.43,286600], [1831,"2012-10-11T00:00:00",484.43,483,481.7,482.17,2200], [1832,"2012-10-12T00:00:00",482.17,482.9,475,475.41,7200], [1833,"2012-10-15T00:00:00",475.41,477.5,470.5,473.26,39400], [1834,"2012-10-16T00:00:00",473.26,478,474.7,475.44,54600], [1835,"2012-10-17T00:00:00",475.44,478.5,475,476.72,7000], [1836,"2012-10-18T00:00:00",476.72,498.95,480,488.86,211800], [1837,"2012-10-19T00:00:00",488.86,492.9,485.2,488.39,45700], [1838,"2012-10-22T00:00:00",488.39,491,488.39,489.56,70500], [1839,"2012-10-23T00:00:00",489.56,496,489,489.53,79800], [1840,"2012-10-24T00:00:00",489.53,490.99,489.25,489.25,4100], [1841,"2012-10-25T00:00:00",489.25,492,486,490.77,4100], [1842,"2012-10-30T00:00:00",490.77,493,490,490.25,24000], [1843,"2012-10-31T00:00:00",490.25,500,488,499.12,36300], [1844,"2012-11-01T00:00:00",499.12,507.99,501.5,502.92,54000], [1845,"2012-11-02T00:00:00",502.92,508,504.99,505.63,13000], [1846,"2012-11-05T00:00:00",505.63,508,504,507.04,10000], [1847,"2012-11-06T00:00:00",507.04,501,500.5,501,300], [1848,"2012-11-07T00:00:00",501,504,500,500.91,18600], [1849,"2012-11-08T00:00:00",500.91,500.9,500,500.69,2000], [1850,"2012-11-12T00:00:00",500.69,505,495,498.84,2200], [1851,"2012-11-13T00:00:00",498.84,505,490,496.87,168100], [1852,"2012-11-14T00:00:00",496.87,498,495,495.3,19400], [1853,"2012-11-15T00:00:00",495.3,500.25,497,500.01,27700], [1854,"2012-11-16T00:00:00",500.01,502.8,500,501,4700], [1855,"2012-11-19T00:00:00",501,504,497,497.53,2300], [1856,"2012-11-20T00:00:00",497.53,505,497.5,498.67,61100], [1857,"2012-11-21T00:00:00",498.67,509,502,504.56,12700], [1858,"2012-11-22T00:00:00",504.56,515,505.9,511.4,46900], [1859,"2012-11-23T00:00:00",511.4,513.55,508,508.68,1500], [1860,"2012-11-26T00:00:00",508.68,515,508,513.8,44200], [1861,"2012-11-27T00:00:00",513.8,529,515,522.1,40600], [1862,"2012-11-28T00:00:00",522.1,523,517.06,518.51,2300], [1863,"2012-11-29T00:00:00",518.51,522.5,514.6,517.48,2300], [1864,"2012-11-30T00:00:00",517.48,524,515,520.8,131500], [1865,"2012-12-03T00:00:00",520.8,521,519.99,519.99,41200], [1866,"2012-12-04T00:00:00",519.99,522,517.56,517.56,1700], [1867,"2012-12-05T00:00:00",517.56,520,517.01,518,1300], [1868,"2012-12-06T00:00:00",518,518.2,517,517.04,1900], [1869,"2012-12-07T00:00:00",517.04,525,520,521,68600], [1870,"2012-12-10T00:00:00",521,523.6,518,520.34,2100], [1871,"2012-12-11T00:00:00",520.34,520.99,517.2,518.11,2900], [1872,"2012-12-12T00:00:00",518.11,517,512.17,513.07,13200], [1873,"2012-12-13T00:00:00",513.07,515.6,514,515.6,500], [1874,"2012-12-14T00:00:00",515.6,516,516,516,500], [1875,"2012-12-17T00:00:00",516,520.5,512,518.44,54300], [1876,"2012-12-18T00:00:00",518.44,520,514.2,516.73,52000], [1877,"2012-12-19T00:00:00",516.73,517.9,514.06,515.88,4200], [1878,"2012-12-20T00:00:00",515.88,518,514,516.88,1700], [1879,"2012-12-21T00:00:00",516.88,516,510,511.65,24600], [1880,"2012-12-24T00:00:00",511.65,510.25,509,509.95,11400], [1881,"2012-12-26T00:00:00",509.95,511,508.6,511,600], [1882,"2012-12-27T00:00:00",511,510,505,506.4,14900], [1883,"2012-12-28T00:00:00",506.4,511.5,507.5,510.04,57200], [1884,"2012-12-31T00:00:00",510.04,514,509.5,511.99,26300], [1885,"2013-01-01T00:00:00",511.99,515,507.01,507.01,5100], [1886,"2013-01-02T00:00:00",507.01,507.98,500,507.15,69500], [1887,"2013-01-03T00:00:00",507.15,507,503,503.96,5000], [1888,"2013-01-04T00:00:00",503.96,506.5,505,505.1,800], [1889,"2013-01-07T00:00:00",505.1,502,501,501.36,3000], [1890,"2013-01-08T00:00:00",501.36,506,501,505.75,7000], [1891,"2013-01-09T00:00:00",505.75,515,506,511.55,7800], [1892,"2013-01-10T00:00:00",511.55,508.02,508.02,508.02,1000], [1893,"2013-01-11T00:00:00",508.02,508,503.5,507.01,1500], [1894,"2013-01-14T00:00:00",507.01,505,500,500.48,8600], [1895,"2013-01-15T00:00:00",500.48,505.99,480,483.2,19100], [1896,"2013-01-16T00:00:00",483.2,497,480,489.8,2800], [1897,"2013-01-17T00:00:00",489.8,505,495,495.47,22100], [1898,"2013-01-18T00:00:00",495.47,505,499.99,500.1,19600], [1899,"2013-01-21T00:00:00",500.1,506,500,501.2,22900], [1900,"2013-01-22T00:00:00",501.2,510,500,502.69,43900], [1901,"2013-01-23T00:00:00",502.69,501.5,499.8,501.1,14900], [1902,"2013-01-24T00:00:00",501.1,516.1,499,512.14,76600], [1903,"2013-01-28T00:00:00",512.14,520,494,498.57,93600], [1904,"2013-01-29T00:00:00",498.57,502,490.1,496.24,26100], [1905,"2013-01-30T00:00:00",496.24,497,493.1,494.08,29700], [1906,"2013-01-31T00:00:00",494.08,498,491.5,494.74,14400], [1907,"2013-02-01T00:00:00",494.74,497.99,492,494.57,7500], [1908,"2013-02-04T00:00:00",494.57,494.25,492.5,493,3200], [1909,"2013-02-06T00:00:00",493,500,490.02,495.28,31300], [1910,"2013-02-07T00:00:00",495.28,495,492,494.56,9900], [1911,"2013-02-08T00:00:00",494.56,496.99,492.3,492.99,14500], [1912,"2013-02-11T00:00:00",492.99,497,492.01,493.3,7300], [1913,"2013-02-12T00:00:00",493.3,495.7,493.3,495.43,4600], [1914,"2013-02-13T00:00:00",495.43,500.94,495,495.13,21500], [1915,"2013-02-14T00:00:00",495.13,498,494,496.23,8500], [1916,"2013-02-15T00:00:00",496.23,497,490,491.29,21200], [1917,"2013-02-18T00:00:00",491.29,495,493,493.08,18600], [1918,"2013-02-19T00:00:00",493.08,493,489.1,489.82,9500], [1919,"2013-02-20T00:00:00",489.82,492,487.57,487.99,16700], [1920,"2013-02-21T00:00:00",487.99,489.99,480.25,482.86,30100], [1921,"2013-02-22T00:00:00",482.86,490,482,485.83,18600], [1922,"2013-02-25T00:00:00",485.83,492,488,490.19,101400], [1923,"2013-02-26T00:00:00",490.19,493,490,490,36400], [1924,"2013-02-27T00:00:00",490,496,490.03,494.99,55300], [1925,"2013-02-28T00:00:00",494.99,499,493,498.66,153500], [1926,"2013-03-01T00:00:00",498.66,498,497,497.75,2400], [1927,"2013-03-04T00:00:00",497.75,495.99,493,494.82,17600], [1928,"2013-03-05T00:00:00",494.82,498.38,495,495,21100], [1929,"2013-03-06T00:00:00",495,498,492,494.03,6800], [1930,"2013-03-07T00:00:00",494.03,495,490,490,62200], [1931,"2013-03-08T00:00:00",490,490.05,480.1,482.81,14800], [1932,"2013-03-11T00:00:00",482.81,485.02,475.1,478.5,26100], [1933,"2013-03-12T00:00:00",478.5,484.98,480.5,481.18,4300], [1934,"2013-03-13T00:00:00",481.18,485,478.25,479.94,33800], [1935,"2013-03-14T00:00:00",479.94,481,478,479.05,13000], [1936,"2013-03-15T00:00:00",479.05,485,480,482.38,31600], [1937,"2013-03-18T00:00:00",482.38,480,477,480,7300], [1938,"2013-03-19T00:00:00",480,484,481.02,482.51,29200], [1939,"2013-03-20T00:00:00",482.51,482,481,482,2000], [1940,"2013-03-21T00:00:00",482,485,482,482.02,3100], [1941,"2013-03-22T00:00:00",482.02,485.98,479.6,482.34,5900], [1942,"2013-03-25T00:00:00",482.34,484.99,482.5,483.25,5400], [1943,"2013-03-26T00:00:00",483.25,484.7,480.01,483.9,19000], [1944,"2013-03-27T00:00:00",483.9,490,484,487.2,8800], [1945,"2013-03-28T00:00:00",487.2,490,485.1,485.74,4400], [1946,"2013-03-29T00:00:00",485.74,489,488,488,400], [1947,"2013-04-01T00:00:00",488,496,492,495.38,19600], [1948,"2013-04-02T00:00:00",495.38,499,494,495,4900], [1949,"2013-04-03T00:00:00",495,500,496,497.63,22000], [1950,"2013-04-04T00:00:00",497.63,500,494,499.24,5800], [1951,"2013-04-05T00:00:00",499.24,497,493,496.83,11600], [1952,"2013-04-08T00:00:00",496.83,500,496,498.51,17300], [1953,"2013-04-09T00:00:00",498.51,500,496,496.8,11600], [1954,"2013-04-10T00:00:00",496.8,499,496,499,1200], [1955,"2013-04-11T00:00:00",499,505,498,501.82,21100], [1956,"2013-04-12T00:00:00",501.82,502,499,499.01,3200], [1957,"2013-04-15T00:00:00",499.01,500,490.5,491.44,4200], [1958,"2013-04-16T00:00:00",491.44,500,480,492.57,58800], [1959,"2013-04-17T00:00:00",492.57,500,480,495.28,12400], [1960,"2013-04-18T00:00:00",495.28,501,490.01,500.08,32300], [1961,"2013-04-19T00:00:00",500.08,501,497,497.29,2000], [1962,"2013-04-22T00:00:00",497.29,495.05,487,488.54,12200], [1963,"2013-04-23T00:00:00",488.54,503,490.98,497.76,35700], [1964,"2013-04-24T00:00:00",497.76,502,496.5,500.28,27300], [1965,"2013-04-25T00:00:00",500.28,509,499,501,43900], [1966,"2013-04-26T00:00:00",501,519,500.03,516.92,43000], [1967,"2013-04-29T00:00:00",516.92,521,510,510.04,11300], [1968,"2013-04-30T00:00:00",510.04,508.8,501.05,506.65,5900], [1969,"2013-05-02T00:00:00",506.65,524,505,507.38,30800], [1970,"2013-05-03T00:00:00",507.38,516.9,505.5,514.7,26000], [1971,"2013-05-06T00:00:00",514.7,521.5,507,509.41,38800], [1972,"2013-05-07T00:00:00",509.41,510,506,508.22,12300], [1973,"2013-05-08T00:00:00",508.22,514,509,509.74,14800], [1974,"2013-05-09T00:00:00",509.74,512,508,509.09,10400], [1975,"2013-05-10T00:00:00",509.09,520,511,513.55,116400], [1976,"2013-05-13T00:00:00",513.55,521,513.5,514.2,19800], [1977,"2013-05-14T00:00:00",514.2,517.8,513,515.14,25400], [1978,"2013-05-15T00:00:00",515.14,514.5,510,513.77,17600], [1979,"2013-05-16T00:00:00",513.77,515,510,510.25,17000], [1980,"2013-05-17T00:00:00",510.25,514.5,510,510.46,119300], [1981,"2013-05-20T00:00:00",510.46,514.5,510.5,514.03,6400], [1982,"2013-05-21T00:00:00",514.03,525.25,515,517.45,30400], [1983,"2013-05-22T00:00:00",517.45,530,519,526.46,152200], [1984,"2013-05-23T00:00:00",526.46,530,511,516.94,64700], [1985,"2013-05-24T00:00:00",516.94,517,511.02,511.91,7100], [1986,"2013-05-27T00:00:00",511.91,525,505.51,520.38,30100], [1987,"2013-05-28T00:00:00",520.38,535,520.75,534.67,49800], [1988,"2013-05-29T00:00:00",534.67,540,527.75,528,13500], [1989,"2013-05-30T00:00:00",528,530,521,525.44,21500], [1990,"2013-05-31T00:00:00",525.44,527,523.5,523.9,13400], [1991,"2013-06-03T00:00:00",523.9,523.99,518.9,523.28,43700], [1992,"2013-06-04T00:00:00",523.28,527.99,519,519.8,242500], [1993,"2013-06-05T00:00:00",519.8,531.5,520,526.28,224800], [1994,"2013-06-06T00:00:00",526.28,540,527.95,534.23,72100], [1995,"2013-06-07T00:00:00",534.23,549.99,533,540.35,69500], [1996,"2013-06-10T00:00:00",540.35,550,538.01,541.23,40400], [1997,"2013-06-11T00:00:00",541.23,546,530,533.48,18000], [1998,"2013-06-12T00:00:00",533.48,559.98,530,557.22,251800], [1999,"2013-06-13T00:00:00",557.22,585.08,556,577.78,175200], [2000,"2013-06-14T00:00:00",577.78,579.5,565.25,566.36,31600], [2001,"2013-06-17T00:00:00",566.36,566,561.25,562.08,1800], [2002,"2013-06-18T00:00:00",562.08,560,550,554.35,14200], [2003,"2013-06-19T00:00:00",554.35,557,550,551.09,59100], [2004,"2013-06-20T00:00:00",551.09,565,553,560.88,52900], [2005,"2013-06-21T00:00:00",560.88,560,550.2,553.96,8900], [2006,"2013-06-24T00:00:00",553.96,555.5,535.2,544.31,10800], [2007,"2013-06-25T00:00:00",544.31,555,536,539.8,113200], [2008,"2013-06-26T00:00:00",539.8,565,545,557.72,81500], [2009,"2013-06-27T00:00:00",557.72,560,549.99,553.2,37700], [2010,"2013-06-28T00:00:00",553.2,565,550,561.12,12900], [2011,"2013-07-01T00:00:00",561.12,564.4,550,556,750], [2012,"2013-07-02T00:00:00",556,572,564.99,569.14,114500], [2013,"2013-07-03T00:00:00",569.14,588,570.1,582.26,74950], [2014,"2013-07-04T00:00:00",582.26,585,571,572.25,10050], [2015,"2013-07-05T00:00:00",572.25,579.5,575,576.86,900], [2016,"2013-07-08T00:00:00",576.86,583.79,578,578,2900], [2017,"2013-07-09T00:00:00",578,582,575,577.89,9400], [2018,"2013-07-10T00:00:00",577.89,606.76,577,586.21,143500], [2019,"2013-07-11T00:00:00",586.21,587,577,579.17,9900], [2020,"2013-07-12T00:00:00",579.17,582,575.05,575.77,20050], [2021,"2013-07-15T00:00:00",575.77,580.1,572.51,575.62,10100], [2022,"2013-07-16T00:00:00",575.62,575.99,565,568.63,5800], [2023,"2013-07-17T00:00:00",568.63,572,561,563.36,9000], [2024,"2013-07-18T00:00:00",563.36,574,565,574,1050], [2025,"2013-07-19T00:00:00",574,580,573,573.03,3700], [2026,"2013-07-22T00:00:00",573.03,579,570.01,578,3700], [2027,"2013-07-23T00:00:00",578,574,570,572.29,6600], [2028,"2013-07-24T00:00:00",572.29,575.95,568,568.43,15350], [2029,"2013-07-25T00:00:00",568.43,573.99,569,570,1500], [2030,"2013-07-26T00:00:00",570,576,570,570.43,9900], [2031,"2013-07-29T00:00:00",570.43,573,569,569.74,4100], [2032,"2013-07-30T00:00:00",569.74,570,568,570,4300], [2033,"2013-07-31T00:00:00",570,570,567,568.43,1900], [2034,"2013-08-01T00:00:00",568.43,571,566,570,1000], [2035,"2013-08-05T00:00:00",570,570,560,561.34,8150], [2036,"2013-08-06T00:00:00",561.34,569,562,562,3650], [2037,"2013-08-07T00:00:00",562,569,563,567.6,5850], [2038,"2013-08-12T00:00:00",567.6,572.5,567,568,7000], [2039,"2013-08-13T00:00:00",568,574.9,566,569.86,6350], [2040,"2013-08-15T00:00:00",569.86,598.35,581,595.97,410650], [2041,"2013-08-16T00:00:00",595.97,603,591,592.22,81350], [2042,"2013-08-19T00:00:00",592.22,597,588,589.69,62300], [2043,"2013-08-20T00:00:00",589.69,592.8,586.75,589.11,33300], [2044,"2013-08-21T00:00:00",589.11,590,585,588.01,35250], [2045,"2013-08-22T00:00:00",588.01,590,584.3,587.17,26450], [2046,"2013-08-23T00:00:00",587.17,592,586,589.99,17500], [2047,"2013-08-26T00:00:00",589.99,600.9,589,590.37,38500], [2048,"2013-08-27T00:00:00",590.37,592.8,586,587.43,30050], [2049,"2013-08-28T00:00:00",587.43,589.9,578.82,586.5,43600], [2050,"2013-08-29T00:00:00",586.5,592,582.5,588.04,61550], [2051,"2013-08-30T00:00:00",588.04,595.5,582.5,583.66,63850], [2052,"2013-09-02T00:00:00",583.66,591,565,571.07,93600], [2053,"2013-09-03T00:00:00",571.07,583,568.3,575.94,26700], [2054,"2013-09-04T00:00:00",575.94,592,576,589.39,42900], [2055,"2013-09-05T00:00:00",589.39,596.99,586.25,590.1,184750], [2056,"2013-09-06T00:00:00",590.1,590.51,587,589.33,44000], [2057,"2013-09-09T00:00:00",589.33,594.8,589.11,589.94,57650], [2058,"2013-09-10T00:00:00",589.94,601.7,589,589.65,111400], [2059,"2013-09-11T00:00:00",589.65,592.9,589.5,590,52950], [2060,"2013-09-12T00:00:00",590,594,589.2,589.81,66850], [2061,"2013-09-13T00:00:00",589.81,603,589,590,141800], [2062,"2013-09-16T00:00:00",590,594.94,588,589.99,99650], [2063,"2013-09-17T00:00:00",589.99,592.9,588,589.49,71600], [2064,"2013-09-18T00:00:00",453.74,458.5,441.8,443.55,56500], [2065,"2013-09-19T00:00:00",443.55,447,439.5,443.99,32300], [2066,"2013-09-20T00:00:00",443.99,447,442,443.62,23350], [2067,"2013-09-23T00:00:00",443.62,445,440,442.08,22800], [2068,"2013-09-24T00:00:00",442.08,444,439,439.43,19750], [2069,"2013-09-25T00:00:00",439.43,443.98,437.07,440.47,102650], [2070,"2013-09-26T00:00:00",440.47,446.98,436,437.79,34600], [2071,"2013-09-27T00:00:00",437.79,442.6,436.55,437.65,10900], [2072,"2013-09-30T00:00:00",437.65,438,430.3,431.56,14500], [2073,"2013-10-01T00:00:00",431.56,443,427,439.72,39200], [2074,"2013-10-02T00:00:00",439.72,444,437,438.77,33100], [2075,"2013-10-03T00:00:00",438.77,440,435,436.64,10200], [2076,"2013-10-04T00:00:00",436.64,437,431,432.23,17750], [2077,"2013-10-07T00:00:00",432.23,433,428,428.88,7450], [2078,"2013-10-08T00:00:00",428.88,432.89,426.11,427.98,14350], [2079,"2013-10-09T00:00:00",427.98,430,425,426.76,28100], [2080,"2013-10-10T00:00:00",426.76,433,423.7,429.27,26050], [2081,"2013-10-11T00:00:00",429.27,436,430,434.87,83950], [2082,"2013-10-14T00:00:00",434.87,432.5,413.5,421.51,159950], [2083,"2013-10-21T00:00:00",421.51,434.97,427,431.93,100800], [2084,"2013-10-22T00:00:00",431.93,440,432.1,439.41,186150], [2085,"2013-10-23T00:00:00",439.41,454,440.25,451.75,151600], [2086,"2013-10-24T00:00:00",451.75,456.9,444.15,447.53,78500], [2087,"2013-10-25T00:00:00",447.53,450,440.01,442.02,29450], [2088,"2013-10-28T00:00:00",442.02,449.98,442.5,444.24,9400], [2089,"2013-10-29T00:00:00",444.24,445,440,440.88,9350], [2090,"2013-10-30T00:00:00",440.88,442.99,439,440.06,29300], [2091,"2013-10-31T00:00:00",440.06,451.8,437,449.16,64050], [2092,"2013-11-01T00:00:00",449.16,453.5,444.05,448.61,94450], [2093,"2013-11-04T00:00:00",445,446,440,440.89,65400], [2094,"2013-11-05T00:00:00",444.99,448,441.5,443.2,22850], [2095,"2013-11-06T00:00:00",443.01,453.3,443,449.91,91850], [2096,"2013-11-07T00:00:00",453.5,456.09,447.5,449.45,59350], [2097,"2013-11-08T00:00:00",453,453.25,446.01,447.14,28050], [2098,"2013-11-11T00:00:00",446.95,451.49,446.95,450.02,38300], [2099,"2013-11-12T00:00:00",450,450.99,447.25,447.4,12200], [2100,"2013-11-13T00:00:00",445.05,453,444,451.13,81950], [2101,"2013-11-18T00:00:00",454,461.95,452.2,460.12,93600], [2102,"2013-11-19T00:00:00",462,471.49,459.99,470.05,191100], [2103,"2013-11-20T00:00:00",470,489.9,470,480,419250], [2104,"2013-11-21T00:00:00",480,485.9,478.8,480.11,121400], [2105,"2013-11-22T00:00:00",481.9,484,479,481.76,22800], [2106,"2013-11-25T00:00:00",482.01,505.84,479.11,491.44,768550], [2107,"2013-11-26T00:00:00",496,496,482,485.07,290600], [2108,"2013-11-27T00:00:00",485,485,479.01,481.04,20650], [2109,"2013-11-28T00:00:00",483.5,491.5,483,490.08,64350], [2110,"2013-11-29T00:00:00",494.8,494.8,488.6,490.66,54450], [2111,"2013-12-02T00:00:00",493,498,491,494.88,41250], [2112,"2013-12-03T00:00:00",493,500,487.95,489.86,122100], [2113,"2013-12-04T00:00:00",491.9,496,479.5,481.55,415350], [2114,"2013-12-05T00:00:00",480.1,501,480,497.73,261350], [2115,"2013-12-06T00:00:00",499,505,497.25,503.27,84450], [2116,"2013-12-09T00:00:00",507,507,502,502.99,31200], [2117,"2013-12-10T00:00:00",503.79,506,499.01,503.06,37350], [2118,"2013-12-11T00:00:00",504,513,504,510.05,78750], [2119,"2013-12-12T00:00:00",512,519,512,513.16,38300], [2120,"2013-12-13T00:00:00",510,518,508,509.26,85050], [2121,"2013-12-16T00:00:00",509.21,521,505.01,512.19,71450], [2122,"2013-12-17T00:00:00",511.02,514,506,513.55,97000], [2123,"2013-12-18T00:00:00",514,517,511.01,516.02,34000], [2124,"2013-12-19T00:00:00",514,515,510,513.03,26400], [2125,"2013-12-20T00:00:00",510.5,513,508.55,511.41,26850], [2126,"2013-12-23T00:00:00",510,511,508.22,509,54150], [2127,"2013-12-24T00:00:00",508.25,510,506,508.11,24250], [2128,"2013-12-26T00:00:00",506.26,511,503,503.83,79150], [2129,"2013-12-27T00:00:00",500.2,504,497,498.63,107800], [2130,"2013-12-30T00:00:00",498.5,503,496.12,497.28,17150], [2131,"2013-12-31T00:00:00",498,501.97,498,499.69,19950], [2132,"2014-01-01T00:00:00",502.75,508,500,503.43,30800], [2133,"2014-01-02T00:00:00",503.05,511,500,509.5,61500], [2134,"2014-01-03T00:00:00",510,514,508,509.17,64600], [2135,"2014-01-06T00:00:00",510,513,508,509.46,17700], [2136,"2014-01-07T00:00:00",508.24,511,506.05,507.65,35300], [2137,"2014-01-08T00:00:00",510,511,508,509.23,17700], [2138,"2014-01-09T00:00:00",510.99,512,499,501.55,90800], [2139,"2014-01-10T00:00:00",503.85,505,499.1,500.03,86300], [2140,"2014-01-13T00:00:00",503.8,506.7,502,502.79,26400], [2141,"2014-01-15T00:00:00",504,510.18,504,505.18,61300], [2142,"2014-01-16T00:00:00",508,514,506.5,513.22,119400], [2143,"2014-01-17T00:00:00",513.98,525,511.3,520.28,145900], [2144,"2014-01-20T00:00:00",524.19,527,518,520.43,39900], [2145,"2014-01-21T00:00:00",524,528,521.5,525.1,85900], [2146,"2014-01-22T00:00:00",528,531.99,504.11,508.65,339500], [2147,"2014-01-23T00:00:00",510.5,518,508.02,515.19,47300], [2148,"2014-01-24T00:00:00",515,528,509.5,512.61,160100], [2149,"2014-01-27T00:00:00",513,515.98,511.5,512.04,34200], [2150,"2014-01-28T00:00:00",515,516,507,507.91,66600], [2151,"2014-01-29T00:00:00",509.99,513,508.51,509.04,66200], [2152,"2014-01-30T00:00:00",509,522,509,520.28,95800], [2153,"2014-01-31T00:00:00",522.35,535,520.3,532.08,90900], [2154,"2014-02-03T00:00:00",528,551.98,528,549.08,195100], [2155,"2014-02-04T00:00:00",545.09,549.5,535,536.34,51300], [2156,"2014-02-06T00:00:00",518,518,508,509.75,230500], [2157,"2014-02-07T00:00:00",510.25,510.99,503,504.89,29200], [2158,"2014-02-10T00:00:00",505.1,506,497.61,504.27,49900], [2159,"2014-02-11T00:00:00",506.5,509,503,503.15,20900], [2160,"2014-02-12T00:00:00",507,512,505,507.38,49700], [2161,"2014-02-13T00:00:00",508.98,510.5,505,506.79,35300], [2162,"2014-02-14T00:00:00",506.25,509,506.2,507.99,15200], [2163,"2014-02-17T00:00:00",509.99,511.99,501.05,504.73,49600], [2164,"2014-02-18T00:00:00",502,506.99,499.2,504.99,51100], [2165,"2014-02-19T00:00:00",508.99,508.99,503.25,503.93,21900], [2166,"2014-02-20T00:00:00",502,504,500,502.02,9700], [2167,"2014-02-21T00:00:00",502.5,503.5,500,500.65,26900], [2168,"2014-02-24T00:00:00",500,505,500,501.45,22700], [2169,"2014-02-25T00:00:00",502,504,499,500.67,13400], [2170,"2014-02-26T00:00:00",500.01,501,496,496.82,24100], [2171,"2014-02-27T00:00:00",502,502,496,497.2,11200], [2172,"2014-02-28T00:00:00",495.5,500,495.5,499.89,13800], [2173,"2014-03-03T00:00:00",503.95,504.9,499.3,502.45,19600], [2174,"2014-03-04T00:00:00",502,507.5,501.6,506.54,21400], [2175,"2014-03-05T00:00:00",506.02,516,506.01,514.56,59700], [2176,"2014-03-06T00:00:00",514.9,526,514.9,522.58,71100], [2177,"2014-03-07T00:00:00",523,529,522,528.64,43800], [2178,"2014-03-10T00:00:00",526,540,526,539.05,78900], [2179,"2014-03-11T00:00:00",540,542,537,538.97,31000], [2180,"2014-03-12T00:00:00",540,551,540,546.23,65300], [2181,"2014-03-13T00:00:00",547,549.99,536.51,538.52,14200], [2182,"2014-03-14T00:00:00",535,545.99,535,539.78,7800], [2183,"2014-03-17T00:00:00",542.01,550,540,547.03,25000], [2184,"2014-03-18T00:00:00",552.99,555,542,545.64,24400], [2185,"2014-03-19T00:00:00",546.25,549.98,543.07,548.73,8200], [2186,"2014-03-20T00:00:00",549,549,539,542.73,78800], [2187,"2014-03-21T00:00:00",542.4,542.4,531,533.3,66300], [2188,"2014-03-24T00:00:00",521,533.99,521,530,8200], [2189,"2014-03-25T00:00:00",530,538,530,536.6,54000], [2190,"2014-03-26T00:00:00",539,540,535.27,536.33,14300], [2191,"2014-03-27T00:00:00",538,542,535.05,536.93,72600], [2192,"2014-03-28T00:00:00",535.01,539,534,538.86,4300], [2193,"2014-03-31T00:00:00",539,545,539,540.93,30500], [2194,"2014-04-01T00:00:00",543,543,537.75,538.71,5700], [2195,"2014-04-02T00:00:00",538,548,535.01,546.11,77500], [2196,"2014-04-03T00:00:00",549,550,545,547.4,23300], [2197,"2014-04-04T00:00:00",548.85,548.85,541.64,543.11,8600], [2198,"2014-04-07T00:00:00",545,549.89,544,545,26100], [2199,"2014-04-08T00:00:00",547.6,548.85,543,543.53,19600], [2200,"2014-04-09T00:00:00",545,555,542.5,549.65,77900], [2201,"2014-04-10T00:00:00",550,560,549.96,557.68,78800], [2202,"2014-04-11T00:00:00",564.99,578,552,570.17,68100], [2203,"2014-04-14T00:00:00",575,580,564.02,566.47,29600], [2204,"2014-04-15T00:00:00",566,567.99,562.03,565.64,13200], [2205,"2014-04-16T00:00:00",569.95,569.95,559.27,560.07,22300], [2206,"2014-04-17T00:00:00",550,563,548,550.89,82300], [2207,"2014-04-18T00:00:00",553.99,556,549,549.58,22500], [2208,"2014-04-21T00:00:00",550,552,545,549.57,12200], [2209,"2014-04-22T00:00:00",549,550,548,548.6,4000], [2210,"2014-04-23T00:00:00",549.1,549.8,540.1,544.94,8000], [2211,"2014-04-24T00:00:00",549,550,544.5,544.69,87100], [2212,"2014-04-25T00:00:00",548,550,544,548.31,64500], [2213,"2014-04-28T00:00:00",546,546,541,544.45,6300], [2214,"2014-04-29T00:00:00",542.5,542.5,530,535.13,197100], [2215,"2014-04-30T00:00:00",538,545,538,544.28,172100], [2216,"2014-05-02T00:00:00",549.9,550,539.9,539.99,15100], [2217,"2014-05-05T00:00:00",536,540,532,534,6500], [2218,"2014-05-06T00:00:00",531,535,530.5,534.8,4000], [2219,"2014-05-07T00:00:00",538,538,532.5,534.65,1600], [2220,"2014-05-08T00:00:00",532.1,539,532.1,537.97,1700], [2221,"2014-05-09T00:00:00",532.1,540,531,539.21,16300], [2222,"2014-05-12T00:00:00",540,543,540,540,61400], [2223,"2014-05-13T00:00:00",539.99,548,539.99,545.31,76800], [2224,"2014-05-14T00:00:00",548.45,560,548.45,551.38,136600], [2225,"2014-05-15T00:00:00",558.9,558.95,554,555.02,13200], [2226,"2014-05-16T00:00:00",559,559,552,554.58,7200], [2227,"2014-05-19T00:00:00",555,555,553.1,555,3100], [2228,"2014-05-20T00:00:00",555.05,558,555,557.28,6500], [2229,"2014-05-21T00:00:00",556,559,555.15,558.46,10900], [2230,"2014-05-22T00:00:00",550,558.9,550,555.4,12800], [2231,"2014-05-23T00:00:00",557.5,558,553,554,2400], [2232,"2014-05-26T00:00:00",553,559.99,553,558.13,4000], [2233,"2014-05-27T00:00:00",558,559,556,557.5,10900], [2234,"2014-05-28T00:00:00",554,557.6,552,554.15,2600], [2235,"2014-05-29T00:00:00",558,568,554,562.86,18800], [2236,"2014-05-30T00:00:00",565,570,562,568.82,56900], [2237,"2014-06-02T00:00:00",560,576,560,569.17,10400], [2238,"2014-06-03T00:00:00",569,575,552,569.45,20700], [2239,"2014-06-04T00:00:00",566,570,550,565,11000], [2240,"2014-06-05T00:00:00",566,585,562,579.24,183400], [2241,"2014-06-06T00:00:00",583.49,589.99,583.49,585,7500], [2242,"2014-06-09T00:00:00",575,584.89,575,578.33,41800], [2243,"2014-06-10T00:00:00",580,582,578.99,580.1,21600], [2244,"2014-06-11T00:00:00",584.5,585,581,584.99,13500], [2245,"2014-06-12T00:00:00",585,587.5,580.05,584.75,31800], [2246,"2014-06-13T00:00:00",573,584,573,580.02,34400], [2247,"2014-06-16T00:00:00",580,580,578,579,9100], [2248,"2014-06-17T00:00:00",580.5,583,576,576,13000], [2249,"2014-06-18T00:00:00",575,577,571,573.44,35400], [2250,"2014-06-19T00:00:00",565.65,570,560,568.62,30200], [2251,"2014-06-20T00:00:00",571.1,580,565,571.12,12300], [2252,"2014-06-23T00:00:00",565,574,565,574,3100], [2253,"2014-06-24T00:00:00",577.82,579.99,575,578,17800], [2254,"2014-06-25T00:00:00",579.95,584.49,577,582.89,19900], [2255,"2014-06-26T00:00:00",580.01,588.99,580,585.3,30700], [2256,"2014-06-27T00:00:00",590,590,584,584.85,8600], [2257,"2014-06-30T00:00:00",584.99,594.99,584.99,589.83,32600], [2258,"2014-07-01T00:00:00",587,590,587,590,11200], [2259,"2014-07-02T00:00:00",589.94,589.94,589.94,589.94,50], [2260,"2014-07-03T00:00:00",581.5,610,580,598,15100], [2261,"2014-07-04T00:00:00",605,605,591.01,593.67,4350], [2262,"2014-07-07T00:00:00",592,593,591,591,2050], [2263,"2014-07-08T00:00:00",587.5,591,585,591,19950], [2264,"2014-07-09T00:00:00",585,591,580,590.67,10250], [2265,"2014-07-10T00:00:00",590,591,590,590,3350], [2266,"2014-07-11T00:00:00",590,595,590,594.75,10400], [2267,"2014-07-14T00:00:00",592,600,592,599.8,7050], [2268,"2014-07-15T00:00:00",593.05,600,593.05,599.83,21600], [2269,"2014-07-16T00:00:00",600,600,595,595.01,2100], [2270,"2014-07-17T00:00:00",599.99,604,596,600.05,18100], [2271,"2014-07-18T00:00:00",601.5,604.94,600,601.42,950], [2272,"2014-07-21T00:00:00",603.99,604,598,600,4500], [2273,"2014-07-22T00:00:00",600,600,600,600,1600], [2274,"2014-07-23T00:00:00",600,600,596.6,600,4450], [2275,"2014-07-24T00:00:00",599.89,600,599.89,599.91,4950], [2276,"2014-07-28T00:00:00",597.5,600,597.5,598,1750], [2277,"2014-08-04T00:00:00",598,598,588,589.47,16300], [2278,"2014-08-05T00:00:00",590,605,584,596.72,16100], [2279,"2014-08-06T00:00:00",591.5,594.85,584,589.95,4050], [2280,"2014-08-07T00:00:00",586,596,586,590,4700], [2281,"2014-08-08T00:00:00",590,597,584.1,587.51,59200], [2282,"2014-08-11T00:00:00",565.5,575,558.2,567.38,35300], [2283,"2014-08-12T00:00:00",570,590,570,584.44,22650], [2284,"2014-08-13T00:00:00",581,594.2,581,590.12,22300], [2285,"2014-08-15T00:00:00",580,590,562,575.53,98800], [2286,"2014-08-18T00:00:00",565.01,580,562,566.47,197050], [2287,"2014-08-19T00:00:00",566,567,548,553.34,59750], [2288,"2014-08-20T00:00:00",554,562,554,558.24,7850], [2289,"2014-08-21T00:00:00",571.89,571.9,565,569.26,41150], [2290,"2014-08-22T00:00:00",570.25,574.99,563,565.78,7050], [2291,"2014-08-25T00:00:00",566,570,560,561.68,16900], [2292,"2014-08-26T00:00:00",559,564.99,550,550.69,44350], [2293,"2014-08-27T00:00:00",550,560,535.01,549.77,71750], [2294,"2014-08-28T00:00:00",545,560,545,555.76,11300], [2295,"2014-08-29T00:00:00",574,583.49,550,556.31,177400], [2296,"2014-09-01T00:00:00",557.5,560,545,553.76,41450], [2297,"2014-09-02T00:00:00",559.67,568,559,566.32,25250], [2298,"2014-09-03T00:00:00",572,574.99,561.62,574.05,35600], [2299,"2014-09-04T00:00:00",576,580.99,574.01,575.1,39000], [2300,"2014-09-05T00:00:00",574.55,580.5,574.55,578.34,25950], [2301,"2014-09-08T00:00:00",550.25,559.89,550,551.09,55300], [2302,"2014-09-09T00:00:00",551.52,564,551.52,561.34,29850], [2303,"2014-09-10T00:00:00",564,568.01,559,566.71,34950], [2304,"2014-09-11T00:00:00",562.05,573.98,557.13,559.59,80850], [2305,"2014-09-12T00:00:00",560,567,559.99,565.44,203950], [2306,"2014-09-15T00:00:00",560,561.2,558.02,559.98,14100], [2307,"2014-09-16T00:00:00",560,560,554,554.7,140300], [2308,"2014-09-17T00:00:00",551.1,555,545.09,551.72,35150], [2309,"2014-09-18T00:00:00",551,555,545.1,554.85,48800], [2310,"2014-09-19T00:00:00",550.32,550.51,548.1,549.18,3950], [2311,"2014-09-22T00:00:00",550.01,553.98,546,548.05,3550], [2312,"2014-09-23T00:00:00",546.02,562.5,546.01,556.1,84850], [2313,"2014-09-24T00:00:00",560,564,550,551.08,51850], [2314,"2014-09-25T00:00:00",548.8,550,545,549.23,18400], [2315,"2014-09-26T00:00:00",549.23,552.85,540,545.71,30800], [2316,"2014-09-29T00:00:00",541.5,544,540,541.5,9650], [2317,"2014-09-30T00:00:00",543,543.1,539.99,542.63,54200], [2318,"2014-10-01T00:00:00",545,545,540,541.49,6350], [2319,"2014-10-02T00:00:00",547.07,547.07,538,540.53,6050], [2320,"2014-10-03T00:00:00",540.53,546,540.53,545.53,11100], [2321,"2014-10-09T00:00:00",547,547,545,546.18,9250], [2322,"2014-10-10T00:00:00",545,548,545,546.56,23200], [2323,"2014-10-13T00:00:00",546,555.55,546,552.5,178750], [2324,"2014-10-14T00:00:00",550,551.1,549,550.92,42700], [2325,"2014-10-15T00:00:00",545.05,545.05,531.2,538.98,30300], [2326,"2014-10-16T00:00:00",540,540,528.2,531.94,30650], [2327,"2014-10-17T00:00:00",537,537,530.2,531.41,3850], [2328,"2014-10-20T00:00:00",530,530,518.5,520.7,11400], [2329,"2014-10-21T00:00:00",520,533,518,522.86,20350], [2330,"2014-10-22T00:00:00",525,527,521,522.67,14250], [2331,"2014-10-23T00:00:00",521,522.9,517.06,517.31,8150], [2332,"2014-10-24T00:00:00",534,543.17,521,541.33,106800], [2333,"2014-10-27T00:00:00",540,550,530,539.78,191300], [2334,"2014-10-28T00:00:00",541,542.2,539,539,5200], [2335,"2014-10-29T00:00:00",543.7,543.7,533,535.91,9700], [2336,"2014-10-30T00:00:00",539,550.99,539,543.81,149800], [2337,"2014-10-31T00:00:00",557,571,553,567.76,240700], [2338,"2014-11-05T00:00:00",553,566,553,560.51,71650], [2339,"2014-11-06T00:00:00",560,565,553,561.96,84950], [2340,"2014-11-07T00:00:00",564.9,566,558.5,565.12,42950], [2341,"2014-11-10T00:00:00",565,577,565,572.02,69600], [2342,"2014-11-11T00:00:00",575,579,571.1,574.03,27350], [2343,"2014-11-12T00:00:00",570.01,580.89,570,574.05,149100], [2344,"2014-11-13T00:00:00",576,578,570,570.79,38900], [2345,"2014-11-14T00:00:00",570.25,570.25,550.1,559.68,38000], [2346,"2014-11-17T00:00:00",562,575,559.01,572.01,86600], [2347,"2014-11-18T00:00:00",582,582,572,575.97,56650], [2348,"2014-11-19T00:00:00",575,580,566,567.14,99500], [2349,"2014-11-20T00:00:00",564.99,564.99,550,556.18,13650], [2350,"2014-11-21T00:00:00",565,565,555.1,555.82,11700], [2351,"2014-11-24T00:00:00",556.2,557.99,552,552,4500], [2352,"2014-11-25T00:00:00",553,559.98,550.25,554.01,41450], [2353,"2014-11-26T00:00:00",564.8,564.8,551.5,556.35,26350], [2354,"2014-11-27T00:00:00",552.6,555,551.05,551.41,7800], [2355,"2014-11-28T00:00:00",545.01,564.89,545,559.63,114450], [2356,"2014-12-01T00:00:00",542,550,542,543.45,60150], [2357,"2014-12-02T00:00:00",545,555,543.1,548.34,42200], [2358,"2014-12-03T00:00:00",545,545,530.25,534.02,76100], [2359,"2014-12-04T00:00:00",535,545,532.05,537.68,68050], [2360,"2014-12-05T00:00:00",539,549,539,546.81,30500], [2361,"2014-12-08T00:00:00",538.5,541.99,535,535.05,37100], [2362,"2014-12-09T00:00:00",531,534.9,523,529.35,65350], [2363,"2014-12-10T00:00:00",529.1,529.5,522.5,523.11,14050], [2364,"2014-12-11T00:00:00",522.51,524,517.5,520.5,35050], [2365,"2014-12-12T00:00:00",518.51,527,518.5,525.67,24550], [2366,"2014-12-15T00:00:00",525,529.5,520.22,523.98,13500], [2367,"2014-12-16T00:00:00",528.9,535,510.05,515.05,27000], [2368,"2014-12-17T00:00:00",520,540.79,507,509.12,50300], [2369,"2014-12-18T00:00:00",519,520,510,510.31,16600], [2370,"2014-12-19T00:00:00",512.99,530,502.13,519.28,28450], [2371,"2014-12-22T00:00:00",525,545.2,521,534.6,47050], [2372,"2014-12-23T00:00:00",540,540,526.13,527.14,14500], [2373,"2014-12-24T00:00:00",527.1,533.44,521.36,526.5,14250], [2374,"2014-12-26T00:00:00",525,530,521,525.06,2800], [2375,"2014-12-29T00:00:00",521,522.99,518,518.17,5350], [2376,"2014-12-30T00:00:00",522,536.9,514.06,523.24,36900], [2377,"2014-12-31T00:00:00",525,543.15,523.25,539.58,41950], [2378,"2015-01-01T00:00:00",536.36,539,531,532.55,2500], [2379,"2015-01-02T00:00:00",534.9,535,530,532.77,7300], [2380,"2015-01-05T00:00:00",537,537,527,529.14,4250], [2381,"2015-01-06T00:00:00",526.02,541,525,529.51,31350], [2382,"2015-01-07T00:00:00",532,532,518,522.98,105550], [2383,"2015-01-08T00:00:00",525,538,520.02,533.6,222600], [2384,"2015-01-09T00:00:00",527.56,542,527.1,537.29,57100], [2385,"2015-01-12T00:00:00",538,544.99,535,543.2,56800], [2386,"2015-01-13T00:00:00",546,548.9,540,544.04,31750], [2387,"2015-01-14T00:00:00",544.04,555.4,532.25,554.38,102350], [2388,"2015-01-15T00:00:00",556,582.09,545,579.81,467550], [2389,"2015-01-16T00:00:00",580,590,570,588.26,186000], [2390,"2015-01-19T00:00:00",590,595,582,592.62,163250], [2391,"2015-01-20T00:00:00",590,600,585,588.81,120500], [2392,"2015-01-21T00:00:00",593.88,595,587,589.09,37200], [2393,"2015-01-22T00:00:00",588,588,578.1,580.4,20700], [2394,"2015-01-23T00:00:00",575.01,585,575,576.81,35300], [2395,"2015-01-26T00:00:00",590,590,559.25,564.95,127350], [2396,"2015-01-27T00:00:00",562,563.5,544.2,549.91,139850], [2397,"2015-01-28T00:00:00",544,550.5,544,548.65,17600], [2398,"2015-01-29T00:00:00",546,547,540.25,544.6,8900], [2399,"2015-01-30T00:00:00",540.55,542.5,536,537.88,11950], [2400,"2015-02-02T00:00:00",543,546.48,530,535,61650], [2401,"2015-02-03T00:00:00",540,551,540,549.62,28950], [2402,"2015-02-04T00:00:00",555,557.98,544,545.19,21250], [2403,"2015-02-06T00:00:00",548.99,548.99,537.5,546.89,4850], [2404,"2015-02-09T00:00:00",545.02,556.5,540,551.42,140850], [2405,"2015-02-10T00:00:00",548,553,547,549.89,31100], [2406,"2015-02-11T00:00:00",550,554.98,546,549.84,18550], [2407,"2015-02-12T00:00:00",533,539.5,531,532.56,29150], [2408,"2015-02-13T00:00:00",538,548.5,538,540,26750], [2409,"2015-02-16T00:00:00",540.01,540.05,535,538.45,9450], [2410,"2015-02-17T00:00:00",538.01,542,537,538.85,6050], [2411,"2015-02-18T00:00:00",538.85,538.85,532,533.17,58200], [2412,"2015-02-19T00:00:00",530,542.5,530,537.53,28250], [2413,"2015-02-20T00:00:00",538,542.49,538,539.61,4750], [2414,"2015-02-23T00:00:00",535.1,545,535,536.67,2100], [2415,"2015-02-24T00:00:00",538,538,535,536.83,6650], [2416,"2015-02-25T00:00:00",535.1,535.25,532,533,7250], [2417,"2015-02-26T00:00:00",539.5,541.5,535,536.5,11300], [2418,"2015-02-27T00:00:00",537,537,533,534.69,9600], [2419,"2015-03-02T00:00:00",535,535,530,530.12,26750], [2420,"2015-03-03T00:00:00",530,530,525,525.1,77550], [2421,"2015-03-04T00:00:00",524,530.01,524,525.01,16600], [2422,"2015-03-05T00:00:00",528.4,540,525.5,535.28,13500], [2423,"2015-03-06T00:00:00",537.29,538,535,535,4550], [2424,"2015-03-09T00:00:00",535,535,528,529.88,18800], [2425,"2015-03-10T00:00:00",530,531,520.1,524.09,26100], [2426,"2015-03-11T00:00:00",528.8,530,528,528,19350], [2427,"2015-03-12T00:00:00",530,534.98,525.03,528.31,29250], [2428,"2015-03-13T00:00:00",531,554,531,551.64,71050], [2429,"2015-03-16T00:00:00",553,553,545,545.05,24750], [2430,"2015-03-17T00:00:00",535.1,544.49,535,542.67,3550], [2431,"2015-03-18T00:00:00",540.01,540.01,532.1,534.79,34100], [2432,"2015-03-19T00:00:00",540.14,540.14,535,538.41,21950], [2433,"2015-03-20T00:00:00",560,560,535,545.12,35800], [2434,"2015-03-24T00:00:00",540,540,535,535,10800], [2435,"2015-03-25T00:00:00",535,535.5,526,526.06,6450], [2436,"2015-03-26T00:00:00",537.97,538,520,525,49350], [2437,"2015-03-27T00:00:00",520.55,524,518,520.12,5450], [2438,"2015-03-30T00:00:00",517,517,494.12,496.17,102200], [2439,"2015-03-31T00:00:00",509.9,520,509.9,519.95,60950], [2440,"2015-04-01T00:00:00",519.9,527,517,517,28100], [2441,"2015-04-02T00:00:00",520,542.85,520,537.89,23250], [2442,"2015-04-03T00:00:00",549.97,552,540.01,548.67,95250], [2443,"2015-04-06T00:00:00",540.1,549.9,539.01,547.94,3800], [2444,"2015-04-07T00:00:00",552.5,560,542.5,545.95,12000], [2445,"2015-04-08T00:00:00",546,550,535,541.57,114150], [2446,"2015-04-09T00:00:00",540.01,541.75,540,540.06,9450], [2447,"2015-04-10T00:00:00",542,544.45,540.01,541.18,2750], [2448,"2015-04-13T00:00:00",540.09,541.02,514.13,514.13,332450], [2449,"2015-04-14T00:00:00",514,514,504,510.94,41600], [2450,"2015-04-15T00:00:00",514,515,507.5,510.16,19400], [2451,"2015-04-16T00:00:00",512,525,512,523.9,97300], [2452,"2015-04-17T00:00:00",528.99,530,521,529.63,382000], [2453,"2015-04-20T00:00:00",535,550,525.1,548.88,248200], [2454,"2015-04-21T00:00:00",541,552.97,540,551.52,25550], [2455,"2015-04-22T00:00:00",550,560,545.01,559.1,122450], [2456,"2015-04-23T00:00:00",562,562,549,550.3,6550], [2457,"2015-04-24T00:00:00",553,553,550,550.09,11750], [2458,"2015-04-27T00:00:00",546.1,551,540.1,549.38,3000], [2459,"2015-04-28T00:00:00",543.12,552,543,551.68,2650], [2460,"2015-04-29T00:00:00",550,552,550,550.78,5250], [2461,"2015-04-30T00:00:00",553.99,560,553.99,556.01,39150], [2462,"2015-05-04T00:00:00",556,556,554,554,2000], [2463,"2015-05-05T00:00:00",550,556,550,555.2,6000], [2464,"2015-05-06T00:00:00",558.99,569,558.99,563.1,63550], [2465,"2015-05-07T00:00:00",569.48,569.48,559,559.88,7300], [2466,"2015-05-08T00:00:00",551,558,549,549.73,55500], [2467,"2015-05-11T00:00:00",559.99,560,534,534.24,24400], [2468,"2015-05-12T00:00:00",531.5,540,527,536.14,24650], [2469,"2015-05-13T00:00:00",535.5,539.99,535.5,537,1050], [2470,"2015-05-14T00:00:00",520.03,535.5,520.03,530,12700], [2471,"2015-05-15T00:00:00",535.98,537,521.05,529.16,22050], [2472,"2015-05-18T00:00:00",528,533,521,525,40600], [2473,"2015-05-19T00:00:00",525,530,521,525,18000], [2474,"2015-05-20T00:00:00",525,529,524.99,525,11500], [2475,"2015-05-21T00:00:00",525,525,520,520,20100], [2476,"2015-05-22T00:00:00",528,528,520,520,57400], [2477,"2015-05-25T00:00:00",525,525.01,520,525,16850], [2478,"2015-05-26T00:00:00",525,527,520,525.42,15700], [2479,"2015-05-27T00:00:00",529,532.97,525,526.2,28650], [2480,"2015-05-28T00:00:00",525,534.5,523,533.79,11150], [2481,"2015-05-29T00:00:00",534,553,534,549.09,36250], [2482,"2015-06-01T00:00:00",553.99,554,541.68,550,3300], [2483,"2015-06-02T00:00:00",542.88,560.24,542.88,547.32,56500], [2484,"2015-06-03T00:00:00",542,550.86,542,545,1950], [2485,"2015-06-04T00:00:00",548.88,550,543,545,9400], [2486,"2015-06-05T00:00:00",549.95,549.95,538.3,539.92,8300], [2487,"2015-06-08T00:00:00",538.99,546,530.03,545.76,15650], [2488,"2015-06-09T00:00:00",545,550,542.1,547.88,3550], [2489,"2015-06-10T00:00:00",550,551.79,546,550.13,33850], [2490,"2015-06-11T00:00:00",550.13,561,550,560.5,20650], [2491,"2015-06-12T00:00:00",560,564,555,557.52,8600], [2492,"2015-06-15T00:00:00",551,562,551,561.53,17000], [2493,"2015-06-16T00:00:00",560,563.49,560,562,6850], [2494,"2015-06-17T00:00:00",562.94,565,557,557.39,78650], [2495,"2015-06-18T00:00:00",559.99,560,559.99,560,1100], [2496,"2015-06-19T00:00:00",560,564.99,558,562.47,8600], [2497,"2015-06-22T00:00:00",560,562,559,562,2750], [2498,"2015-06-23T00:00:00",561,563,560,560.5,1450], [2499,"2015-06-24T00:00:00",561.51,562.75,561.51,562.38,300], [2500,"2015-06-25T00:00:00",562,567,559,566.75,5300], [2501,"2015-06-26T00:00:00",560,560,557,557.81,1300], [2502,"2015-06-29T00:00:00",556,560,554,558.5,11750], [2503,"2015-06-30T00:00:00",558.01,568,558.01,567.22,9750], [2504,"2015-07-01T00:00:00",563,574.89,560,574.51,7750], [2505,"2015-07-02T00:00:00",570,584,570,581.23,36500], [2506,"2015-07-03T00:00:00",581,581,575,577.12,3400], [2507,"2015-07-06T00:00:00",570.26,580,566.13,569.55,21650], [2508,"2015-07-07T00:00:00",569,570,558,560.66,35000], [2509,"2015-07-08T00:00:00",559.02,565,559,565,6450], [2510,"2015-07-09T00:00:00",565,565,560,560,700], [2511,"2015-07-10T00:00:00",565,565,565,565,50], [2512,"2015-07-13T00:00:00",560,560.01,555,557.01,4150], [2513,"2015-07-14T00:00:00",559.99,581,559.99,577.88,70900], [2514,"2015-07-15T00:00:00",570,582,570,580,14850], [2515,"2015-07-16T00:00:00",580,581.4,573,578.62,5900], [2516,"2015-07-22T00:00:00",589.89,589.89,574,575.66,8850], [2517,"2015-07-23T00:00:00",580,580,570,579.97,18650], [2518,"2015-07-24T00:00:00",584.49,587,582.99,586.56,84900], [2519,"2015-07-27T00:00:00",586,587,575.25,584.5,14450], [2520,"2015-07-28T00:00:00",580,585,576.5,580.74,11450], [2521,"2015-07-29T00:00:00",581.5,581.5,580,580,400], [2522,"2015-07-30T00:00:00",575,591.1,575,588.45,128100], [2523,"2015-07-31T00:00:00",586,591,586,588,10300], [2524,"2015-08-03T00:00:00",593,593,585,591.43,8100], [2525,"2015-08-04T00:00:00",590,590,582,589,1800], [2526,"2015-08-05T00:00:00",587,596,585,586.04,28600], [2527,"2015-08-06T00:00:00",590,590,586,586.21,3000], [2528,"2015-08-07T00:00:00",580.5,583.99,578,581.5,4000], [2529,"2015-08-10T00:00:00",580,583,577,577,250], [2530,"2015-08-11T00:00:00",580,582.94,578,579.13,1300], [2531,"2015-08-12T00:00:00",579,585,564,572.09,12950], [2532,"2015-08-13T00:00:00",579,579,571,572.34,4900], [2533,"2015-08-17T00:00:00",572.39,573,559,559.26,19650], [2534,"2015-08-18T00:00:00",559,560,553,557.53,5400], [2535,"2015-08-19T00:00:00",555.12,556,555,555.25,1600], [2536,"2015-08-20T00:00:00",550,550,550,550,2400], [2537,"2015-08-21T00:00:00",530,577,528,558.44,10450], [2538,"2015-08-24T00:00:00",535,544.99,530.52,530.52,13100], [2539,"2015-08-25T00:00:00",528.98,530,519.99,527,14200], [2540,"2015-08-26T00:00:00",529.99,530,520,530,77700], [2541,"2015-08-27T00:00:00",521.09,527.5,521.09,526,43150], [2542,"2015-08-28T00:00:00",520.01,540,520,529.83,12250], [2543,"2015-08-31T00:00:00",533,533,520,525.09,22850], [2544,"2015-09-01T00:00:00",530,551,525,525.82,231200], [2545,"2015-09-02T00:00:00",520.5,538,520.11,538,35750], [2546,"2015-09-03T00:00:00",525,538,525,535.9,2400], [2547,"2015-09-04T00:00:00",530,536.89,528,536.81,3950], [2548,"2015-09-07T00:00:00",535,535,526.05,529.93,56300], [2549,"2015-09-08T00:00:00",520,534,520,530.01,111450], [2550,"2015-09-09T00:00:00",525.1,539,525,534.77,19250], [2551,"2015-09-10T00:00:00",518,520.7,515,518.84,7100], [2552,"2015-09-11T00:00:00",524,526,520.1,525.74,3600], [2553,"2015-09-14T00:00:00",520.05,520.05,520,520,5450], [2554,"2015-09-15T00:00:00",530,530,516,525.1,3750], [2555,"2015-09-17T00:00:00",525,525,520,520,9550], [2556,"2015-09-18T00:00:00",515,519,514,519,250], [2557,"2015-09-21T00:00:00",502.13,525,502.13,521.48,1600], [2558,"2015-09-22T00:00:00",503.13,520,503.13,520,53300], [2559,"2015-09-23T00:00:00",0,520,520,520,1000], [2560,"2015-09-28T00:00:00",510,510,510,510,100], [2561,"2015-09-29T00:00:00",501,510,501,508.02,5150], [2562,"2015-09-30T00:00:00",509.9,509.9,500,500.25,6450], [2563,"2015-10-01T00:00:00",501,525,500,516.35,9050], [2564,"2015-10-02T00:00:00",510.2,525,510.2,524.75,1800], [2565,"2015-10-05T00:00:00",525,525,521,523,6500], [2566,"2015-10-06T00:00:00",523,530,523,525,3150], [2567,"2015-10-07T00:00:00",526,540,525,539.13,11000], [2568,"2015-10-08T00:00:00",532,545,530.05,538.82,3250], [2569,"2015-10-09T00:00:00",544.9,545,537,539.2,1500], [2570,"2015-10-12T00:00:00",532.05,539.75,532,535.68,850], [2571,"2015-10-13T00:00:00",533,550,529.2,533.91,15400], [2572,"2015-10-14T00:00:00",532.05,532.05,524.99,524.99,25850], [2573,"2015-10-15T00:00:00",523,525,520,523.5,2950], [2574,"2015-10-16T00:00:00",520,520,515,516.38,2050], [2575,"2015-10-19T00:00:00",505.01,528.44,505.01,521,1650], [2576,"2015-10-20T00:00:00",521,522,516,520,7050], [2577,"2015-10-21T00:00:00",519.5,520,516,519.98,45100], [2578,"2015-10-22T00:00:00",515,520,514.01,519.29,2750], [2579,"2015-10-26T00:00:00",518,518,518,518,1450], [2580,"2015-10-27T00:00:00",519.98,520,514.5,515.14,2400], [2581,"2015-10-28T00:00:00",515,520,515,519.9,3200], [2582,"2015-10-29T00:00:00",520,520,517,519.02,9700], [2583,"2015-10-30T00:00:00",520,520,505.1,518,1300], [2584,"2015-11-02T00:00:00",518,518,514,516.7,2600], [2585,"2015-11-03T00:00:00",503,513,502,510.5,46700], [2586,"2015-11-04T00:00:00",514.96,521,513.98,516.22,41300], [2587,"2015-11-05T00:00:00",516.25,530,516.25,529.28,35550], [2588,"2015-11-06T00:00:00",520.1,535,520.01,529.76,54800], [2589,"2015-11-09T00:00:00",522,522,522,522,1900], [2590,"2015-11-10T00:00:00",525,525,517,520,1000], [2591,"2015-11-11T00:00:00",522,522,518,522,2050], [2592,"2015-11-12T00:00:00",522,528.75,522,528.75,3900], [2593,"2015-11-13T00:00:00",520,520,520,520,200], [2594,"2015-11-16T00:00:00",510,529,510,515.65,36150], [2595,"2015-11-17T00:00:00",517.2,523,517.2,522.5,350], [2596,"2015-11-18T00:00:00",523,523,518,518,4600], [2597,"2015-11-19T00:00:00",0,0,0,518,0], [2598,"2015-11-20T00:00:00",520,521.94,509,510.26,1000], [2599,"2015-11-23T00:00:00",511,518,499,499.25,10000], [2600,"2015-11-24T00:00:00",500,500,495.5,496.14,33650], [2601,"2015-11-25T00:00:00",495,503,490,501.23,13400], [2602,"2015-11-26T00:00:00",501,501,501,501,50], [2603,"2015-11-27T00:00:00",501,520,490.05,502,112350], [2604,"2015-11-30T00:00:00",490.25,497,482,487.35,1550], [2605,"2015-12-01T00:00:00",486.94,486.95,481.2,483.99,1650], [2606,"2015-12-02T00:00:00",483,490,483,487,3450], [2607,"2015-12-03T00:00:00",484,484,484,484,100], [2608,"2015-12-04T00:00:00",490,491.99,490,491.99,150], [2609,"2015-12-07T00:00:00",489,490,487,487,1650], [2610,"2015-12-08T00:00:00",485.01,485.01,475.01,476,4350], [2611,"2015-12-09T00:00:00",478,489.9,475.01,480.17,1450], [2612,"2015-12-10T00:00:00",479.99,480,472.15,480,6650], [2613,"2015-12-11T00:00:00",480,480,471.5,471.5,2750], [2614,"2015-12-14T00:00:00",471,473,466.1,469.62,5400], [2615,"2015-12-15T00:00:00",469.98,470,468,468,1650], [2616,"2015-12-16T00:00:00",472,472,465.01,468.36,3300], [2617,"2015-12-17T00:00:00",469.99,483.98,465.5,468.37,11950], [2618,"2015-12-18T00:00:00",470.1,479,467,467,850], [2619,"2015-12-21T00:00:00",470,490,465,485.22,25500], [2620,"2015-12-22T00:00:00",485.01,489.98,477,478.01,4700], [2621,"2015-12-23T00:00:00",476.5,476,474.5,475,1600], [2622,"2015-12-28T00:00:00",479.98,481,479.98,480,12800], [2623,"2015-12-29T00:00:00",480,499,480,494.91,187350], [2624,"2015-12-30T00:00:00",493,500,492,499.71,10300], [2625,"2015-12-31T00:00:00",495.01,519,494,505.12,113300], [2626,"2016-01-01T00:00:00",500.01,500.01,498.01,498.51,500], [2627,"2016-01-04T00:00:00",0,0,0,498.51,0], [2628,"2016-01-05T00:00:00",495,499.99,493,495.91,4100], [2629,"2016-01-06T00:00:00",495,495,489,492,2500], [2630,"2016-01-07T00:00:00",490,490,485,486,5300], [2631,"2016-01-08T00:00:00",483,483,480.01,480.01,1900], [2632,"2016-01-09T00:00:00",483,483,480.01,480.01,1900], [2633,"2016-01-10T00:00:00",483,483,480.01,480.01,1900], [2634,"2016-01-11T00:00:00",477,480,470.05,478.92,20200], [2635,"2016-01-12T00:00:00",471.5,478,467,467,5600], [2636,"2016-01-13T00:00:00",467,467,461.16,461.36,3200], [2637,"2016-01-14T00:00:00",461,461,449,449,13000], [2638,"2016-01-15T00:00:00",455,455,427,433.9,6800], [2639,"2016-01-18T00:00:00",412.21,425,412.21,425,7800], [2640,"2016-01-19T00:00:00",435,440,433.97,439.71,4200], [2641,"2016-01-20T00:00:00",440,445,435,435,2300], [2642,"2016-01-21T00:00:00",445,445,427,427,2400], [2643,"2016-01-22T00:00:00",435,445,435,439.96,1800], [2644,"2016-01-25T00:00:00",450,453.05,445.05,445.05,1700], [2645,"2016-01-26T00:00:00",440,440,438,439,700], [2646,"2016-01-27T00:00:00",439,444.15,439,440.16,2200], [2647,"2016-01-28T00:00:00",440,440,440,440,400], [2648,"2016-01-29T00:00:00",443.5,443.5,434,434,3400], [2649,"2016-02-01T00:00:00",435,436.5,434,436.5,2100], [2650,"2016-02-02T00:00:00",436,438.97,435.5,436.82,300], [2651,"2016-02-03T00:00:00",439.97,444,437,444,1500], [2652,"2016-02-04T00:00:00",446,448,439,442,7700], [2653,"2016-02-08T00:00:00",441.6,449,441.6,442.05,1500], [2654,"2016-02-09T00:00:00",447,448,443,443.62,8800], [2655,"2016-02-10T00:00:00",444.15,452,444.15,449.47,4700], [2656,"2016-02-11T00:00:00",449,452.15,446.01,446.54,3300], [2657,"2016-02-12T00:00:00",445.01,445.01,426,430.29,11700], [2658,"2016-02-15T00:00:00",434.99,441,434.99,440,4900], [2659,"2016-02-16T00:00:00",450,450,442,442,14400], [2660,"2016-02-17T00:00:00",448,448.99,441.5,441.5,1600], [2661,"2016-02-18T00:00:00",440.01,450,432.55,434,6500], [2662,"2016-02-19T00:00:00",433,439.5,428,430,18700], [2663,"2016-02-22T00:00:00",426,434,422,428.11,31500], [2664,"2016-02-23T00:00:00",415.01,415.01,398,405,15400], [2665,"2016-02-24T00:00:00",410,415,410,414.5,8400], [2666,"2016-02-25T00:00:00",419.89,419.89,411.4,414.74,9900], [2667,"2016-02-26T00:00:00",418,419.99,417,419.99,7300], [2668,"2016-02-29T00:00:00",420,420,419,420,31900], [2669,"2016-03-01T00:00:00",415,418.5,415,418.5,1900], [2670,"2016-03-02T00:00:00",418.5,424.98,418.5,424,328300], [2671,"2016-03-03T00:00:00",424,432,420.01,427.2,3600], [2672,"2016-03-04T00:00:00",427.6,433.99,427.6,433.97,5200], [2673,"2016-03-07T00:00:00",440,445.99,435.08,439.97,18800], [2674,"2016-03-08T00:00:00",444.98,445,441,444.75,2600], [2675,"2016-03-09T00:00:00",441,441,422.52,433.1,6100], [2676,"2016-03-10T00:00:00",429.99,429.99,422.11,424.75,5800], [2677,"2016-03-11T00:00:00",425,425,421,421.52,12300], [2678,"2016-03-14T00:00:00",422,426.8,422,423.67,1900], [2679,"2016-03-15T00:00:00",420.5,425,420,424.16,2300], [2680,"2016-03-16T00:00:00",428.5,428.5,420,422.04,7100], [2681,"2016-03-17T00:00:00",424.99,429,422.5,423.23,4000], [2682,"2016-03-18T00:00:00",428.98,438,427.1,434.2,20100], [2683,"2016-03-21T00:00:00",434.99,434.99,424.5,425.46,20200], [2684,"2016-03-22T00:00:00",424.02,426,404.4,426,8400], [2685,"2016-03-24T00:00:00",426,426,424,425,47300], [2686,"2016-03-25T00:00:00",425,425,420,420.57,4100], [2687,"2016-03-28T00:00:00",424.99,427.97,424.99,426.5,3900], [2688,"2016-03-29T00:00:00",429.99,431,428,429.18,10300], [2689,"2016-03-30T00:00:00",431,431,427,428.23,8700], [2690,"2016-03-31T00:00:00",430,434,428,430.84,9500], [2691,"2016-04-01T00:00:00",431,431,428,429.49,3500], [2692,"2016-04-04T00:00:00",429.5,429.5,427.5,428.78,22100], [2693,"2016-04-05T00:00:00",426.1,429,426.1,428.75,45900], [2694,"2016-04-06T00:00:00",427.5,428,423,424.2,7700], [2695,"2016-04-07T00:00:00",425,427,423.5,424.93,179400], [2696,"2016-04-08T00:00:00",429.9,440,425,429.99,82500], [2697,"2016-04-11T00:00:00",431.95,434.95,425.5,427.11,8400], [2698,"2016-04-12T00:00:00",427.5,434.87,425.01,431.6,229000], [2699,"2016-04-13T00:00:00",437,439,426,431,20100], [2700,"2016-04-14T00:00:00",434.95,435,434,434.98,1700], [2701,"2016-04-15T00:00:00",430.5,433.39,429,430.5,20700], [2702,"2016-04-18T00:00:00",431.49,439.89,430,434.84,8600], [2703,"2016-04-19T00:00:00",437,440,435.5,437.39,17800], [2704,"2016-04-20T00:00:00",436,438.5,431,434.54,5800], [2705,"2016-04-21T00:00:00",434.99,445.42,432.5,444.08,43500], [2706,"2016-04-22T00:00:00",446,452.49,445.01,450,43200], [2707,"2016-04-25T00:00:00",445,445,436,443.37,28700], [2708,"2016-04-26T00:00:00",443.9,447,442.4,445,21900], [2709,"2016-04-27T00:00:00",443.15,450,440.01,448,17000], [2710,"2016-04-28T00:00:00",449.99,450,445,445.53,22300], [2711,"2016-04-29T00:00:00",449.99,449.99,444,444.5,10800], [2712,"2016-05-02T00:00:00",441.6,442,437,440.13,3500], [2713,"2016-05-03T00:00:00",435.01,438,430,435,64200], [2714,"2016-05-04T00:00:00",435,440,432,434.28,17700], [2715,"2016-05-05T00:00:00",438,439,435,436.31,14400], [2716,"2016-05-06T00:00:00",435,443,430,439.04,25400], [2717,"2016-05-09T00:00:00",440,443,435.5,437.6,31600], [2718,"2016-05-10T00:00:00",440,442,435.55,441.31,32400], [2719,"2016-05-11T00:00:00",444,444,432.5,433.74,28300], [2720,"2016-05-12T00:00:00",437,439.99,434,434.17,19800], [2721,"2016-05-13T00:00:00",437,437.8,432.6,434.77,11700], [2722,"2016-05-16T00:00:00",433.5,434.5,432.55,432.87,11400], [2723,"2016-05-17T00:00:00",436.5,436.5,430,431,12300], [2724,"2016-05-18T00:00:00",431,440.9,431,439.05,34100], [2725,"2016-05-19T00:00:00",440,440,436,436.74,3400], [2726,"2016-05-20T00:00:00",438,442,438,439.64,58000], [2727,"2016-05-23T00:00:00",439.3,445,437,440.95,19300], [2728,"2016-05-24T00:00:00",440,440,437,437.04,3900], [2729,"2016-05-25T00:00:00",438,442.75,427,428.5,75600], [2730,"2016-05-26T00:00:00",429,431.99,426,427.4,9900], [2731,"2016-05-27T00:00:00",429.8,430,427.4,429.06,49100], [2732,"2016-05-30T00:00:00",430,430,420.5,421.18,43900], [2733,"2016-05-31T00:00:00",424.99,427,420,421.9,47600], [2734,"2016-06-01T00:00:00",425,427.5,421.9,427.49,8500], [2735,"2016-06-02T00:00:00",428.9,429.69,426.71,428.49,8900], [2736,"2016-06-03T00:00:00",429.97,435.99,429.97,434.3,32800], [2737,"2016-06-06T00:00:00",435,439.75,430,430.31,34300], [2738,"2016-06-07T00:00:00",430.01,435,427.51,428.41,28200], [2739,"2016-06-08T00:00:00",434.46,436.95,431.25,433.52,18700], [2740,"2016-06-09T00:00:00",435.99,436,424.1,425.83,58300], [2741,"2016-06-10T00:00:00",423.5,425,419,420,20500], [2742,"2016-06-13T00:00:00",420,420.2,418,419,7600], [2743,"2016-06-14T00:00:00",422,425,422,422.87,10300], [2744,"2016-06-15T00:00:00",426,431,426,428.56,21600], [2745,"2016-06-16T00:00:00",430.99,431,428.2,428.83,3100], [2746,"2016-06-17T00:00:00",429.49,429.5,426,427.13,2900], [2747,"2016-06-20T00:00:00",430,435,430,430.24,26400], [2748,"2016-06-21T00:00:00",432.99,432.99,425,429.9,10400], [2749,"2016-06-22T00:00:00",434.99,434.99,425,426.15,17600], [2750,"2016-06-23T00:00:00",429.5,429.5,424.01,425.41,7500], [2751,"2016-06-24T00:00:00",422.25,423,418,420.11,11500], [2752,"2016-06-27T00:00:00",420.01,420.01,418.05,420,7400], [2753,"2016-06-28T00:00:00",420,420,409,410.6,28500], [2754,"2016-06-29T00:00:00",414.99,431.13,414,427.7,29000], [2755,"2016-06-30T00:00:00",428,440,425,437.54,29600], [2756,"2016-07-04T00:00:00",435,438,430,435.23,14400], [2757,"2016-07-11T00:00:00",431,437,430,436.7,9500], [2758,"2016-07-12T00:00:00",436,452,436,449.33,121200], [2759,"2016-07-13T00:00:00",451,460,448,454.33,35700], [2760,"2016-07-14T00:00:00",455,457.89,450,452.08,13700], [2761,"2016-07-15T00:00:00",456,458.49,454.05,454.95,41100], [2762,"2016-07-18T00:00:00",458,458,453.1,456.11,9300], [2763,"2016-07-19T00:00:00",458,464.85,456.1,460.14,65600], [2764,"2016-07-20T00:00:00",463,469.6,463,465.04,75100], [2765,"2016-07-21T00:00:00",467.99,474.75,467.99,472.65,21600], [2766,"2016-07-22T00:00:00",469.15,475,467,468.39,21800], [2767,"2016-07-25T00:00:00",469.98,470,467,469.89,3400], [2768,"2016-07-26T00:00:00",468,472,464.6,465.2,16300], [2769,"2016-07-27T00:00:00",469,470,468,470,6000], [2770,"2016-07-28T00:00:00",474.99,474.99,468.5,471.6,20000], [2771,"2016-07-29T00:00:00",469.5,478,468,477.28,16700], [2772,"2016-08-01T00:00:00",481.59,489,480.05,485.44,17700], [2773,"2016-08-02T00:00:00",485.44,485.44,482,483.87,11400], [2774,"2016-08-03T00:00:00",480,483,478,478.5,4500], [2775,"2016-08-04T00:00:00",480,481,470,470.54,13400], [2776,"2016-08-05T00:00:00",469,470,462.2,469,8800], [2777,"2016-08-08T00:00:00",474,474,463.01,465,4800], [2778,"2016-08-09T00:00:00",468,474,468,473.29,4400], [2779,"2016-08-10T00:00:00",470,474.9,470,474.32,4900], [2780,"2016-08-11T00:00:00",474.4,480,474,479.91,12700], [2781,"2016-08-12T00:00:00",480,503,478.1,500.73,92600], [2782,"2016-08-15T00:00:00",505,523.99,498.5,520.23,241300], [2783,"2016-08-16T00:00:00",517.9,519.99,513.2,513.56,47300], [2784,"2016-08-17T00:00:00",514,515,512,513.46,21100], [2785,"2016-08-18T00:00:00",514,518,510,513.21,24800], [2786,"2016-08-19T00:00:00",514,518.5,512.1,514.29,15600], [2787,"2016-08-22T00:00:00",511.5,512.5,505,510.58,35200], [2788,"2016-08-23T00:00:00",510,515.5,507,509.67,10800], [2789,"2016-08-24T00:00:00",511,511.8,510,510,5500], [2790,"2016-08-25T00:00:00",511.5,514,511,512.92,5100], [2791,"2016-08-26T00:00:00",515,515,513.15,513.15,6700], [2792,"2016-08-29T00:00:00",514.99,520,510.1,519,10100], [2793,"2016-08-30T00:00:00",519,520.5,517,517.61,11300], [2794,"2016-08-31T00:00:00",515.6,520.8,515.6,520.13,56100], [2795,"2016-09-01T00:00:00",517.5,520,517,517.5,14500], [2796,"2016-09-02T00:00:00",515,518.75,515,515.78,4200], [2797,"2016-09-05T00:00:00",513,523,512,520.64,8800], [2798,"2016-09-06T00:00:00",516.1,523,516.1,519.83,27500], [2799,"2016-09-07T00:00:00",517.2,521,517,517.08,19200], [2800,"2016-09-08T00:00:00",520,529.89,518.25,526,13300], [2801,"2016-09-09T00:00:00",523.02,530.99,523,528.8,32500], [2802,"2016-09-15T00:00:00",524,530,502.36,528,15600], [2803,"2016-09-16T00:00:00",533,535.25,520,529.31,73400], [2804,"2016-09-19T00:00:00",530,548,530,546.74,53400], [2805,"2016-09-20T00:00:00",524,525,517,520,16500], [2806,"2016-09-21T00:00:00",520,522,508.01,508.01,25800], [2807,"2016-09-22T00:00:00",510,520.97,510,517.03,7600], [2808,"2016-09-23T00:00:00",515,522,513,513.28,9500], [2809,"2016-09-26T00:00:00",518,518,515,516,7700], [2810,"2016-09-27T00:00:00",517,517.7,515,515.66,8000], [2811,"2016-09-28T00:00:00",517,521,517,517,15600], [2812,"2016-09-29T00:00:00",526,526,516,523.38,55000], [2813,"2016-09-30T00:00:00",524,524,520,520,17100], [2814,"2016-10-03T00:00:00",524.99,528,523,523,4600], [2815,"2016-10-04T00:00:00",523,526.99,523,525.49,32100], [2816,"2016-10-05T00:00:00",525,527,525,525,4800], [2817,"2016-10-06T00:00:00",525,526,522,525,3800], [2818,"2016-10-07T00:00:00",526,534,526,532.43,52400], [2819,"2016-10-10T00:00:00",529.99,535,529.99,533.5,26300], [2820,"2016-10-13T00:00:00",535,548,534,539.81,69400], [2821,"2016-10-14T00:00:00",533,541.9,530.02,535.62,9000], [2822,"2016-10-17T00:00:00",535.01,535.01,531,532.5,24400], [2823,"2016-10-18T00:00:00",532.01,553,530,541.62,160600], [2824,"2016-10-19T00:00:00",545.01,568.7,545,561.07,303200], [2825,"2016-10-20T00:00:00",570,588.5,570,586.61,122600], [2826,"2016-10-21T00:00:00",589,589,575,582.9,49900], [2827,"2016-10-24T00:00:00",581,585.5,581,584.91,45300], [2828,"2016-10-25T00:00:00",581,608.5,578,605.71,122600], [2829,"2016-10-26T00:00:00",605,612,587,604.78,105600], [2830,"2016-10-27T00:00:00",600,603.5,586.05,593.15,63200], [2831,"2016-10-28T00:00:00",585.5,590,578,580.73,23500], [2832,"2016-10-31T00:00:00",589,590.3,579,579.43,22100], [2833,"2016-11-01T00:00:00",579,603.2,579,601.55,82500], [2834,"2016-11-02T00:00:00",608.9,614,600,609.97,144500], [2835,"2016-11-03T00:00:00",610,610,601,602.81,95700], [2836,"2016-11-04T00:00:00",601.2,619,601.2,611.22,68700], [2837,"2016-11-07T00:00:00",610,620,608,614.2,62000], [2838,"2016-11-08T00:00:00",621,644.91,619,634.76,284500], [2839,"2016-11-09T00:00:00",620,653,620,643.84,116100], [2840,"2016-11-10T00:00:00",655,656.97,620,626.32,287100], [2841,"2016-11-11T00:00:00",619.97,626,615,623.12,67500], [2842,"2016-11-14T00:00:00",620.9,632,615,628.04,78000], [2843,"2016-11-15T00:00:00",626,630,618,622.43,28100], [2844,"2016-11-16T00:00:00",625,628.5,619,622.62,37900], [2845,"2016-11-17T00:00:00",626.5,631.5,620.5,625.22,23100], [2846,"2016-11-18T00:00:00",622.1,627.5,619.01,620.15,49800], [2847,"2016-11-21T00:00:00",620.15,627,620.15,624.43,25300], [2848,"2016-11-22T00:00:00",627,635,626,628.61,41900], [2849,"2016-11-23T00:00:00",633,660.02,626.1,657.15,151800], [2850,"2016-11-24T00:00:00",654,657.49,645,645.93,24100], [2851,"2016-11-25T00:00:00",642.1,648.95,635.15,639.69,22700], [2852,"2016-11-28T00:00:00",636.21,646.25,636.21,641.12,24300], [2853,"2016-11-29T00:00:00",639,646,639,643.3,28300], [2854,"2016-11-30T00:00:00",638.3,640,632,634.88,26300], [2855,"2016-12-01T00:00:00",663,666.62,642,645.37,93700], [2856,"2016-12-02T00:00:00",645,670,642.1,662.33,45900], [2857,"2016-12-05T00:00:00",673,690,673,683.25,111700], [2858,"2016-12-06T00:00:00",685,685,671.25,673.92,27600], [2859,"2016-12-07T00:00:00",681.89,681.89,664,668.92,50900], [2860,"2016-12-08T00:00:00",661,682,661,675.75,12600], [2861,"2016-12-09T00:00:00",678.98,678.99,665.67,671.36,17800], [2862,"2016-12-13T00:00:00",678.98,704.92,678,699.44,136500], [2863,"2016-12-14T00:00:00",699,730,690.1,709.38,85400], [2864,"2016-12-15T00:00:00",691.11,715,691.11,705.21,35100], [2865,"2016-12-16T00:00:00",705.06,715,695,700.57,8500], [2866,"2016-12-19T00:00:00",713.95,721.29,705,709.45,43100], [2867,"2016-12-20T00:00:00",708,710,700.02,702.23,16100], [2868,"2016-12-21T00:00:00",705,705.5,692,693.6,39700], [2869,"2016-12-22T00:00:00",700,700,685,688.97,23300], [2870,"2016-12-23T00:00:00",686,690,681,682.3,8700], [2871,"2016-12-26T00:00:00",685,685.1,678,679,43800], [2872,"2016-12-27T00:00:00",684,685,678.25,679.65,25000], [2873,"2016-12-28T00:00:00",680,689,680,680.1,92000], [2874,"2016-12-29T00:00:00",684.9,692,680,681.87,149300], [2875,"2016-12-30T00:00:00",683,689.99,680,684.62,57500], [2876,"2017-01-02T00:00:00",687,695.01,687,692.33,179550], [2877,"2017-01-03T00:00:00",696,702,690,697.16,85600], [2878,"2017-01-04T00:00:00",692,698,690,690.76,24450], [2879,"2017-01-05T00:00:00",692.5,693.98,686,687.87,63200], [2880,"2017-01-06T00:00:00",688,691.9,686.34,687.16,66900], [2881,"2017-01-09T00:00:00",691.9,694,678,679.73,68750], [2882,"2017-01-10T00:00:00",680,682,671.15,679.87,19300], [2883,"2017-01-11T00:00:00",679.99,680,674.05,676.87,30150], [2884,"2017-01-12T00:00:00",680,680,675,678.91,27400], [2885,"2017-01-13T00:00:00",680,681,678.5,680.18,28050], [2886,"2017-01-16T00:00:00",680,680,673,674.07,22100], [2887,"2017-01-17T00:00:00",672.32,672.32,660,668.76,23150], [2888,"2017-01-18T00:00:00",665,672,661,671.33,16150], [2889,"2017-01-19T00:00:00",674.99,695,670,691.63,81700], [2890,"2017-01-20T00:00:00",696.5,716,696.5,704.1,178050], [2891,"2017-01-23T00:00:00",714.15,720,713,717.55,387450], [2892,"2017-01-24T00:00:00",725,730,715.01,718.93,452600], [2893,"2017-01-25T00:00:00",722,753.49,722,746.84,507600], [2894,"2017-01-26T00:00:00",758,764.95,744,749.39,266050], [2895,"2017-01-27T00:00:00",755,762,711.93,711.93,534750], [2896,"2017-01-30T00:00:00",700.05,702.8,676.34,676.38,606850], [2897,"2017-01-31T00:00:00",676,685,660,666.27,317300], [2898,"2017-02-01T00:00:00",675.01,683,665,668.93,191650], [2899,"2017-02-02T00:00:00",674.95,681.98,666,673.39,219250], [2900,"2017-02-03T00:00:00",671,672.99,663.1,664.62,84500], [2901,"2017-02-06T00:00:00",665,673.94,665,667.42,58200], [2902,"2017-02-07T00:00:00",666.67,673,666.67,669.64,64600], [2903,"2017-02-08T00:00:00",670,671,660.11,664.64,62500], [2904,"2017-02-09T00:00:00",660,660,640,643.22,80950], [2905,"2017-02-10T00:00:00",643.32,655,643.32,646.58,54200], [2906,"2017-02-13T00:00:00",649.1,653,643,644.91,25950], [2907,"2017-02-14T00:00:00",641.1,648,638,639.31,21450], [2908,"2017-02-15T00:00:00",636.25,640.5,625,627.4,28000], [2909,"2017-02-16T00:00:00",631,637,630,631.32,32700], [2910,"2017-02-17T00:00:00",632,661,632,655.89,100050], [2911,"2017-02-20T00:00:00",664,666.22,649.96,650.45,51600], [2912,"2017-02-21T00:00:00",645.12,645.12,635.5,644.16,51250], [2913,"2017-02-22T00:00:00",645.99,652.9,636.1,639.84,54650], [2914,"2017-02-23T00:00:00",634.07,647,621,639.81,35850], [2915,"2017-02-24T00:00:00",645,645,633,635.59,12450], [2916,"2017-02-27T00:00:00",632.1,634,619,620.55,21850], [2917,"2017-02-28T00:00:00",620,627,615,624.88,18100], [2918,"2017-03-01T00:00:00",630,651.6,621,646.52,121700], [2919,"2017-03-02T00:00:00",651,651,641,643.56,27450], [2920,"2017-03-03T00:00:00",643,645,634,634.92,21100], [2921,"2017-03-06T00:00:00",635,641,635,635.65,19550], [2922,"2017-03-07T00:00:00",636,650.98,636,647.37,62750], [2923,"2017-03-08T00:00:00",648.05,665.5,648.01,655.82,45900], [2924,"2017-03-09T00:00:00",650,654,645.01,647.87,24500], [2925,"2017-03-10T00:00:00",640.5,645,635.15,644.75,42850], [2926,"2017-03-13T00:00:00",640.1,640.1,632,633.57,12400], [2927,"2017-03-14T00:00:00",631.05,635,620,627.39,18100], [2928,"2017-03-15T00:00:00",626,631,623,628.7,23600], [2929,"2017-03-16T00:00:00",623.1,647.9,623.1,645.93,55850], [2930,"2017-03-17T00:00:00",647,653,644,648.97,15000], [2931,"2017-03-20T00:00:00",644.05,650,644,646.39,23800], [2932,"2017-03-21T00:00:00",643.41,652.5,640.85,651.67,20200], [2933,"2017-03-22T00:00:00",647,651.75,645,646,1850], [2934,"2017-03-24T00:00:00",646,655.5,642.1,643.57,20950], [2935,"2017-03-27T00:00:00",641,642,635,636.51,20550], [2936,"2017-03-28T00:00:00",644.99,644.99,636.75,639.05,10450], [2937,"2017-03-29T00:00:00",644.8,645,634,635.65,21050], [2938,"2017-03-30T00:00:00",643,645.5,624,628.81,53600], [2939,"2017-03-31T00:00:00",628.5,635,625,634.79,11550], [2940,"2017-04-03T00:00:00",635.5,635.5,626.2,629.31,13850], [2941,"2017-04-04T00:00:00",635,635,629,630.4,6450], [2942,"2017-04-05T00:00:00",630,635.05,617.18,619.79,60950], [2943,"2017-04-06T00:00:00",618,619.5,610,614.63,12450], [2944,"2017-04-07T00:00:00",618.99,625,618,624.73,28500], [2945,"2017-04-10T00:00:00",629,629,622,624.62,16750], [2946,"2017-04-11T00:00:00",626.99,631,624,628.67,13200], [2947,"2017-04-12T00:00:00",634,638.88,630.5,634.29,37950], [2948,"2017-04-13T00:00:00",630,639.75,625.3,629.1,6250], [2949,"2017-04-14T00:00:00",630,632.95,621.01,623.84,2950], [2950,"2017-04-17T00:00:00",626.9,628,610,614.91,113200], [2951,"2017-04-18T00:00:00",615,621,615,619.07,95700], [2952,"2017-04-19T00:00:00",611,650,609,640.11,61050], [2953,"2017-04-20T00:00:00",628,672.11,628,646.66,103600], [2954,"2017-04-21T00:00:00",649.9,657,642.06,653.12,46800], [2955,"2017-04-24T00:00:00",654,665,648,654.93,111100], [2956,"2017-04-25T00:00:00",650.25,670,650.25,666.77,55450], [2957,"2017-04-26T00:00:00",661,669.9,655,659.63,30950], [2958,"2017-04-27T00:00:00",655.51,669.5,653.5,658.44,117500], [2959,"2017-04-28T00:00:00",651,661,651,654.65,5450], [2960,"2017-05-02T00:00:00",650.8,656,640,642.33,46200], [2961,"2017-05-03T00:00:00",651.89,656,645,645.72,40900], [2962,"2017-05-04T00:00:00",650,668,649,663.36,151500], [2963,"2017-05-05T00:00:00",655,667.95,650.25,655.74,71800], [2964,"2017-05-08T00:00:00",662.5,669.75,650,659.79,106050], [2965,"2017-05-09T00:00:00",664,664.98,657,660.23,13450], [2966,"2017-05-10T00:00:00",658,676,658,671.91,46450], [2967,"2017-05-11T00:00:00",670,682,670,679.3,37850], [2968,"2017-05-12T00:00:00",680,695,680,684.98,48250], [2969,"2017-05-15T00:00:00",689.9,700,689,695.66,59950], [2970,"2017-05-16T00:00:00",687.01,699,685.1,689.19,74900], [2971,"2017-05-17T00:00:00",685.2,698,683,692.11,31350], [2972,"2017-05-18T00:00:00",690,690,686,686,5600], [2973,"2017-05-19T00:00:00",684,687,683,684.23,19100], [2974,"2017-05-22T00:00:00",690,690,685,685.58,3250], [2975,"2017-05-23T00:00:00",687.5,690,683.02,683.5,3400], [2976,"2017-05-24T00:00:00",683,693.88,683,689.96,21250], [2977,"2017-05-25T00:00:00",690,699,686,690.16,22500], [2978,"2017-05-26T00:00:00",685.13,689.9,680,682.62,4750], [2979,"2017-05-29T00:00:00",683,696,683,686.5,12400], [2980,"2017-05-30T00:00:00",690.98,692,672.1,689.01,112500], [2981,"2017-05-31T00:00:00",685.02,689.5,665,677.15,144050], [2982,"2017-06-01T00:00:00",665,692.7,649,664.03,113550], [2983,"2017-06-02T00:00:00",650,688,650,681.02,58950], [2984,"2017-06-05T00:00:00",681.02,694.64,681.02,692.7,40350], [2985,"2017-06-06T00:00:00",693,693,690,691.22,23050], [2986,"2017-06-07T00:00:00",690,690,678,688.5,33100], [2987,"2017-06-08T00:00:00",689.74,698,689,690.03,58700], [2988,"2017-06-09T00:00:00",688.5,692,688.5,691.21,27400], [2989,"2017-06-12T00:00:00",685,685,662,665.22,13350], [2990,"2017-06-13T00:00:00",670.75,680,660,676.73,84300], [2991,"2017-06-14T00:00:00",677,685,676,676,2050], [2992,"2017-06-15T00:00:00",682.9,682.9,662,665.45,29100], [2993,"2017-06-16T00:00:00",670,670,651,658.07,47650], [2994,"2017-06-19T00:00:00",650.1,650.1,640.1,649.65,15150], [2995,"2017-06-20T00:00:00",650,651,637.25,638.93,45450], [2996,"2017-06-21T00:00:00",630.05,641.89,619.99,634.17,24250], [2997,"2017-06-22T00:00:00",638,642,632,633.89,10000], [2998,"2017-06-29T00:00:00",635.8,635.9,625.55,630,3250], [2999,"2017-06-30T00:00:00",626,630,625,626.43,2550], [3000,"2017-07-03T00:00:00",621.12,622,599,607.37,47600], [3001,"2017-07-04T00:00:00",595,616,595,608.15,8250], [3002,"2017-07-05T00:00:00",610,627.9,608,622.62,10650], [3003,"2017-07-06T00:00:00",610,610,600,603.32,13550], [3004,"2017-07-07T00:00:00",605,610,601,609.45,4150], [3005,"2017-07-10T00:00:00",600.01,627,600.01,626.35,7200], [3006,"2017-07-11T00:00:00",610,616,599,600.25,15350], [3007,"2017-07-12T00:00:00",596,608.8,595.1,608.8,1450], [3008,"2017-07-13T00:00:00",614.44,615.1,610,613.97,4250], [3009,"2017-07-14T00:00:00",610,619,606,618.92,1600], [3010,"2017-07-17T00:00:00",619.5,629.9,610,625.05,4100], [3011,"2017-07-18T00:00:00",628,638,625,634.32,16600], [3012,"2017-07-19T00:00:00",637,665,629,662.17,31500], [3013,"2017-07-20T00:00:00",659,662,652,659.81,14250], [3014,"2017-07-21T00:00:00",644.99,675,644.99,675,3800], [3015,"2017-07-24T00:00:00",679.95,680,668.88,675,8700], [3016,"2017-07-25T00:00:00",671,671,664,669.96,9700], [3017,"2017-07-26T00:00:00",670,670,660,660.44,7900], [3018,"2017-07-27T00:00:00",663.98,670,661.1,661.1,9700], [3019,"2017-07-28T00:00:00",640,666,640,661.44,6500], [3020,"2017-07-31T00:00:00",665,694.51,665,691.91,141900], [3021,"2017-08-01T00:00:00",691,706,691,703.86,37350], [3022,"2017-08-02T00:00:00",699.89,703,695.11,699.99,8900], [3023,"2017-08-03T00:00:00",700,700,690.01,698.62,70950], [3024,"2017-08-04T00:00:00",686.01,700,686.01,699.34,39650], [3025,"2017-08-07T00:00:00",689,690.02,687.97,690,3400], [3026,"2017-08-08T00:00:00",690,690,678.12,679.95,3850], [3027,"2017-08-09T00:00:00",678,678,670,674,4100], [3028,"2017-08-11T00:00:00",675,675,671.1,674.95,14000], [3029,"2017-08-15T00:00:00",674,674,650,651.58,8100], [3030,"2017-08-16T00:00:00",655,665,651,659.88,1550], [3031,"2017-08-17T00:00:00",645.05,653.3,645,645.01,4150], [3032,"2017-08-18T00:00:00",626,645,625,645,4100], [3033,"2017-08-21T00:00:00",640.1,640.1,628.8,630.32,7600], [3034,"2017-08-22T00:00:00",620,630,619,621.96,3200], [3035,"2017-08-23T00:00:00",630,644,626.03,635.22,54000], [3036,"2017-08-24T00:00:00",638,638,628,630.74,27300], [3037,"2017-08-25T00:00:00",630.99,638,630,634.86,15000], [3038,"2017-08-28T00:00:00",627,635,625.02,631.24,2300], [3039,"2017-08-29T00:00:00",620.01,635,620.01,632.29,17900], [3040,"2017-08-30T00:00:00",632.29,645,632.29,642.26,1700], [3041,"2017-08-31T00:00:00",638,648,635,635,2400], [3042,"2017-09-05T00:00:00",648.98,650,643,644.75,8700], [3043,"2017-09-06T00:00:00",649,650,640,641.15,6500], [3044,"2017-09-07T00:00:00",635.06,635.06,630,630.03,3200], [3045,"2017-09-08T00:00:00",631,640,631,637.86,3650], [3046,"2017-09-11T00:00:00",649.99,650,605.97,618.57,74900], [3047,"2017-09-12T00:00:00",610.01,620,605,614.37,6100], [3048,"2017-09-13T00:00:00",618,627.8,611,625.14,7950], [3049,"2017-09-14T00:00:00",620,625,617,619.99,11350], [3050,"2017-09-15T00:00:00",620,621,607,609.07,7200], [3051,"2017-09-18T00:00:00",617.5,620,610,618.36,95500], [3052,"2017-09-19T00:00:00",620.38,626.24,620,625.72,57500], [3053,"2017-09-20T00:00:00",625,632.5,625,631.71,12050], [3054,"2017-09-21T00:00:00",634.99,634.99,624,624.99,26100], [3055,"2017-09-22T00:00:00",621,635,620,626.05,1750], [3056,"2017-09-25T00:00:00",626,626.2,615,623.67,2650], [3057,"2017-09-26T00:00:00",625,629.88,622,628.7,1550], [3058,"2017-09-27T00:00:00",627.13,627.13,620.99,624.99,2600], [3059,"2017-09-28T00:00:00",617.51,625,617.51,623.29,900], [3060,"2017-09-29T00:00:00",634.99,635,618,625.73,5550], [3061,"2017-10-02T00:00:00",618.5,618.5,618.5,618.5,250], [3062,"2017-10-03T00:00:00",625,625,606.16,607.8,6350], [3063,"2017-10-04T00:00:00",607.99,610,603.5,607.97,12300], [3064,"2017-10-05T00:00:00",605,609,605,606,3700], [3065,"2017-10-06T00:00:00",605.1,618,605,617.5,11400], [3066,"2017-10-09T00:00:00",622,625,609,615.49,55250], [3067,"2017-10-10T00:00:00",614.98,620,604,613.8,68950], [3068,"2017-10-11T00:00:00",589,595,586,587.04,8850], [3069,"2017-10-12T00:00:00",593.99,595,575,580,33800], [3070,"2017-10-13T00:00:00",575,585,575,584.96,5500], [3071,"2017-10-16T00:00:00",580.01,614,580.01,601.48,19100], [3072,"2017-10-17T00:00:00",602,608.48,580,585.33,14550], [3073,"2017-10-18T00:00:00",592,594.9,583,587.81,38250], [3074,"2017-10-19T00:00:00",589,608,589,607.06,33600], [3075,"2017-10-20T00:00:00",600,608,600,605.14,1850], [3076,"2017-10-23T00:00:00",600.06,610,600,600,1250], [3077,"2017-10-24T00:00:00",595,600,590,600,7950], [3078,"2017-10-26T00:00:00",600,611,600,610.1,4300], [3079,"2017-10-27T00:00:00",591.01,610,591.01,610,1600], [3080,"2017-10-30T00:00:00",603,610,603,610,1450], [3081,"2017-10-31T00:00:00",609.8,610.01,609,610,8850], [3082,"2017-11-01T00:00:00",615,620,605.1,611.17,7750], [3083,"2017-11-02T00:00:00",615,615,603.01,604.25,400], [3084,"2017-11-03T00:00:00",611.99,615,611.99,615,600], [3085,"2017-11-06T00:00:00",615,615,610.05,610.05,10700], [3086,"2017-11-07T00:00:00",603.01,613.99,600,605,7000], [3087,"2017-11-08T00:00:00",603,608.98,601.01,602.27,8550], [3088,"2017-11-09T00:00:00",609.98,618.96,608,618,6450], [3089,"2017-11-10T00:00:00",606,612,605,610,900], [3090,"2017-11-13T00:00:00",610.49,610.5,608.11,609.01,2450], [3091,"2017-11-14T00:00:00",610,610,602,602.01,1700], [3092,"2017-11-15T00:00:00",600.01,610.5,597,607.99,1850], [3093,"2017-11-16T00:00:00",602,603.47,598.65,599.24,18500], [3094,"2017-11-17T00:00:00",599,601.98,597.05,600.07,11250], [3095,"2017-11-20T00:00:00",597,600,586.1,590.59,15450], [3096,"2017-11-21T00:00:00",587,591,580,585.01,16350], [3097,"2017-11-22T00:00:00",592,596.9,588,593.67,1150], [3098,"2017-11-23T00:00:00",594,594,582,583.21,92850], [3099,"2017-11-24T00:00:00",580.1,583,578,578.23,25000], [3100,"2017-11-27T00:00:00",578,582.9,575,582.89,1050], [3101,"2017-11-28T00:00:00",575.05,583,575.01,580,2000], [3102,"2017-11-29T00:00:00",580,582.5,577,577.12,1850], [3103,"2017-11-30T00:00:00",583.5,583.5,580,580,5750], [3104,"2017-12-04T00:00:00",575.1,582,575,581,2600], [3105,"2017-12-05T00:00:00",578.99,579.94,571.72,575,1800], [3106,"2017-12-06T00:00:00",575,578,572,572.2,700], [3107,"2017-12-07T00:00:00",572,572,556.86,558.29,4100], [3108,"2017-12-08T00:00:00",560,565,540,544.86,17700], [3109,"2017-12-11T00:00:00",545,547,530,531.87,18850], [3110,"2017-12-12T00:00:00",535,535.9,511.1,524.96,22550], [3111,"2017-12-13T00:00:00",529.9,532.5,520,530.5,8700], [3112,"2017-12-14T00:00:00",521,523,520,521.86,1600], [3113,"2017-12-15T00:00:00",518,518,505,509.23,2500], [3114,"2017-12-18T00:00:00",505,506,495,499.27,28800], [3115,"2017-12-19T00:00:00",502,502,490,495,12500], [3116,"2017-12-20T00:00:00",495,500,490,490.02,58750], [3117,"2017-12-21T00:00:00",498,500,490,490.33,17900], [3118,"2017-12-22T00:00:00",486.4,499.87,486.4,499.29,1050], [3119,"2017-12-26T00:00:00",499,505,488.06,502.38,5650], [3120,"2017-12-27T00:00:00",508.94,520,505,513.23,4850], [3121,"2017-12-28T00:00:00",519,522.98,510,521.35,7550], [3122,"2017-12-29T00:00:00",524.99,525,521,523.08,2600], [3123,"2018-01-01T00:00:00",520,530,520,524.68,10400], [3124,"2018-01-02T00:00:00",525,543.21,525,541.15,3000], [3125,"2018-01-03T00:00:00",544,560,544,552.01,12500], [3126,"2018-01-04T00:00:00",552.01,560,545.17,548.12,35900], [3127,"2018-01-05T00:00:00",547.25,555.2,547.23,554.47,1200], [3128,"2018-01-08T00:00:00",559,561.77,554.5,561.77,16900], [3129,"2018-01-09T00:00:00",549.1,575,549.1,567.97,7400], [3130,"2018-01-10T00:00:00",568,585,568,580,14200], [3131,"2018-01-11T00:00:00",571,580,568.5,579.36,7850], [3132,"2018-01-12T00:00:00",576,576.05,571,574.69,8500], [3133,"2018-01-15T00:00:00",571,571,569,571,1600], [3134,"2018-01-16T00:00:00",575,575.1,572,572.05,800], [3135,"2018-01-17T00:00:00",580,596.88,572,591.98,4350], [3136,"2018-01-18T00:00:00",595,600,585,588.05,6450], [3137,"2018-01-19T00:00:00",584,590,583,588.04,3200], [3138,"2018-01-22T00:00:00",590,590,585,587.65,4950], [3139,"2018-01-23T00:00:00",585,589.99,583,585,3750], [3140,"2018-01-24T00:00:00",594,594,571,581.31,12450], [3141,"2018-01-25T00:00:00",594.9,594.9,578,580.23,14500], [3142,"2018-01-26T00:00:00",580,582,570.01,574.77,23200], [3143,"2018-01-29T00:00:00",573,582,573,580.26,12700], [3144,"2018-01-30T00:00:00",585.91,585.91,577.05,582.87,4800], [3145,"2018-01-31T00:00:00",585,587.49,585,585.9,10400], [3146,"2018-02-01T00:00:00",585.51,589.99,582.5,584.86,21600], [3147,"2018-02-02T00:00:00",580.01,590,580.01,587.51,12650], [3148,"2018-02-06T00:00:00",570.05,580,564,570.91,15450], [3149,"2018-02-07T00:00:00",580.2,580.3,563.5,568.9,19500], [3150,"2018-02-08T00:00:00",567.99,575,561,565.05,7600], [3151,"2018-02-09T00:00:00",560.05,567,560.05,561.17,1600], [3152,"2018-02-12T00:00:00",560.51,561,545,550.19,5750], [3153,"2018-02-13T00:00:00",564.01,565,560,560.01,26050], [3154,"2018-02-14T00:00:00",560,562.99,560,560,19000], [3155,"2018-02-15T00:00:00",560.01,564.94,560,560,27750], [3156,"2018-02-16T00:00:00",552.01,560,552,560,18400], [3157,"2018-02-19T00:00:00",563.5,565,552,557.61,800], [3158,"2018-02-20T00:00:00",553,560.97,551,553,5350], [3159,"2018-02-21T00:00:00",551.5,565,551.5,560.48,17400], [3160,"2018-02-22T00:00:00",0,560.48,560.48,560.48,100], [3161,"2018-02-23T00:00:00",561.5,561.5,553,553.5,2200], [3162,"2018-02-26T00:00:00",553.51,559.99,553.5,559.99,350], [3163,"2018-02-27T00:00:00",559.99,564.97,559.99,562.96,11450], [3164,"2018-02-28T00:00:00",562.96,568,557,564.55,2000], [3165,"2018-03-01T00:00:00",569.9,575,569.9,573.03,3700], [3166,"2018-03-02T00:00:00",570,572,570,571.87,9000], [3167,"2018-03-05T00:00:00",570.01,573,570,570.75,3900], [3168,"2018-03-06T00:00:00",576,576,570,572.86,2750], [3169,"2018-03-07T00:00:00",572,574,570,570,15000], [3170,"2018-03-08T00:00:00",570,573,570,570.02,26500], [3171,"2018-03-09T00:00:00",570.01,570.9,570,570,3250], [3172,"2018-03-12T00:00:00",570,574,570,571.79,21350], [3173,"2018-03-13T00:00:00",571.8,574.9,566.1,569.85,54250], [3174,"2018-03-14T00:00:00",566,570,565,569.81,15250], [3175,"2018-03-15T00:00:00",569.25,570,565.02,566.5,1200], [3176,"2018-03-16T00:00:00",566,570,566,569.98,650], [3177,"2018-03-19T00:00:00",566,566.1,565.56,565.99,5650], [3178,"2018-03-20T00:00:00",570.98,576.1,570.8,575.01,6550], [3179,"2018-03-21T00:00:00",575,577.88,571.05,571.89,17100], [3180,"2018-03-22T00:00:00",576,577,575.5,575.5,1650], [3181,"2018-03-26T00:00:00",580,585,578,581.69,2100], [3182,"2018-03-27T00:00:00",581,585,574,574.78,23750], [3183,"2018-03-28T00:00:00",575,575.1,574,574.83,3150], [3184,"2018-03-29T00:00:00",576,576,571,574.8,3300], [3185,"2018-03-30T00:00:00",575,575,570,574.55,7600], [3186,"2018-04-02T00:00:00",576.99,580,576.99,579.44,1000], [3187,"2018-04-03T00:00:00",580,599.5,580,598.05,16900], [3188,"2018-04-04T00:00:00",598.5,619.9,598.5,602.94,10650], [3189,"2018-04-05T00:00:00",605.1,609,605.1,606.18,2700], [3190,"2018-04-06T00:00:00",607,614,605,606.6,2000], [3191,"2018-04-09T00:00:00",607,610,598,605.55,2900], [3192,"2018-04-10T00:00:00",605,609,605,605.5,550], [3193,"2018-04-11T00:00:00",609,611,603.5,606.79,6350], [3194,"2018-04-12T00:00:00",604,605,594,605,37100], [3195,"2018-04-13T00:00:00",603,608.5,600,606.53,3050], [3196,"2018-04-16T00:00:00",597.43,615,597.43,610.04,13300], [3197,"2018-04-17T00:00:00",610,622.24,609,620.24,30750], [3198,"2018-04-18T00:00:00",620,645,620,634.75,33400], [3199,"2018-04-19T00:00:00",639.9,639.9,621,622.81,34000], [3200,"2018-04-20T00:00:00",623,630.5,620,625.75,1600], [3201,"2018-04-23T00:00:00",625.75,630,624.75,630,5800], [3202,"2018-04-24T00:00:00",630,640,630,639.36,4950], [3203,"2018-04-25T00:00:00",640,645,633.55,639.01,5050], [3204,"2018-04-26T00:00:00",635.1,640,630.01,635,600], [3205,"2018-04-27T00:00:00",631,640,605,632.06,5050], [3206,"2018-04-30T00:00:00",634.9,634.9,630,630,600], [3207,"2018-05-02T00:00:00",634.99,634.99,621,621.82,1850], [3208,"2018-05-03T00:00:00",616.5,624.99,611,613.17,3700], [3209,"2018-05-04T00:00:00",613,622,611.1,614.2,3050], [3210,"2018-05-07T00:00:00",621.9,621.9,618.5,618.8,6000], [3211,"2018-05-08T00:00:00",616,616,609.55,612,5350], [3212,"2018-05-09T00:00:00",608,609,606,608.69,7500], [3213,"2018-05-10T00:00:00",618.87,622,615,615.43,9000], [3214,"2018-05-11T00:00:00",625,625,615,619,7600], [3215,"2018-05-14T00:00:00",610.1,610.1,601,601.51,8100], [3216,"2018-05-15T00:00:00",600.01,610,595,610,13050], [3217,"2018-05-16T00:00:00",610,620,609,618.51,25950], [3218,"2018-05-17T00:00:00",609.5,610,602,610,1150], [3219,"2018-05-18T00:00:00",608,611,608,610.07,242150], [3220,"2018-05-21T00:00:00",602.5,610,590.05,597.51,23250], [3221,"2018-05-22T00:00:00",590,605.99,590,600,5550], [3222,"2018-05-23T00:00:00",609.9,609.9,595.5,596.83,3450], [3223,"2018-05-24T00:00:00",598.8,600,595,596.03,1950], [3224,"2018-05-25T00:00:00",596,596,592,593.57,1650], [3225,"2018-05-28T00:00:00",605,605,593,600.33,800], [3226,"2018-05-29T00:00:00",601.5,601.5,596.5,598.85,3550], [3227,"2018-05-30T00:00:00",594.04,595.1,591.5,592.61,2550], [3228,"2018-05-31T00:00:00",592,601.5,592,599.58,18700], [3229,"2018-06-01T00:00:00",600,600,595,598.77,4150], [3230,"2018-06-04T00:00:00",600,605,600,604.58,10650], [3231,"2018-06-05T00:00:00",607.1,607.1,600,600.5,3700], [3232,"2018-06-06T00:00:00",603,603.05,600,600,5650], [3233,"2018-06-07T00:00:00",602.11,609.9,600,609.6,11350], [3234,"2018-06-11T00:00:00",607,610,607,610,13800], [3235,"2018-06-12T00:00:00",609,614,606,609.85,7800], [3236,"2018-06-13T00:00:00",609.85,613.9,605,605.26,3900], [3237,"2018-06-14T00:00:00",609,613.79,609,610.51,22550], [3238,"2018-06-19T00:00:00",611.13,613,608,613,5400], [3239,"2018-06-20T00:00:00",615.79,624.15,614,615.01,4500], [3240,"2018-06-21T00:00:00",609.01,618,609,615,5700], [3241,"2018-06-22T00:00:00",611,611,600,604.49,23200], [3242,"2018-06-25T00:00:00",608,608,586,589.61,7100], [3243,"2018-06-26T00:00:00",589.98,615,589.98,599.9,29500], [3244,"2018-06-27T00:00:00",601.25,601.25,584,585.67,54100], [3245,"2018-06-28T00:00:00",589.9,610,589.5,602.59,8200], [3246,"2018-06-29T00:00:00",595.16,600,585.1,589.99,19500], [3247,"2018-07-02T00:00:00",590,590,575,578.11,36200], [3248,"2018-07-03T00:00:00",572.01,578.65,572,575.8,800], [3249,"2018-07-04T00:00:00",570.1,570.25,561,567.33,13000], [3250,"2018-07-05T00:00:00",561.08,570,559,560.06,18000], [3251,"2018-07-06T00:00:00",553.01,560,552,559.88,4050], [3252,"2018-07-09T00:00:00",560,560,554.99,559.99,4400], [3253,"2018-07-10T00:00:00",555,560,550,559.96,51800], [3254,"2018-07-11T00:00:00",560,560,557.99,557.99,31700], [3255,"2018-07-12T00:00:00",545.05,565,532,558.85,3150], [3256,"2018-07-13T00:00:00",555,560,555,559.75,8050], [3257,"2018-07-16T00:00:00",560,560,555,556,2250], [3258,"2018-07-17T00:00:00",555,555,545,549.83,19900], [3259,"2018-07-18T00:00:00",550,555,550,550,15500], [3260,"2018-07-19T00:00:00",555,566,555,565,10500], [3261,"2018-07-20T00:00:00",560.1,565.1,555,555.06,39800], [3262,"2018-07-23T00:00:00",550.1,555.1,550.1,551,2000], [3263,"2018-07-24T00:00:00",559.95,560,550,552.09,41550], [3264,"2018-07-26T00:00:00",555,560,553,555.01,9500], [3265,"2018-07-27T00:00:00",560,560.1,555.5,559.58,11700], [3266,"2018-07-30T00:00:00",560.1,561,555.55,557.15,9300], [3267,"2018-07-31T00:00:00",557,560.01,554,554.83,8550], [3268,"2018-08-01T00:00:00",555,555.1,549.05,555.01,7700], [3269,"2018-08-02T00:00:00",555.1,555.1,549.1,549.78,16050], [3270,"2018-08-03T00:00:00",550,557,547.51,555.91,55950], [3271,"2018-08-06T00:00:00",556.5,560,556.5,559.72,8950], [3272,"2018-08-07T00:00:00",560.1,564.9,560,563.5,6650], [3273,"2018-08-08T00:00:00",565,565.1,562.01,562.47,5650], [3274,"2018-08-09T00:00:00",560,560,556,557.79,21800], [3275,"2018-08-10T00:00:00",558.99,585,558.99,575.23,33900], [3276,"2018-08-13T00:00:00",579,585.1,570,582.47,39050], [3277,"2018-08-15T00:00:00",611.59,611.59,605.1,611.59,299200], [3278,"2018-08-16T00:00:00",615,615,603.75,606.96,109000], [3279,"2018-08-17T00:00:00",610.49,614,605.5,606.17,38900], [3280,"2018-08-20T00:00:00",609.75,621,606.7,613.08,41550], [3281,"2018-08-24T00:00:00",614,617.11,611.2,611.8,13650], [3282,"2018-08-27T00:00:00",609,621.95,609,619.81,28800], [3283,"2018-08-28T00:00:00",624,632.21,620.01,627.94,59750], [3284,"2018-08-29T00:00:00",631,631.8,627.9,628.51,32400], [3285,"2018-08-30T00:00:00",629.99,632.7,617.99,623.29,31950], [3286,"2018-08-31T00:00:00",625.5,625.5,619.1,619.92,6350], [3287,"2018-09-03T00:00:00",619,623,615,621.04,15200], [3288,"2018-09-04T00:00:00",623.5,626.5,621.5,625.16,12250], [3289,"2018-09-05T00:00:00",625,626,615,616.05,58750], [3290,"2018-09-06T00:00:00",617,617,600,600.68,63000], [3291,"2018-09-07T00:00:00",603,605.5,597.1,599.81,34750], [3292,"2018-09-10T00:00:00",599,599.01,581,582.76,29550], [3293,"2018-09-11T00:00:00",585.9,591,585.9,588.67,12600], [3294,"2018-09-12T00:00:00",590,600,588,589.57,16850], [3295,"2018-09-13T00:00:00",588.01,611,588.01,605.83,36200], [3296,"2018-09-14T00:00:00",609,611,602,603.92,39750], [3297,"2018-09-17T00:00:00",489,489,466.15,469.72,21950], [3298,"2018-09-18T00:00:00",465,475.75,460.26,470.81,16300], [3299,"2018-09-19T00:00:00",472,474.95,467.05,470.64,7600], [3300,"2018-09-24T00:00:00",472.1,474.99,458.95,459.12,16450], [3301,"2018-09-25T00:00:00",459,459,451.1,452.07,26800], [3302,"2018-09-26T00:00:00",451,453.75,448.25,449.49,22200], [3303,"2018-09-27T00:00:00",453,453,441.1,448.71,7850], [3304,"2018-09-28T00:00:00",445,449,441.1,443.85,8800], [3305,"2018-10-01T00:00:00",442.02,442.02,440,440.23,9600], [3306,"2018-10-02T00:00:00",439,440.01,436.12,437.7,7800], [3307,"2018-10-03T00:00:00",436,437,434.17,435.56,7100], [3308,"2018-10-04T00:00:00",434,434.5,426.01,427.36,9800], [3309,"2018-10-05T00:00:00",430,437.9,429.97,433.2,13900], [3310,"2018-10-08T00:00:00",430,437,420,426.07,12850], [3311,"2018-10-09T00:00:00",420,442,420,426.51,56700], [3312,"2018-10-10T00:00:00",418.2,430,418,427.78,3150], [3313,"2018-10-11T00:00:00",430,431,426.5,426.59,3100], [3314,"2018-10-12T00:00:00",430,440,425,425.52,60450], [3315,"2018-10-15T00:00:00",420.2,422,405,413.75,15850], [3316,"2018-10-16T00:00:00",420,428.3,418.2,420.67,2950], [3317,"2018-10-17T00:00:00",428.5,441.7,422.01,439.41,56900], [3318,"2018-10-18T00:00:00",434.61,441,434.61,439.17,40400], [3319,"2018-10-19T00:00:00",437,449,434.99,447.93,8800], [3320,"2018-10-22T00:00:00",440.12,445,437,438.63,9550], [3321,"2018-10-23T00:00:00",440,440,424,426.58,18600], [3322,"2018-10-24T00:00:00",438,447.9,437,447.9,30700], [3323,"2018-10-25T00:00:00",458,470.29,454.9,462.67,57350], [3324,"2018-10-26T00:00:00",452,477,452,475.49,48400], [3325,"2018-10-29T00:00:00",481,492,481,486.48,71300], [3326,"2018-10-30T00:00:00",497.25,497.25,482.66,484.41,23750], [3327,"2018-10-31T00:00:00",492.75,492.75,473.5,474.43,33500], [3328,"2018-11-01T00:00:00",470,485,470,474.28,138800], [3329,"2018-11-02T00:00:00",473.5,490,470.01,474.31,51150], [3330,"2018-11-05T00:00:00",475,484,470,483,11300], [3331,"2018-11-06T00:00:00",482,485,468,480.38,18700], [3332,"2018-11-07T00:00:00",484.99,486.9,479,481.68,62000], [3333,"2018-11-08T00:00:00",478.51,490,478,487.09,53400], [3334,"2018-11-09T00:00:00",485,498,485,495.08,14950], [3335,"2018-11-12T00:00:00",498,500,490,495.46,16250], [3336,"2018-11-13T00:00:00",491.99,503,487,498.67,14100], [3337,"2018-11-14T00:00:00",498.01,510,498,504.81,13200], [3338,"2018-11-15T00:00:00",501.5,510,501.5,503.49,7150], [3339,"2018-11-16T00:00:00",502.03,512,502.03,509.1,11100], [3340,"2018-11-19T00:00:00",509,512,503.5,510.27,3700], [3341,"2018-11-20T00:00:00",506.01,508.99,501,504.81,12000], [3342,"2018-11-22T00:00:00",500,505,497.99,497.99,8550], [3343,"2018-11-23T00:00:00",499,510,485,498.31,10750], [3344,"2018-11-26T00:00:00",498.3,504,495,496.33,4150], [3345,"2018-11-27T00:00:00",495,501,495,496.2,11450], [3346,"2018-11-28T00:00:00",493.51,495.99,488.8,488.8,2350], [3347,"2018-11-29T00:00:00",490,490,480,480.41,4400], [3348,"2018-11-30T00:00:00",480,482.1,477.55,479.89,6700], [3349,"2018-12-03T00:00:00",465.01,480,455.9,457.85,11300], [3350,"2018-12-04T00:00:00",442.05,460,434.96,437.53,67950], [3351,"2018-12-05T00:00:00",441,441,417,426.9,72850], [3352,"2018-12-06T00:00:00",435,437,407,409.28,57000], [3353,"2018-12-07T00:00:00",408.01,414,406,413.27,63900], [3354,"2018-12-10T00:00:00",424.89,428.88,418,424.42,26400], [3355,"2018-12-11T00:00:00",420,425,408.01,421.65,45950], [3356,"2018-12-12T00:00:00",416,419.45,405.5,411.22,93750], [3357,"2018-12-13T00:00:00",412.1,413,399,403.08,50700], [3358,"2018-12-14T00:00:00",408.99,413,404,408.41,5000], [3359,"2018-12-17T00:00:00",408.5,411.99,408,408.94,7800], [3360,"2018-12-18T00:00:00",408,411.9,407,410.56,7650], [3361,"2018-12-19T00:00:00",410,413.5,409.99,412.18,13600], [3362,"2018-12-20T00:00:00",413,425,412,423.84,12850], [3363,"2018-12-21T00:00:00",420,435,420,429.68,10200], [3364,"2018-12-24T00:00:00",420,440,420,439.38,20100], [3365,"2018-12-26T00:00:00",442,442.5,435,438.47,14150], [3366,"2018-12-27T00:00:00",445,445,425,432.47,21600], [3367,"2018-12-28T00:00:00",426,445,418,430.13,7500], [3368,"2018-12-31T00:00:00",433,434,420.01,431.48,5250], [3369,"2019-01-01T00:00:00",434.5,445,434.5,444.27,5600], [3370,"2019-01-02T00:00:00",451.99,451.99,440,443.37,19300], [3371,"2019-01-03T00:00:00",440.05,450,438.94,449.95,9300], [3372,"2019-01-04T00:00:00",451,451,444.1,445.05,2900], [3373,"2019-01-07T00:00:00",445,453,445,449.98,36300], [3374,"2019-01-08T00:00:00",450,450,444,449.81,13900], [3375,"2019-01-09T00:00:00",445,453,440.2,443.28,4600], [3376,"2019-01-10T00:00:00",443.5,450,443.5,444.92,12800], [3377,"2019-01-11T00:00:00",444,446,444,444.97,17000], [3378,"2019-01-14T00:00:00",442.11,450.01,442.11,446.19,21900], [3379,"2019-01-15T00:00:00",446.5,451.6,442,446.52,8600], [3380,"2019-01-16T00:00:00",442.5,442.5,432.11,438.36,11300], [3381,"2019-01-17T00:00:00",438.99,440,434.65,436.72,73500], [3382,"2019-01-18T00:00:00",435.2,439.7,434,435.75,7000], [3383,"2019-01-21T00:00:00",436.01,440,430.01,436.99,12900], [3384,"2019-01-22T00:00:00",437.99,437.99,415.15,416.63,112600], [3385,"2019-01-23T00:00:00",416.85,425,416.85,421.66,15200], [3386,"2019-01-24T00:00:00",429.99,431.5,423.9,429.47,27900], [3387,"2019-01-25T00:00:00",432.97,434,415.01,421.01,8000], [3388,"2019-01-28T00:00:00",428.69,431,428.69,430.13,9100], [3389,"2019-01-29T00:00:00",437.98,451.63,436.99,451.63,238500], [3390,"2019-01-30T00:00:00",456.35,458.99,455,455.89,28400], [3391,"2019-01-31T00:00:00",452.01,454.51,449,454.08,50800], [3392,"2019-02-01T00:00:00",454,454.5,448,451.06,21600], [3393,"2019-02-04T00:00:00",448.49,452,447.99,450.82,50700], [3394,"2019-02-06T00:00:00",450,454.5,446,447.27,26600], [3395,"2019-02-07T00:00:00",451.99,451.99,445.01,448.99,10300], [3396,"2019-02-08T00:00:00",441.43,445,440,442,27900], [3397,"2019-02-11T00:00:00",438,442,437.1,440.33,9000], [3398,"2019-02-12T00:00:00",433.5,440,432,439.62,3400], [3399,"2019-02-13T00:00:00",439,439.93,437.01,439.09,23200], [3400,"2019-02-14T00:00:00",440,440,435,435.02,4500], [3401,"2019-02-15T00:00:00",435,435,424.85,428.95,17000], [3402,"2019-02-18T00:00:00",448.97,448.97,423.1,426.63,5800], [3403,"2019-02-19T00:00:00",424,426,424,425.13,700], [3404,"2019-02-20T00:00:00",421.06,426,421,424.52,3000], [3405,"2019-02-21T00:00:00",423,425,420,420.25,3900], [3406,"2019-02-22T00:00:00",420,429,415,425.41,32600], [3407,"2019-02-25T00:00:00",422.01,423.11,422.01,423.11,600], [3408,"2019-02-26T00:00:00",420,425,417.65,418.55,11800], [3409,"2019-02-27T00:00:00",407.77,437.99,400.5,419.54,15100], [3410,"2019-02-28T00:00:00",425,425,413.6,417.07,28000], [3411,"2019-03-01T00:00:00",418,426,415.03,419.01,9800], [3412,"2019-03-04T00:00:00",421,423,420.01,420.02,1700], [3413,"2019-03-05T00:00:00",429.87,429.87,420,420,2500], [3414,"2019-03-06T00:00:00",420,422,419.99,422,1100], [3415,"2019-03-07T00:00:00",424.5,424.5,419.05,419.05,6900], [3416,"2019-03-08T00:00:00",414.27,418,411.01,417,2000], [3417,"2019-03-11T00:00:00",415,422,414,422,2500], [3418,"2019-03-12T00:00:00",405.06,421.97,405.06,412.47,8600], [3419,"2019-03-13T00:00:00",415.41,423,414,415.41,2200], [3420,"2019-03-14T00:00:00",415,415,413.5,413.75,900], [3421,"2019-03-15T00:00:00",414.1,414.1,393.1,405.87,5200], [3422,"2019-03-18T00:00:00",401,410,400,410,4200], [3423,"2019-03-19T00:00:00",412,412,410.25,411.13,1200], [3424,"2019-03-20T00:00:00",411,411,405.01,406,2800], [3425,"2019-03-21T00:00:00",402,402,398,399.2,11700], [3426,"2019-03-22T00:00:00",403,404,387,393.96,27700], [3427,"2019-03-25T00:00:00",390,395,384.5,386,7700], [3428,"2019-03-26T00:00:00",391,391,388,389.09,2900], [3429,"2019-03-27T00:00:00",391.5,396,391.31,392.75,12000], [3430,"2019-03-28T00:00:00",395,400,390.1,392.65,11400], [3431,"2019-03-29T00:00:00",394.39,398.5,394.39,398.5,600], [3432,"2019-04-01T00:00:00",391.01,397.9,391.01,396.08,700], [3433,"2019-04-02T00:00:00",391.3,392,391.2,392,700], [3434,"2019-04-03T00:00:00",390,398.9,388,389.1,12600], [3435,"2019-04-04T00:00:00",390.35,395,390.35,394.17,1500], [3436,"2019-04-05T00:00:00",390,413.87,375.01,389.02,18500], [3437,"2019-04-08T00:00:00",385,404.9,378,386.69,11200], [3438,"2019-04-09T00:00:00",386,401,382,397.56,8300], [3439,"2019-04-10T00:00:00",396,410,388.5,402.12,8800], [3440,"2019-04-11T00:00:00",395,409.99,391.5,401.19,9000], [3441,"2019-04-12T00:00:00",383,395,381.14,381.14,95600], [3442,"2019-04-15T00:00:00",364.3,380.01,364.3,378.25,12500], [3443,"2019-04-16T00:00:00",375.01,380,375.01,376.85,10500], [3444,"2019-04-17T00:00:00",371,376,360,361.1,17700], [3445,"2019-04-18T00:00:00",365.99,370,354.1,362.17,28300], [3446,"2019-04-19T00:00:00",360.17,373,360.17,368.43,13100], [3447,"2019-04-22T00:00:00",368.05,369.98,366.5,369.5,5400], [3448,"2019-04-23T00:00:00",362.32,365,362.3,364.28,2500], [3449,"2019-04-24T00:00:00",357.07,373,356.52,364.01,9300], [3450,"2019-04-25T00:00:00",365,373,361,362.7,3300], [3451,"2019-04-26T00:00:00",366,366.5,360.01,363.75,10300], [3452,"2019-04-29T00:00:00",365.78,366,357.05,357.85,6100], [3453,"2019-04-30T00:00:00",360.89,362.88,358.01,359.51,3700], [3454,"2019-05-02T00:00:00",358.1,359.99,356.5,357.37,5000], [3455,"2019-05-03T00:00:00",356.5,356.5,350,350.68,6300], [3456,"2019-05-06T00:00:00",350.25,364,346,353.2,6200], [3457,"2019-05-07T00:00:00",352.5,352.5,349.99,350,1100], [3458,"2019-05-08T00:00:00",346,346,332.5,339.78,21400], [3459,"2019-05-09T00:00:00",335.11,340,330.07,334.42,7200], [3460,"2019-05-10T00:00:00",328,334,325.51,327.11,4300], [3461,"2019-05-13T00:00:00",334,334.11,310.76,310.76,26400], [3462,"2019-05-14T00:00:00",304.99,305,295.23,295.23,35600], [3463,"2019-05-15T00:00:00",293.06,300,290,291.68,26500], [3464,"2019-05-16T00:00:00",292.1,292.1,277.1,278.2,20500], [3465,"2019-05-17T00:00:00",273,273,264.29,267,18700], [3466,"2019-05-20T00:00:00",259,270,255,270,55800], [3467,"2019-05-21T00:00:00",262,270,258.1,264.91,53400], [3468,"2019-05-22T00:00:00",267,276.75,268.86,275.06,73900], [3469,"2019-05-23T00:00:00",279.9,288.81,276.01,288.81,145900], [3470,"2019-05-24T00:00:00",286.01,292,285.51,286.94,40700], [3471,"2019-05-27T00:00:00",289.75,301.28,289,298.07,51800], [3472,"2019-05-28T00:00:00",300,300,285.05,289,24000], [3473,"2019-05-29T00:00:00",299.98,303,295,300.33,32800], [3474,"2019-05-30T00:00:00",306,312,300,305.57,45800], [3475,"2019-06-03T00:00:00",300,309.8,300,306.65,4700], [3476,"2019-06-10T00:00:00",297.02,314.9,297,307.44,4800], [3477,"2019-06-11T00:00:00",313,315,310,315,2600], [3478,"2019-06-12T00:00:00",310.25,324,309.28,318.14,8700], [3479,"2019-06-13T00:00:00",315,327,315,322.36,16900], [3480,"2019-06-14T00:00:00",320,326,318.23,324.29,3100], [3481,"2019-06-17T00:00:00",320,324.95,319,323.34,4200], [3482,"2019-06-18T00:00:00",320,322.75,320,320,600], [3483,"2019-06-19T00:00:00",318,319.9,318,319.9,500], [3484,"2019-06-20T00:00:00",318.25,320,316,319.6,1900], [3485,"2019-06-21T00:00:00",321.99,321.99,317.99,319.76,1400], [3486,"2019-06-24T00:00:00",311,311,304.01,305,6500], [3487,"2019-06-25T00:00:00",295.01,298,291,291.57,6500], [3488,"2019-06-26T00:00:00",290.12,292,282.5,283.54,25500], [3489,"2019-06-27T00:00:00",287,287,280,285,47500], [3490,"2019-06-28T00:00:00",285,292.5,280,288.51,47000], [3491,"2019-07-01T00:00:00",287,288,274.12,278.18,11100], [3492,"2019-07-02T00:00:00",282,290,282,289.76,7600], [3493,"2019-07-03T00:00:00",291,303.43,291,300.01,14600], [3494,"2019-07-04T00:00:00",305,305,293.25,300,9200], [3495,"2019-07-05T00:00:00",299,300,296.12,296.12,7400], [3496,"2019-07-08T00:00:00",296.05,300,292,299.06,35300], [3497,"2019-07-09T00:00:00",299,300,297,300,21800], [3498,"2019-07-10T00:00:00",299.49,299.88,299.49,299.88,400], [3499,"2019-07-11T00:00:00",300,313,292,300.81,39300], [3500,"2019-07-12T00:00:00",300,305,298,301.53,3300], [3501,"2019-07-15T00:00:00",291.51,300,291.5,298.4,5700], [3502,"2019-07-16T00:00:00",298,298,287.5,288.17,15600], [3503,"2019-07-17T00:00:00",290,290,288,288,1300], [3504,"2019-07-18T00:00:00",290,290,278.4,278.4,5300], [3505,"2019-07-19T00:00:00",278,278,267,272.36,15200], [3506,"2019-07-22T00:00:00",284,284,274,277.9,24000], [3507,"2019-07-23T00:00:00",274,275.5,274,274.02,5600], [3508,"2019-07-24T00:00:00",279.4,279.9,273.3,273.3,9200], [3509,"2019-07-25T00:00:00",270.4,271,268.2,269.49,6600], [3510,"2019-07-26T00:00:00",267,269,267,268.14,1800], [3511,"2019-07-29T00:00:00",265,270,254.74,256.62,58200], [3512,"2019-07-30T00:00:00",262,263.5,255,260,8300], [3513,"2019-07-31T00:00:00",256,270,255,269.12,13200], [3514,"2019-08-01T00:00:00",269,281.91,268,279.04,6700], [3515,"2019-08-02T00:00:00",272,284.5,272,280.12,110300], [3516,"2019-08-05T00:00:00",280,280,273,274.71,8700], [3517,"2019-08-06T00:00:00",278.8,278.8,269,271.23,7400], [3518,"2019-08-07T00:00:00",269,269,260.05,261.78,8800], [3519,"2019-08-08T00:00:00",252,257,248.7,251.09,29300], [3520,"2019-08-09T00:00:00",255,255.11,243,244.94,16700], [3521,"2019-08-16T00:00:00",240,240,232.7,232.95,14000], [3522,"2019-08-19T00:00:00",232.97,241,227.06,240.05,5500], [3523,"2019-08-20T00:00:00",239,252.05,238.5,251.99,39100], [3524,"2019-08-21T00:00:00",257.99,259.8,251,256.26,10200], [3525,"2019-08-22T00:00:00",260.99,269.07,256.37,268.75,81100], [3526,"2019-08-23T00:00:00",270,274.5,265,269.91,29000], [3527,"2019-08-26T00:00:00",265,270,256.42,258.1,20100], [3528,"2019-08-27T00:00:00",258,262.9,257.99,261.82,3900], [3529,"2019-08-28T00:00:00",263,272.95,263,263.92,6800], [3530,"2019-08-29T00:00:00",263.41,264,258.1,258.87,3500], [3531,"2019-08-30T00:00:00",258.99,264.9,249,258.99,3400], [3532,"2019-09-02T00:00:00",260,266.76,260,265.44,3100], [3533,"2019-09-03T00:00:00",268.5,269,264.5,268,4300], [3534,"2019-09-04T00:00:00",265,272.5,264.5,270.71,15500], [3535,"2019-09-05T00:00:00",269.9,272.98,262.26,266.3,11100], [3536,"2019-09-06T00:00:00",266,269,266,268.3,700], [3537,"2019-09-11T00:00:00",270,275,269.01,270.73,10800], [3538,"2019-09-12T00:00:00",270,273.99,270,270.78,8400], [3539,"2019-09-13T00:00:00",270,278.15,264.1,275.43,25800], [3540,"2019-09-16T00:00:00",280,281.8,274,276.98,9900], [3541,"2019-09-17T00:00:00",278,290.8,278,288.79,21700], [3542,"2019-09-18T00:00:00",298.9,298.9,286.1,292.68,16300], [3543,"2019-09-19T00:00:00",295,306.79,295,306.35,17800], [3544,"2019-09-20T00:00:00",310,318.8,310,315.25,93000], [3545,"2019-09-23T00:00:00",315.25,318,313,313.75,37000], [3546,"2019-09-24T00:00:00",310,320.5,310,317.01,125300], [3547,"2019-09-25T00:00:00",315.1,317,315,315.01,11200], [3548,"2019-09-26T00:00:00",314,314,305,305.44,28300], [3549,"2019-09-27T00:00:00",306,311.99,304,310.66,4000], [3550,"2019-09-30T00:00:00",314.5,314.5,308,308,4100], [3551,"2019-10-01T00:00:00",310.99,311,305.5,306.71,2300], [3552,"2019-10-02T00:00:00",310.99,310.99,309.9,309.9,200], [3553,"2019-10-03T00:00:00",310,311.95,310,311.22,5800], [3554,"2019-10-04T00:00:00",309,312,308,309,5400], [3555,"2019-10-07T00:00:00",311,319,310,316,13500], [3556,"2019-10-08T00:00:00",318,319.85,300.31,304.39,14700], [3557,"2019-10-09T00:00:00",307.5,315,305,306.67,82600], [3558,"2019-10-10T00:00:00",310,314,305.1,307,57200], [3559,"2019-10-11T00:00:00",305.13,307.5,300.5,303.24,91400], [3560,"2019-10-14T00:00:00",303.01,306.99,301.8,302.17,12300], [3561,"2019-10-15T00:00:00",300,301,295,295.78,5900], [3562,"2019-10-16T00:00:00",295,303,295,301.48,9700], [3563,"2019-10-17T00:00:00",301.48,302,300,300,2400], [3564,"2019-10-18T00:00:00",303,305,298.5,299.85,3000], [3565,"2019-10-21T00:00:00",295,297.99,290,290.25,5500], [3566,"2019-10-22T00:00:00",290,294,287,291.98,4800], [3567,"2019-10-23T00:00:00",294,295,290.5,290.5,4500], [3568,"2019-10-24T00:00:00",293,293,290,291,4600], [3569,"2019-10-25T00:00:00",291.5,291.5,287.5,288.01,6000], [3570,"2019-10-28T00:00:00",288.01,290.01,288.01,289.83,5900], [3571,"2019-10-29T00:00:00",288.91,293,286.5,292.77,21200], [3572,"2019-10-30T00:00:00",294.9,301.55,294.9,299.35,20200], [3573,"2019-10-31T00:00:00",305.9,305.99,296,302.06,23600], [3574,"2019-11-01T00:00:00",306,306,301,301.97,9900], [3575,"2019-11-04T00:00:00",301.99,303.75,299.91,300.14,185100], [3576,"2019-11-05T00:00:00",303.69,303.75,299.63,300.05,263100], [3577,"2019-11-06T00:00:00",300.5,307,296,305,840100], [3578,"2019-11-07T00:00:00",312,315.88,302.25,304.53,1042500], [3579,"2019-11-08T00:00:00",306.48,319.75,305,319.75,569600], [3580,"2019-11-11T00:00:00",326.49,335.73,326,335.73,458500], [3581,"2019-11-12T00:00:00",339,344,332,333.2,318000], [3582,"2019-11-13T00:00:00",336.5,338.5,330,334.03,71700], [3583,"2019-11-14T00:00:00",335,339,330,331.81,70600], [3584,"2019-11-15T00:00:00",332,346,330,343.64,129200], [3585,"2019-11-18T00:00:00",345,358.3,340,351.86,186400], [3586,"2019-11-19T00:00:00",357,364.95,350,353.87,168800], [3587,"2019-11-20T00:00:00",349,350,345,345.84,53300], [3588,"2019-11-21T00:00:00",340.1,345,330,341.09,70700], [3589,"2019-11-22T00:00:00",341.25,347,340,345.16,22600], [3590,"2019-11-25T00:00:00",346,350.1,345,348.73,53800], [3591,"2019-11-26T00:00:00",349.81,349.81,335,337.53,68200], [3592,"2019-11-27T00:00:00",340,342,339,340.88,13900], [3593,"2019-11-28T00:00:00",342,348,342,346,38000], [3594,"2019-11-29T00:00:00",348,363.3,348,362.95,316600], [3595,"2019-12-02T00:00:00",365,373.94,360,372.7,74400], [3596,"2019-12-03T00:00:00",371.3,376,366,369.38,223300], [3597,"2019-12-04T00:00:00",373.73,375,369,373.84,102700], [3598,"2019-12-05T00:00:00",377,380.11,373,375.8,281500], [3599,"2019-12-06T00:00:00",378,381,371.05,371.96,117200], [3600,"2019-12-09T00:00:00",367.94,372,365.99,366.94,68700], [3601,"2019-12-10T00:00:00",369.96,375,368,374.08,27200], [3602,"2019-12-11T00:00:00",376.99,377,369,369.36,19400], [3603,"2019-12-12T00:00:00",368,380,365,379.13,50600], [3604,"2019-12-13T00:00:00",383.5,384,380,380.44,56200], [3605,"2019-12-16T00:00:00",380.44,385,371,379.72,78400], [3606,"2019-12-17T00:00:00",380.5,380.5,374.25,379.5,18400], [3607,"2019-12-18T00:00:00",375.01,379,373,375.53,124600], [3608,"2019-12-19T00:00:00",375,376,370,374.51,63400], [3609,"2019-12-20T00:00:00",375,382,375,381.07,28500], [3610,"2019-12-23T00:00:00",376.11,378,369.99,370,34400], [3611,"2019-12-24T00:00:00",370,370,357,368.13,34200], [3612,"2019-12-26T00:00:00",367.5,375,367.5,373.43,29900], [3613,"2019-12-27T00:00:00",371,375,361,363.94,155600], [3614,"2019-12-30T00:00:00",368,370,366,366.2,56500], [3615,"2019-12-31T00:00:00",369.5,370,363,369.8,14600], [3616,"2020-01-01T00:00:00",370.25,373.9,365.25,367.66,23000], [3617,"2020-01-02T00:00:00",370,375.9,369.75,371.03,172700], [3618,"2020-01-03T00:00:00",374.99,384,368,374.73,50800], [3619,"2020-01-06T00:00:00",365,369.99,364.5,365.34,27700], [3620,"2020-01-07T00:00:00",370,374.99,369,370.78,27800], [3621,"2020-01-08T00:00:00",365,369,358.15,359.52,46300], [3622,"2020-01-09T00:00:00",369.99,374.9,361,373.01,49000], [3623,"2020-01-10T00:00:00",376.7,385,372.11,382.62,127300], [3624,"2020-01-13T00:00:00",380,389.89,380,386.98,50100], [3625,"2020-01-14T00:00:00",389,397.9,387,394.43,78500], [3626,"2020-01-15T00:00:00",393,395,378,383.98,112600], [3627,"2020-01-16T00:00:00",384,387,380.02,386.25,33200], [3628,"2020-01-17T00:00:00",387,387,382,385.79,10400], [3629,"2020-01-20T00:00:00",383,386,380,383.93,28800], [3630,"2020-01-21T00:00:00",385,385,363,376.73,87200], [3631,"2020-01-22T00:00:00",361,361,356.01,356.01,262600], [3632,"2020-01-23T00:00:00",345,362,342,348.16,75900], [3633,"2020-01-24T00:00:00",349.5,349.99,344.36,346.88,25800], [3634,"2020-01-27T00:00:00",343,347,339.05,339.95,66200], [3635,"2020-01-28T00:00:00",343,343,335,335.9,42700], [3636,"2020-01-29T00:00:00",334,339,333.51,336.96,26100], [3637,"2020-01-30T00:00:00",335.8,340,332.5,337.57,67300], [3638,"2020-01-31T00:00:00",339.89,339.89,331,333.52,32100], [3639,"2020-02-03T00:00:00",331,332,321,322.21,50600], [3640,"2020-02-04T00:00:00",323.9,331.99,319,327.09,32500], [3641,"2020-02-06T00:00:00",327.3,330,325.5,329.85,10400], [3642,"2020-02-07T00:00:00",321.05,327,321,326.5,3500], [3643,"2020-02-10T00:00:00",327.5,327.5,315.5,320.86,56700], [3644,"2020-02-11T00:00:00",320.25,330,320,328.18,26800], [3645,"2020-02-12T00:00:00",331,342,331,340.46,47400], [3646,"2020-02-13T00:00:00",335.01,345,332,332.78,49800], [3647,"2020-02-14T00:00:00",330,334,326.1,330.98,27600], [3648,"2020-02-17T00:00:00",332,335,330,334.92,16700], [3649,"2020-02-18T00:00:00",333,340,330,339.32,32000], [3650,"2020-02-19T00:00:00",335,354.95,335,347.82,104500], [3651,"2020-02-20T00:00:00",353,353,345,348.91,12400], [3652,"2020-02-21T00:00:00",345,350.5,344,349.27,15700], [3653,"2020-02-24T00:00:00",349.27,349.27,340,342.3,13500], [3654,"2020-02-25T00:00:00",342.3,343,338,340.4,10800], [3655,"2020-02-26T00:00:00",331,339.96,324.99,327.76,24300], [3656,"2020-02-27T00:00:00",313.16,320,310,319.59,25400], [3657,"2020-02-28T00:00:00",315.5,335,313.15,328.74,19200], [3658,"2020-03-02T00:00:00",330.11,349.85,330,343.95,36900], [3659,"2020-03-03T00:00:00",350,356,345,345.89,72700], [3660,"2020-03-04T00:00:00",337,354.85,337,346.77,26400], [3661,"2020-03-05T00:00:00",347.99,350.05,345,345.78,20100], [3662,"2020-03-06T00:00:00",342,352,335,346,13900], [3663,"2020-03-09T00:00:00",321.8,330,321.78,321.88,35400], [3664,"2020-03-10T00:00:00",316,344.41,316,343.93,127300], [3665,"2020-03-11T00:00:00",344,344,335,335.78,9500], [3666,"2020-03-12T00:00:00",328,332,312.28,314,30700], [3667,"2020-03-13T00:00:00",305,330,293.23,307.62,78200], [3668,"2020-03-16T00:00:00",292,303.75,284.55,295.19,57000], [3669,"2020-03-17T00:00:00",286.01,295.05,273.06,281.38,80900], [3670,"2020-03-18T00:00:00",274,274,260.28,260.28,8800], [3671,"2020-03-19T00:00:00",240.8,259.99,240.76,246.29,198100], [3672,"2020-03-20T00:00:00",248,260,241.02,258.25,19700], [3673,"2020-03-24T00:00:00",239.15,239.15,238.89,238.89,1400], [3674,"2020-03-25T00:00:00",225,232,220.98,220.98,96200], [3675,"2020-03-26T00:00:00",207,228.45,207,211.87,16500], [3676,"2020-03-27T00:00:00",210,219.9,210,219.13,3700], [3677,"2020-03-30T00:00:00",215,228,215,224.54,4200], [3678,"2020-03-31T00:00:00",228.99,238,225.6,236.01,30200], [3679,"2020-04-01T00:00:00",234,242.5,234,240.66,9300], [3680,"2020-04-02T00:00:00",240.01,258.7,240.01,258.7,40700], [3681,"2020-04-03T00:00:00",265.01,278.1,265.01,278.1,24600], [3682,"2020-04-06T00:00:00",295,295,268,269.76,26900], [3683,"2020-04-07T00:00:00",274.99,277.99,269,271.63,29200], [3684,"2020-04-08T00:00:00",269,271.63,255,258.62,39800], [3685,"2020-04-09T00:00:00",264.99,266.99,261.02,265.04,70900], [3686,"2020-04-10T00:00:00",260,262.99,259.5,261.2,13500], [3687,"2020-04-13T00:00:00",259.02,259.02,245,246.8,54700], [3688,"2020-04-14T00:00:00",249.9,250,246.5,246.84,38200], [3689,"2020-04-15T00:00:00",249.89,250,244.01,245.35,36800], [3690,"2020-04-16T00:00:00",244.01,247.01,244,244.16,16700], [3691,"2020-04-17T00:00:00",252.1,262.47,252.1,257,89300], [3692,"2020-04-20T00:00:00",260.1,260.1,253,257,27700], [3693,"2020-04-21T00:00:00",245.1,250,241,243.58,33000], [3694,"2020-04-22T00:00:00",240,243.99,236,240.74,27600], [3695,"2020-04-23T00:00:00",243.99,248.88,240,245.78,67600], [3696,"2020-04-24T00:00:00",240.02,248,236,241.1,69600], [3697,"2020-04-27T00:00:00",246.5,246.5,234,235.77,59100], [3698,"2020-04-28T00:00:00",232,235.5,231.9,234.5,39300], [3699,"2020-04-29T00:00:00",237.5,240.99,235.01,239.91,40900], [3700,"2020-04-30T00:00:00",246,257.9,245,255.96,59900], [3701,"2020-05-04T00:00:00",255,271.75,251.11,270.12,215700], [3702,"2020-05-05T00:00:00",278.22,284,273.5,275.57,175700], [3703,"2020-05-06T00:00:00",276.2,279.5,268.5,269.46,83300], [3704,"2020-05-07T00:00:00",265.02,269.99,263,264.84,44200], [3705,"2020-05-08T00:00:00",267.9,276,267.9,274.28,31000], [3706,"2020-05-11T00:00:00",270.01,277,270,274.87,13200], [3707,"2020-05-12T00:00:00",270.02,276.9,270.02,274.72,16400], [3708,"2020-05-13T00:00:00",271.01,278.9,271,275,11800], [3709,"2020-05-14T00:00:00",275,276,263.2,275.11,19000], [3710,"2020-05-15T00:00:00",278.1,280,271.53,275.51,60700], [3711,"2020-05-18T00:00:00",280,280,267,270.47,41500], [3712,"2020-05-19T00:00:00",273,275.95,271,271.87,33200], [3713,"2020-05-20T00:00:00",272,272.5,270,271.45,10400], [3714,"2020-05-21T00:00:00",270.1,275.5,268.01,271.71,48500], [3715,"2020-05-28T00:00:00",270,272.49,269,271.5,2800], [3716,"2020-05-29T00:00:00",270.5,273.5,270,270.07,15700], [3717,"2020-06-01T00:00:00",271,272,268.5,270.51,76500], [3718,"2020-06-02T00:00:00",270.5,273,270,272.2,13500], [3719,"2020-06-03T00:00:00",274.9,287.5,274.9,283.76,56600], [3720,"2020-06-04T00:00:00",281,284.45,279.5,280.08,32800], [3721,"2020-06-05T00:00:00",280.08,287.44,280.08,286.68,20800], [3722,"2020-06-08T00:00:00",290.1,293,288,290.05,130700], [3723,"2020-06-09T00:00:00",291,291,285.01,287.15,36500], [3724,"2020-06-10T00:00:00",287.15,289,286.02,286.96,47400], [3725,"2020-06-11T00:00:00",289.49,289.49,283,283.75,15300], [3726,"2020-06-12T00:00:00",280.02,280.02,277,277.82,10900], [3727,"2020-06-15T00:00:00",271,274.49,267.1,268.18,51500], [3728,"2020-06-16T00:00:00",270,272.5,267,271.97,15100], [3729,"2020-06-17T00:00:00",272.5,275.88,265.02,272.59,69200], [3730,"2020-06-18T00:00:00",272,274,269.5,269.89,16400], [3731,"2020-06-19T00:00:00",268,270,266.5,269.65,33800], [3732,"2020-06-22T00:00:00",269.65,272.9,268,270.8,18400], [3733,"2020-06-23T00:00:00",274.5,277.2,271.01,277.05,48700], [3734,"2020-06-24T00:00:00",278.99,297.82,278.99,295.96,195800], [3735,"2020-06-25T00:00:00",295,297.79,288.66,290.37,55300], [3736,"2020-06-26T00:00:00",290,291,288,289.11,7400], [3737,"2020-06-29T00:00:00",287,310.79,287,309.19,170900], [3738,"2020-06-30T00:00:00",308.26,309,304,305.2,34100], [3739,"2020-07-01T00:00:00",301.44,305.99,300,304.98,34000], [3740,"2020-07-02T00:00:00",305,305.99,301.25,302.79,14000], [3741,"2020-07-03T00:00:00",302.7,302.7,297,299.44,7700], [3742,"2020-07-06T00:00:00",298.1,304.75,298.1,303.75,2700], [3743,"2020-07-07T00:00:00",300.16,305,300.16,303.11,3700], [3744,"2020-07-08T00:00:00",302,311,302,305.35,32400], [3745,"2020-07-09T00:00:00",306.06,315,306.06,310.04,32900], [3746,"2020-07-10T00:00:00",308,311,306.5,308.85,6400], [3747,"2020-07-13T00:00:00",309,314.99,309,310.86,16500], [3748,"2020-07-14T00:00:00",310.5,320.99,310,313.01,60100], [3749,"2020-07-15T00:00:00",313,315,312,312.16,7800], [3750,"2020-07-16T00:00:00",307.16,315,307.16,310.95,7600], [3751,"2020-07-17T00:00:00",310.3,320.97,310,317.62,28800], [3752,"2020-07-20T00:00:00",323.81,327.9,320.26,321.55,28900], [3753,"2020-07-21T00:00:00",321.05,328,317,320.73,28600], [3754,"2020-07-22T00:00:00",322,332,322,324.45,186000], [3755,"2020-07-23T00:00:00",332,332,320.01,321.1,34800], [3756,"2020-07-24T00:00:00",319,319,314,315.3,79500], [3757,"2020-07-27T00:00:00",317.25,317.5,316.01,316.74,33100], [3758,"2020-07-28T00:00:00",317.7,323,316,320.55,88500], [3759,"2020-07-29T00:00:00",320,335.7,320,332.99,170100], [3760,"2020-07-30T00:00:00",334.97,343.5,330,339.78,55000], [3761,"2020-08-03T00:00:00",340.5,361,340.5,354.69,156700], [3762,"2020-08-04T00:00:00",357.55,364.5,345,346.41,72800], [3763,"2020-08-05T00:00:00",345,355,342,345.71,53400], [3764,"2020-08-06T00:00:00",350,351,340,341.85,69800], [3765,"2020-08-07T00:00:00",341.23,342.5,336.12,338.01,19100], [3766,"2020-08-10T00:00:00",338.31,345,338.31,340.58,16600], [3767,"2020-08-11T00:00:00",340.5,344.99,339.98,341.83,12800], [3768,"2020-08-12T00:00:00",340.61,342.9,337,339.65,12100], [3769,"2020-08-13T00:00:00",338,341.95,335,337.41,9400], [3770,"2020-08-17T00:00:00",337,339.99,330,336.2,91800], [3771,"2020-08-18T00:00:00",335.6,338.97,335,337.34,19800], [3772,"2020-08-19T00:00:00",339.98,349,338.95,347.41,57800], [3773,"2020-08-20T00:00:00",348,349.99,340,340.08,26000], [3774,"2020-08-21T00:00:00",340,347.95,335.02,340.17,22100], [3775,"2020-08-24T00:00:00",341,341,338.15,340.33,6800], [3776,"2020-08-25T00:00:00",340,345.49,340,342.2,26400], [3777,"2020-08-26T00:00:00",347,356.1,341.26,354.24,190400], [3778,"2020-08-27T00:00:00",345.5,371,345.5,359.24,280500], [3779,"2020-08-28T00:00:00",354,360.8,354,359.18,11500], [3780,"2020-08-31T00:00:00",362,366.66,360,361.56,134300], [3781,"2020-09-01T00:00:00",361.7,366,360,360.11,30400], [3782,"2020-09-02T00:00:00",360.04,365.9,360,361.94,98800], [3783,"2020-09-03T00:00:00",363,369.99,360,361.87,79700], [3784,"2020-09-04T00:00:00",363,363,359,359.92,24400], [3785,"2020-09-07T00:00:00",359.5,367,356,365.95,95700], [3786,"2020-09-08T00:00:00",360.1,366,358,358.63,111000], [3787,"2020-09-09T00:00:00",356.9,357,352,354.83,89700], [3788,"2020-09-10T00:00:00",358.9,365,354,355.28,69300], [3789,"2020-09-11T00:00:00",358.73,359.99,352,352.34,20000], [3790,"2020-09-14T00:00:00",353.01,354,348,350,157900], [3791,"2020-09-15T00:00:00",350.01,368.99,350,360.88,444000], [3792,"2020-09-16T00:00:00",365,367.99,355,355.46,268000], [3793,"2020-09-17T00:00:00",359.99,360,353,354.16,48800], [3794,"2020-09-18T00:00:00",352.11,357,352,354.16,5900], [3795,"2020-09-21T00:00:00",351.01,353,348.05,348.83,12900], [3796,"2020-09-22T00:00:00",348.9,351.5,343.76,346.43,24000], [3797,"2020-09-23T00:00:00",345,354,345,350.57,44500], [3798,"2020-09-24T00:00:00",349.9,349.9,342.01,344.47,12400], [3799,"2020-09-25T00:00:00",344.46,350,344.3,345.75,25400], [3800,"2020-09-28T00:00:00",346,350,342,343.15,59200], [3801,"2020-09-29T00:00:00",342,352,342,349.45,70800], [3802,"2020-09-30T00:00:00",350,353.99,336,341.48,48400], [3803,"2020-10-01T00:00:00",340.1,344.99,338,342,7200], [3804,"2020-10-02T00:00:00",342.5,352,340.1,343.41,37500], [3805,"2020-10-05T00:00:00",340.03,340.03,320,323.7,45500], [3806,"2020-10-06T00:00:00",323,339,316.01,335.15,33400], [3807,"2020-10-07T00:00:00",335.11,347,335,344.81,41200], [3808,"2020-10-08T00:00:00",343,352,340.01,350.78,20500], [3809,"2020-10-09T00:00:00",347,349,341,345.06,4400], [3810,"2020-10-12T00:00:00",345,345,338,338.71,12500], [3811,"2020-10-13T00:00:00",342,342,330,332.25,23400], [3812,"2020-10-14T00:00:00",334.99,343,333.5,339.75,44100], [3813,"2020-10-15T00:00:00",340,343.5,338,343,6500], [3814,"2020-10-16T00:00:00",336.56,347,336,344.98,13000], [3815,"2020-10-19T00:00:00",344.99,365,344.99,358.97,160000], [3816,"2020-10-20T00:00:00",359,363,347,354.83,216800], [3817,"2020-10-21T00:00:00",353,358.95,351.2,354.7,60600], [3818,"2020-10-22T00:00:00",355,359,349,349.97,51100], [3819,"2020-10-23T00:00:00",350.37,350.37,340,342.07,62700], [3820,"2020-10-26T00:00:00",342.5,345,340,340.97,34500], [3821,"2020-10-27T00:00:00",344,345,335,338.07,38100], [3822,"2020-10-28T00:00:00",335.5,338.5,331.2,332.58,30000], [3823,"2020-10-29T00:00:00",330.01,330.01,323,325.49,27700], [3824,"2020-11-02T00:00:00",313,313.5,303.5,307.7,27700], [3825,"2020-11-03T00:00:00",314,323,313.99,319.62,32000], [3826,"2020-11-04T00:00:00",320.86,323,315,316.6,38500], [3827,"2020-11-05T00:00:00",319.97,325,317,319.41,55400], [3828,"2020-11-06T00:00:00",319.99,320,314,315.17,10100], [3829,"2020-11-09T00:00:00",319.99,319.99,313.6,315,9700], [3830,"2020-11-10T00:00:00",325.99,330.02,321,329.16,103700], [3831,"2020-11-11T00:00:00",330,330,323,328.76,17100], [3832,"2020-11-12T00:00:00",325,326,321,321.78,12700], [3833,"2020-11-13T00:00:00",320.01,324.9,320,322,6100], [3834,"2020-11-16T00:00:00",320,321.01,316,317.09,6100], [3835,"2020-11-17T00:00:00",320,322,315.1,316.8,5400], [3836,"2020-11-18T00:00:00",317,320.02,316.5,319.61,14300], [3837,"2020-11-19T00:00:00",316.5,324.2,316.5,321,3400], [3838,"2020-11-20T00:00:00",324.49,324.49,315.51,317.82,20600], [3839,"2020-11-23T00:00:00",315.01,315.2,309,312.05,8200], [3840,"2020-11-24T00:00:00",313,322,313,317,17700], [3841,"2020-11-25T00:00:00",324.97,326.5,314.7,319.12,40900], [3842,"2020-11-26T00:00:00",322,329.99,320,326.47,86400], [3843,"2020-11-27T00:00:00",322.05,325,321.11,321.36,3700], [3844,"2020-11-30T00:00:00",325.5,325.5,321,322.16,8400], [3845,"2020-12-01T00:00:00",325,338.26,325,333.43,103800], [3846,"2020-12-02T00:00:00",330.05,333.97,329,332.58,13600], [3847,"2020-12-03T00:00:00",334.74,337,328.5,329.18,24300], [3848,"2020-12-04T00:00:00",333.9,336,330.05,330.12,17500], [3849,"2020-12-07T00:00:00",333,333,325,329.15,314900], [3850,"2020-12-08T00:00:00",326.01,327.4,325.05,326.6,589600], [3851,"2020-12-09T00:00:00",326,331.99,319.99,322.86,378800], [3852,"2020-12-10T00:00:00",320,324,320,322.43,26100], [3853,"2020-12-11T00:00:00",329.6,329.6,325,327.01,34500], [3854,"2020-12-14T00:00:00",329.99,335,327.01,332.8,63700], [3855,"2020-12-15T00:00:00",334.8,337,333,334.14,29000], [3856,"2020-12-16T00:00:00",334.02,336.26,321,328.82,63200], [3857,"2020-12-17T00:00:00",331,332.99,330,331.05,169100], [3858,"2020-12-18T00:00:00",332,337.85,329.2,336.97,209600], [3859,"2020-12-21T00:00:00",336.97,336.97,330,330.13,137700], [3860,"2020-12-22T00:00:00",330,334.2,330,333.4,61100], [3861,"2020-12-23T00:00:00",332.25,342,332.25,338.63,92100], [3862,"2020-12-24T00:00:00",339,341,336.12,339.9,43300], [3863,"2020-12-28T00:00:00",344,344,335.3,337.92,10900], [3864,"2020-12-29T00:00:00",339,339.99,336.66,336.83,16500], [3865,"2020-12-30T00:00:00",337,337,330,333.77,249600], [3866,"2020-12-31T00:00:00",334,336.9,331.5,334.63,24800], [3867,"2021-01-01T00:00:00",335.9,344,332,337.19,87900], [3868,"2021-01-04T00:00:00",339.99,340.99,330,332.55,101000], [3869,"2021-01-05T00:00:00",333,335.9,330,331.71,42400], [3870,"2021-01-06T00:00:00",334.95,338,330,334.59,140200], [3871,"2021-01-07T00:00:00",335.11,336.8,332.96,333.99,41800], [3872,"2021-01-08T00:00:00",333,337.5,331.6,336.02,33800], [3873,"2021-01-11T00:00:00",337,343.01,337,339.73,121500], [3874,"2021-01-12T00:00:00",340,344,340,343.5,54400], [3875,"2021-01-13T00:00:00",344.7,348.1,342.2,344.54,32400], [3876,"2021-01-14T00:00:00",347.99,364.8,346.99,356.94,541100], [3877,"2021-01-15T00:00:00",359.99,383,357.99,376.01,629500], [3878,"2021-01-18T00:00:00",379.75,390,365.15,370.99,114900], [3879,"2021-01-19T00:00:00",371.89,374,365,365.23,52600], [3880,"2021-01-20T00:00:00",365,380,363,376.68,119800], [3881,"2021-01-21T00:00:00",375,390,372,384.52,252600], [3882,"2021-01-22T00:00:00",388.15,388.15,380,385,68900], [3883,"2021-01-25T00:00:00",384,384,367.3,373.03,149200], [3884,"2021-01-26T00:00:00",374,374,369,370.44,43700], [3885,"2021-01-27T00:00:00",368,368,355,355.73,342900], [3886,"2021-01-28T00:00:00",358.99,358.99,350,351.34,102400], [3887,"2021-01-29T00:00:00",351,358,345.11,348.33,130400], [3888,"2021-02-01T00:00:00",348,352.89,347,350.73,62800], [3889,"2021-02-02T00:00:00",350,353,347.5,348.83,23400], [3890,"2021-02-03T00:00:00",351.3,356,348.03,349.38,54900], [3891,"2021-02-04T00:00:00",351,354.9,348,352.15,173000], [3892,"2021-02-08T00:00:00",350.5,352.9,349.5,349.76,16900], [3893,"2021-02-09T00:00:00",351,352.01,345.01,350.89,45800], [3894,"2021-02-10T00:00:00",350.99,353,345,350.01,40300], [3895,"2021-02-11T00:00:00",350.9,354,345.11,347.73,119500], [3896,"2021-02-12T00:00:00",347.99,350,344.01,345.93,79400], [3897,"2021-02-15T00:00:00",347,351.25,347,348.12,38000], [3898,"2021-02-16T00:00:00",347.55,352,347,347.89,13200], [3899,"2021-02-17T00:00:00",345.05,347.95,342,342.99,74600], [3900,"2021-02-18T00:00:00",344,344,338.01,339.51,25400], [3901,"2021-02-19T00:00:00",340,344,340,341.05,13400], [3902,"2021-02-22T00:00:00",341,341,336.05,339.43,3500], [3903,"2021-02-23T00:00:00",340,340.5,335.25,340.03,19900], [3904,"2021-02-24T00:00:00",338.88,341,335,340.38,52700], [3905,"2021-02-25T00:00:00",344.9,344.9,340,340.52,10400], [3906,"2021-02-26T00:00:00",339,339,336,337.58,7900], [3907,"2021-03-01T00:00:00",340,340.01,336,336.68,11800], [3908,"2021-03-02T00:00:00",337.9,337.9,325.2,331.84,44600], [3909,"2021-03-03T00:00:00",334.94,334.99,332,333.01,5000], [3910,"2021-03-04T00:00:00",331,332,322.15,329.99,9300], [3911,"2021-03-05T00:00:00",326.05,335,325,334.55,23800], [3912,"2021-03-08T00:00:00",338.89,343,331.2,332.57,49500], [3913,"2021-03-09T00:00:00",338.99,338.99,329.01,330,70900], [3914,"2021-03-10T00:00:00",330,331.9,325,326.93,5500], [3915,"2021-03-11T00:00:00",326,326,315,315.08,42400], [3916,"2021-03-12T00:00:00",316.5,336,316.5,330.49,102400], [3917,"2021-03-15T00:00:00",333,340,330,335.74,70500], [3918,"2021-03-16T00:00:00",335,339,334.5,338.62,14600], [3919,"2021-03-17T00:00:00",337.4,340.96,335,336,20800], [3920,"2021-03-18T00:00:00",338,345,338,339.5,90700], [3921,"2021-03-19T00:00:00",339,340,335,336,6700], [3922,"2021-03-22T00:00:00",337.1,346.25,337,343.8,51200], [3923,"2021-03-24T00:00:00",336.4,340,336,339.71,41200], [3924,"2021-03-25T00:00:00",335.01,338,335.01,338,2800], [3925,"2021-03-26T00:00:00",335,338,330,335,10200], [3926,"2021-03-29T00:00:00",334.59,334.59,325,325.05,59100], [3927,"2021-03-30T00:00:00",320.25,334.99,320.25,325,32700], [3928,"2021-03-31T00:00:00",325.1,328,325,327.02,5100], [3929,"2021-04-01T00:00:00",325,327,322,323.88,19600], [3930,"2021-04-02T00:00:00",327.98,327.98,320,322.88,26100], [3931,"2021-04-05T00:00:00",323,324,320,321.63,14400], [3932,"2021-04-06T00:00:00",320.4,323.5,320,322.85,4800], [3933,"2021-04-07T00:00:00",321.01,328,321.01,325.21,8400], [3934,"2021-04-08T00:00:00",324.98,342,323,337.61,179600], [3935,"2021-04-09T00:00:00",335,340,335,335.49,16200], [3936,"2021-04-12T00:00:00",333,334,330,332,5200], [3937,"2021-04-13T00:00:00",330,331.8,330,331.1,14600], [3938,"2021-04-14T00:00:00",331.5,334,331.5,332,6400], [3939,"2021-04-15T00:00:00",332.6,333.99,331,331,1000], [3940,"2021-04-16T00:00:00",331.1,334,331.1,331.2,1100], [3941,"2021-04-19T00:00:00",331,334.97,331,333,8700], [3942,"2021-04-20T00:00:00",333,334,333,333.07,4000], [3943,"2021-04-21T00:00:00",333,347.8,333,340.43,45700], [3944,"2021-04-22T00:00:00",340,340,330,332.27,16600], [3945,"2021-04-23T00:00:00",330,330,321,323.48,21300], [3946,"2021-04-26T00:00:00",324,340,322,335.1,78700], [3947,"2021-04-27T00:00:00",336,336,330,330.51,11300], [3948,"2021-04-28T00:00:00",331.2,334.25,331.05,331.79,1500], [3949,"2021-04-29T00:00:00",334.89,334.89,327.05,327.86,1800], [3950,"2021-04-30T00:00:00",326.15,326.15,326.15,326.15,100], [3951,"2021-05-03T00:00:00",330,330,325,326.5,2900], [3952,"2021-05-04T00:00:00",329.45,335.5,329.45,334.28,24100], [3953,"2021-05-05T00:00:00",334,334,325,329.16,7800], [3954,"2021-05-06T00:00:00",328,330,328,330,1800], [3955,"2021-05-17T00:00:00",325.06,325.8,305.25,324.56,83200], [3956,"2021-05-18T00:00:00",324.5,330,322.27,325.36,11800], [3957,"2021-05-19T00:00:00",329,329,325,326.01,4200], [3958,"2021-05-20T00:00:00",329,329,325.3,327,24800], [3959,"2021-05-21T00:00:00",326,330.1,325,330.01,13700], [3960,"2021-05-24T00:00:00",329.9,329.99,325.15,327.47,4500], [3961,"2021-05-25T00:00:00",330,331,330,330,12400], [3962,"2021-05-26T00:00:00",330,330,326.57,326.95,20400], [3963,"2021-05-27T00:00:00",327,327,320,320.82,22800], [3964,"2021-05-28T00:00:00",324.98,325,324,324.42,8500], [3965,"2021-05-31T00:00:00",328,341,325.1,337.46,74800], [3966,"2021-06-01T00:00:00",339.96,339.96,330.25,332.78,58300], [3967,"2021-06-02T00:00:00",336.3,337,331,334.24,33000], [3968,"2021-06-03T00:00:00",337.78,338,330,331.46,17400], [3969,"2021-06-04T00:00:00",333.88,338,331.46,335.48,20100], [3970,"2021-06-07T00:00:00",337.11,344,337,342.44,55500], [3971,"2021-06-08T00:00:00",342,342.5,335.51,339.55,9300], [3972,"2021-06-09T00:00:00",337.11,339,333,333.35,8000], [3973,"2021-06-10T00:00:00",338,338,332,332.63,7300], [3974,"2021-06-11T00:00:00",334,336,327,328.61,22100], [3975,"2021-06-14T00:00:00",334.4,334.4,328.05,331.51,58100], [3976,"2021-06-15T00:00:00",329.01,331,328,328.51,48200], [3977,"2021-06-16T00:00:00",330,330,328,329,13700], [3978,"2021-06-17T00:00:00",329,330,324.02,325.22,41000], [3979,"2021-06-18T00:00:00",328,329.89,325.22,328.67,8700], [3980,"2021-06-21T00:00:00",328.4,330,327.4,327.95,28000], [3981,"2021-06-22T00:00:00",328,328,325,327.97,39900], [3982,"2021-06-23T00:00:00",329,329.5,325.1,327.09,10200], [3983,"2021-06-24T00:00:00",329,329,325,325,16100], [3984,"2021-06-25T00:00:00",326,326,322,322.11,25500], [3985,"2021-06-28T00:00:00",315.11,322,315,318.44,53100], [3986,"2021-06-29T00:00:00",319,322,318.44,319.38,75800], [3987,"2021-06-30T00:00:00",319.48,323.95,319.48,321.03,34900], [3988,"2021-07-01T00:00:00",324.99,326,322.1,323.52,8800], [3989,"2021-07-02T00:00:00",327,330.5,326.5,330.31,49200], [3990,"2021-07-05T00:00:00",326.05,328.99,323.05,324.45,16700], [3991,"2021-07-06T00:00:00",325,325.02,324,324.54,4500], [3992,"2021-07-07T00:00:00",323,324.97,320,324.97,7900], [3993,"2021-07-08T00:00:00",323.99,328.9,323.99,327,2400], [3994,"2021-07-09T00:00:00",328,328,322,322.19,13400], [3995,"2021-07-12T00:00:00",322.19,327,321.5,322.64,15900], [3996,"2021-07-13T00:00:00",325,329,323.1,326.39,46300], [3997,"2021-07-14T00:00:00",328,335,326,334.32,32700], [3998,"2021-07-15T00:00:00",334,334,329.5,331.1,6100], [3999,"2021-07-16T00:00:00",330.05,332.99,328.06,328.5,5300], [4000,"2021-07-19T00:00:00",330,330,328.03,328.15,3500], [4001,"2021-07-23T00:00:00",325.05,327,325,326,7900], [4002,"2021-07-26T00:00:00",322.15,326.5,322.15,324.75,6400], [4003,"2021-07-27T00:00:00",323.5,326,323.5,325.4,3200], [4004,"2021-07-28T00:00:00",324.6,327.5,324.5,326.75,16400], [4005,"2021-07-29T00:00:00",323,325,322,322.11,5800], [4006,"2021-07-30T00:00:00",322,323.52,321.5,322.3,5600], [4007,"2021-08-02T00:00:00",321.05,326,321.05,325.94,12200], [4008,"2021-08-03T00:00:00",324,330.08,324,330,13400], [4009,"2021-08-04T00:00:00",325.1,333.79,325.1,332.62,17100], [4010,"2021-08-05T00:00:00",333,335,332,333,15000], [4011,"2021-08-06T00:00:00",330.1,339.89,330.1,335.28,8800], [4012,"2021-08-09T00:00:00",335,335,325.01,329.18,7500], [4013,"2021-08-10T00:00:00",329,335,325,333.66,22200], [4014,"2021-08-11T00:00:00",334.99,346,331.1,338.75,210800], [4015,"2021-08-12T00:00:00",340,340,331.11,332.02,31100], [4016,"2021-08-13T00:00:00",332,334,330.82,331.72,8800], [4017,"2021-08-16T00:00:00",331.99,332,325.11,327.69,30400], [4018,"2021-08-17T00:00:00",326.1,332.5,326.1,332.43,14600], [4019,"2021-08-20T00:00:00",333,335.95,332.43,334.76,15400], [4020,"2021-08-23T00:00:00",332.43,336.9,332.43,334.99,21400], [4021,"2021-08-24T00:00:00",335.01,335.01,332,333.82,5400], [4022,"2021-08-25T00:00:00",337.22,337.22,329.5,330.61,19900], [4023,"2021-08-26T00:00:00",330,330,328,328.01,21900], [4024,"2021-08-27T00:00:00",327,329.89,326,326.62,22800], [4025,"2021-08-30T00:00:00",326.62,329.39,325,327.22,28100], [4026,"2021-08-31T00:00:00",328.99,329.99,327,328,8400], [4027,"2021-09-01T00:00:00",329.99,330,328.15,329.29,10400], [4028,"2021-09-02T00:00:00",328.02,332,328.02,328.8,14000], [4029,"2021-09-03T00:00:00",333.85,335.99,330.06,333.69,14200], [4030,"2021-09-06T00:00:00",335.84,337.5,334,335.5,7100], [4031,"2021-09-07T00:00:00",335.5,335.5,332,334.77,3700], [4032,"2021-09-08T00:00:00",335,336.5,332.06,333.91,7600], [4033,"2021-09-09T00:00:00",335.05,336.35,330,336.35,29600], [4034,"2021-09-10T00:00:00",335.99,336.98,334.5,334.64,6300], [4035,"2021-09-13T00:00:00",336.5,348,335.04,342.06,60400], [4036,"2021-09-14T00:00:00",318.99,324,313.16,314.09,11100], [4037,"2021-09-15T00:00:00",316.99,316.99,312.11,313.05,15600], [4038,"2021-09-16T00:00:00",316,316.1,312.02,312.02,8600], [4039,"2021-09-17T00:00:00",312.1,315,307,308.54,7000], [4040,"2021-09-20T00:00:00",307,307,305,307,6700], [4041,"2021-09-21T00:00:00",305.17,305.85,302,302.81,7200], [4042,"2021-09-22T00:00:00",301.5,306.6,293.1,295.1,24100], [4043,"2021-09-23T00:00:00",297,300,291.5,294.79,18400], [4044,"2021-09-24T00:00:00",298.99,303,293.05,299.29,12300], [4045,"2021-09-27T00:00:00",299.29,299.29,294,294.36,4900], [4046,"2021-09-28T00:00:00",294,298.95,293.99,294.64,31700], [4047,"2021-09-29T00:00:00",295,295,285,288.85,8900], [4048,"2021-09-30T00:00:00",289.9,292.98,289.9,290,4600], [4049,"2021-10-01T00:00:00",290.11,296.45,290.11,296.05,13000], [4050,"2021-10-04T00:00:00",295.01,302,295.01,300.1,6100], [4051,"2021-10-05T00:00:00",303.8,304.85,301,303.31,6800], [4052,"2021-10-06T00:00:00",301,303,300,300.41,10800], [4053,"2021-10-07T00:00:00",304.98,304.98,300.05,300.38,3700], [4054,"2021-10-08T00:00:00",297.25,302.99,295,298.95,6400], [4055,"2021-10-11T00:00:00",296.1,300,293.51,295.07,19900], [4056,"2021-10-12T00:00:00",291.1,295,290.25,295,1900], [4057,"2021-10-13T00:00:00",294.99,300,294.99,295,29600], [4058,"2021-10-14T00:00:00",295.5,317.12,293,315.07,77000], [4059,"2021-10-15T00:00:00",312.1,325,310.5,312.25,51900], [4060,"2021-10-18T00:00:00",312.3,315,309.2,310,20500], [4061,"2021-10-20T00:00:00",310,323.81,310,320.3,35500], [4062,"2021-10-21T00:00:00",320,330,316.11,327.45,82500], [4063,"2021-10-22T00:00:00",323.9,331,323.9,329.77,20600], [4064,"2021-10-25T00:00:00",326.5,330,325,326.05,5100], [4065,"2021-10-26T00:00:00",326,326.4,323,323.1,6500], [4066,"2021-10-27T00:00:00",323.35,326.99,323.05,326,1500], [4067,"2021-10-28T00:00:00",327,334,327,329.5,30600], [4068,"2021-10-29T00:00:00",329.5,330,326,329.59,58200], [4069,"2021-11-01T00:00:00",328.01,333,328,330.24,52300], [4070,"2021-11-02T00:00:00",328.01,331,326,326.07,38200], [4071,"2021-11-03T00:00:00",325.05,328.87,325.01,325.2,3800], [4072,"2021-11-04T00:00:00",325.01,325.01,322.57,323.45,3900], [4073,"2021-11-05T00:00:00",328.5,328.5,324,324.83,4000], [4074,"2021-11-08T00:00:00",324.84,327,324,324.4,7600], [4075,"2021-11-09T00:00:00",324,325,317,317.73,45000], [4076,"2021-11-10T00:00:00",320,320,316.25,317.07,23000], [4077,"2021-11-11T00:00:00",316.43,320.99,314.9,315.39,7300], [4078,"2021-11-12T00:00:00",315,315,312.1,315,4600], [4079,"2021-11-15T00:00:00",312,316,312,314.13,1600], [4080,"2021-11-16T00:00:00",318.5,318.5,316,318.1,5300], [4081,"2021-11-17T00:00:00",317.1,317.1,313.05,315,12700], [4082,"2021-11-18T00:00:00",315,318,314.6,315,1400], [4083,"2021-11-19T00:00:00",315,315.1,315,315.1,700], [4084,"2021-11-22T00:00:00",312.6,317,310,311.32,11900], [4085,"2021-11-23T00:00:00",314.99,319,312,313.5,6900], [4086,"2021-11-24T00:00:00",307.13,318,307.13,316.99,2200], [4087,"2021-11-25T00:00:00",314.99,316.99,310,310.16,31200], [4088,"2021-11-26T00:00:00",310.5,311.1,308,309.83,7100], [4089,"2021-11-29T00:00:00",305.1,311.75,305.1,309.58,16500], [4090,"2021-11-30T00:00:00",310,310,300,302.74,24100], [4091,"2021-12-01T00:00:00",308.5,310,303.01,310,1900], [4092,"2021-12-02T00:00:00",309.99,311,297.13,299.9,38400], [4093,"2021-12-03T00:00:00",298.5,300,296,299.08,12500], [4094,"2021-12-06T00:00:00",300,300,296,296.5,4100], [4095,"2021-12-07T00:00:00",300.9,301,297,300,16700], [4096,"2021-12-08T00:00:00",306.5,306.5,297.5,299.8,5700], [4097,"2021-12-09T00:00:00",297.4,299.89,296.8,297,8900], [4098,"2021-12-10T00:00:00",296.5,299.88,296,299.88,6000], [4099,"2021-12-13T00:00:00",296,299.85,296,296.52,3200], [4100,"2021-12-14T00:00:00",301,304,296.05,298.46,66900], [4101,"2021-12-15T00:00:00",300.1,312,300.1,310.29,27100], [4102,"2021-12-16T00:00:00",310.29,313.99,304,305.99,12900], [4103,"2021-12-17T00:00:00",301.15,302.31,301,301.87,2100], [4104,"2021-12-20T00:00:00",302,303,301.6,303,1300], [4105,"2021-12-21T00:00:00",303,305.5,301.6,305.5,1900], [4106,"2021-12-22T00:00:00",303.03,303.05,303,303.04,800], [4107,"2021-12-23T00:00:00",302.05,307,302,305,5100], [4108,"2021-12-24T00:00:00",305.11,305.11,305.01,305.01,200], [4109,"2021-12-28T00:00:00",305.01,311,305.01,310.49,3000], [4110,"2021-12-29T00:00:00",312,321.95,310.05,319.85,11600], [4111,"2021-12-30T00:00:00",321.95,321.95,312,312,2300], [4112,"2021-12-31T00:00:00",310.21,319,310.21,314,101200], [4113,"2022-01-03T00:00:00",318.94,320,318.94,319,1300], [4114,"2022-01-04T00:00:00",319,323.5,319,320,23400], [4115,"2022-01-05T00:00:00",320.5,324.81,320,324.32,13000], [4116,"2022-01-06T00:00:00",320.1,326.4,320.09,325.44,11500], [4117,"2022-01-07T00:00:00",326.81,327,320.26,324.63,12100], [4118,"2022-01-10T00:00:00",326.74,328.01,323,325.51,12300], [4119,"2022-01-11T00:00:00",325,325.5,323,325.5,2000], [4120,"2022-01-12T00:00:00",327,330,323.02,324.87,16000], [4121,"2022-01-13T00:00:00",321.4,328.3,321.4,325.31,6700], [4122,"2022-01-14T00:00:00",325,330,325,327,7300], [4123,"2022-01-17T00:00:00",325.22,325.22,323.5,325,16800], [4124,"2022-01-18T00:00:00",325,327.9,323.15,325.83,32100], [4125,"2022-01-19T00:00:00",322.5,327.15,321.55,323.01,9900], [4126,"2022-01-20T00:00:00",322.55,329.99,320.11,326.91,4800], [4127,"2022-01-21T00:00:00",326.98,327,325.02,325.1,1200], [4128,"2022-01-24T00:00:00",325.01,325.01,324,324.1,700], [4129,"2022-01-25T00:00:00",324.25,328,324.25,325,6700], [4130,"2022-01-26T00:00:00",325,325,320,324.07,8000], [4131,"2022-01-27T00:00:00",324.98,326.75,324,326.59,5600], [4132,"2022-01-28T00:00:00",324.01,325,323,323.19,11200], [4133,"2022-01-31T00:00:00",328,330,327,329.93,7200], [4134,"2022-02-01T00:00:00",329.6,344.8,329.6,339.25,117000], [4135,"2022-02-02T00:00:00",343,347,341,341.64,118700], [4136,"2022-02-03T00:00:00",341,342.73,339,340.04,150000], [4137,"2022-02-04T00:00:00",340,348.75,340,342.55,324000], [4138,"2022-02-07T00:00:00",342.55,359.5,342.55,353.53,303200], [4139,"2022-02-08T00:00:00",354,354,346,351.39,32400], [4140,"2022-02-09T00:00:00",351,362.45,351,358.95,235900], [4141,"2022-02-10T00:00:00",345.01,347.95,340,340,15900], [4142,"2022-02-11T00:00:00",341.99,341.99,337.7,337.81,4900], [4143,"2022-02-14T00:00:00",336,336,332,332.84,8600], [4144,"2022-02-15T00:00:00",334,334,327,330,38400], [4145,"2022-02-16T00:00:00",330,330,325,326.78,10600], [4146,"2022-02-17T00:00:00",329.24,329.9,325.52,326,5400], [4147,"2022-02-18T00:00:00",324.2,328.7,324.2,328.22,3200], [4148,"2022-02-21T00:00:00",325.15,326.5,323.5,324.16,7500], [4149,"2022-02-22T00:00:00",321.6,325,321.05,322,15600], [4150,"2022-02-23T00:00:00",322.5,325,321.5,321.8,1200], [4151,"2022-02-24T00:00:00",320.1,329.8,315,321.56,54200], [4152,"2022-02-25T00:00:00",321,322,316,319.9,4800], [4153,"2022-02-28T00:00:00",317.5,317.5,314,316,61200], [4154,"2022-03-01T00:00:00",316.1,319.29,316.1,318,4000], [4155,"2022-03-02T00:00:00",315.1,315.25,313,314.01,23700], [4156,"2022-03-03T00:00:00",314,316,312,313.22,7600], [4157,"2022-03-04T00:00:00",315,316,310,312.98,18000], [4158,"2022-03-07T00:00:00",310.01,310.01,305.13,305.67,12700], [4159,"2022-03-08T00:00:00",309,309,295,297.57,22500], [4160,"2022-03-09T00:00:00",299.99,305,299,304.33,7400], [4161,"2022-03-10T00:00:00",301.82,305,296.6,300.2,88100], [4162,"2022-03-11T00:00:00",300.13,300.13,294,295.06,32200], [4163,"2022-03-14T00:00:00",297,297,294.5,294.87,6000], [4164,"2022-03-15T00:00:00",298.92,299,295.11,296.39,8100], [4165,"2022-03-16T00:00:00",299.99,302,296.39,298.54,31900], [4166,"2022-03-17T00:00:00",298,299.98,297,297.35,2000], [4167,"2022-03-18T00:00:00",297,298,294,294.4,8900], [4168,"2022-03-21T00:00:00",296.95,296.95,294,294.01,4900], [4169,"2022-03-22T00:00:00",299.8,299.8,293.51,294,40400], [4170,"2022-03-24T00:00:00",295,295,293.51,293.82,5500], [4171,"2022-03-25T00:00:00",297.74,298,294.99,295,12700], [4172,"2022-03-28T00:00:00",294,295,294,295,3200], [4173,"2022-03-29T00:00:00",297,300,294,297.3,80300], [4174,"2022-03-30T00:00:00",296.1,299.25,295.5,297,7700], [4175,"2022-03-31T00:00:00",297,302,297,301.66,22000], [4176,"2022-04-01T00:00:00",299,306.87,299,302.63,18500], [4177,"2022-04-04T00:00:00",296,302.63,293,293.35,8800], [4178,"2022-04-05T00:00:00",298.99,298.99,293.13,293.51,18700], [4179,"2022-04-06T00:00:00",294.01,295.1,293,294.27,30500], [4180,"2022-04-07T00:00:00",295,295,291,293.5,16900], [4181,"2022-04-08T00:00:00",292,294.99,290,294.81,23500], [4182,"2022-04-11T00:00:00",299.99,307,298,305.62,49500], [4183,"2022-04-12T00:00:00",306,306,298.55,299.55,44400], [4184,"2022-04-13T00:00:00",298.08,302,298.08,301.37,44700], [4185,"2022-04-14T00:00:00",302.5,302.5,296.13,302,7600], [4186,"2022-04-15T00:00:00",305.5,307.5,301,301.84,60900], [4187,"2022-04-18T00:00:00",305,310,303.26,308.12,60600], [4188,"2022-04-19T00:00:00",310.05,331.22,310.05,331.22,282400], [4189,"2022-04-20T00:00:00",338,345.1,330,331.72,132600], [4190,"2022-04-21T00:00:00",334,340,322,326.06,209900], [4191,"2022-04-22T00:00:00",329.99,329.99,324,324.94,21000], [4192,"2022-04-25T00:00:00",328.99,330,320,324.57,103200], [4193,"2022-04-26T00:00:00",325,326.4,323.14,323.78,11500], [4194,"2022-04-27T00:00:00",324,324.01,314.71,315.42,59400], [4195,"2022-04-28T00:00:00",316.97,317,312,314.43,25100], [4196,"2022-05-06T00:00:00",314.5,318.25,314.5,317.01,37400], [4197,"2022-05-09T00:00:00",317,317,305,309.3,59100], [4198,"2022-05-10T00:00:00",314,314,309,310.52,32200], [4199,"2022-05-11T00:00:00",308.7,310.8,304,305.99,15400], [4200,"2022-05-12T00:00:00",305,308.99,304,306.04,78900], [4201,"2022-05-13T00:00:00",308.99,310,306.75,307.42,105700], [4202,"2022-05-16T00:00:00",308,308,303,306.33,63000], [4203,"2022-05-17T00:00:00",308.5,310,305,305.81,11100], [4204,"2022-05-18T00:00:00",305,311,305,308.01,8900], [4205,"2022-05-19T00:00:00",309.5,311.5,308,309.25,14900], [4206,"2022-05-20T00:00:00",309.99,311.9,308,310.54,6500], [4207,"2022-05-23T00:00:00",306.01,308,304,304.56,15100], [4208,"2022-05-24T00:00:00",308.49,310,301,302.84,14500], [4209,"2022-05-25T00:00:00",302,304.95,299.25,303.69,50600], [4210,"2022-05-26T00:00:00",304.99,314.9,304.99,311.83,66100], [4211,"2022-05-27T00:00:00",316,318,310,310.54,85900], [4212,"2022-05-30T00:00:00",312.75,312.79,305.38,305.94,47000], [4213,"2022-05-31T00:00:00",307.97,310,304.01,304.88,99200], [4214,"2022-06-01T00:00:00",304.1,306,302.5,303.42,29100], [4215,"2022-06-02T00:00:00",307.47,307.47,295.01,300.18,123800], [4216,"2022-06-03T00:00:00",302.48,306.5,300,300.96,139500], [4217,"2022-06-06T00:00:00",300.05,302.5,300.05,300.46,37200], [4218,"2022-06-07T00:00:00",303.82,304.9,300,301.98,12000], [4219,"2022-06-08T00:00:00",301.01,304.4,300,303.98,44800], [4220,"2022-06-09T00:00:00",304,308,304,306.6,27100], [4221,"2022-06-10T00:00:00",308,310,307,308.96,38500], [4222,"2022-06-13T00:00:00",306.01,307,300.26,302.25,36800], [4223,"2022-06-14T00:00:00",302.5,308.5,301.65,308.5,9000], [4224,"2022-06-15T00:00:00",308.49,309.45,306.5,306.98,14100], [4225,"2022-06-16T00:00:00",308,317.5,308,314.26,219500], [4226,"2022-06-17T00:00:00",315,319.85,314.58,316.26,210600], [4227,"2022-06-20T00:00:00",315.5,318.5,311.25,313.15,57100], [4228,"2022-06-21T00:00:00",311.02,319,311.02,318.23,38200], [4229,"2022-06-22T00:00:00",319.5,323,317.95,318.58,89200], [4230,"2022-06-23T00:00:00",320,333.4,320,330.61,298800], [4231,"2022-06-24T00:00:00",330.9,333,308,317.5,252300], [4232,"2022-06-27T00:00:00",319.5,326,319.5,325.33,113800], [4233,"2022-06-28T00:00:00",326.99,328,322.01,323.79,54000], [4234,"2022-06-29T00:00:00",323,328.99,317,319.48,72700], [4235,"2022-06-30T00:00:00",319,322.9,317,321.31,20500], [4236,"2022-07-01T00:00:00",320.5,322,319.25,320.28,12600], [4237,"2022-07-04T00:00:00",323.3,323.3,319,319.47,148800], [4238,"2022-07-05T00:00:00",319,320,318.31,318.77,3500], [4239,"2022-07-06T00:00:00",322.7,325.4,321,324.25,56300], [4240,"2022-07-07T00:00:00",324.99,328,323.85,324.17,47500], [4241,"2022-07-13T00:00:00",325,327,322,324.44,158800], [4242,"2022-07-14T00:00:00",324.99,332.5,324,331.41,174300], [4243,"2022-07-15T00:00:00",330,349,330,342.16,503100], [4244,"2022-07-18T00:00:00",338,351,336,341.53,286300], [4245,"2022-07-19T00:00:00",344,346,327,330.59,225300], [4246,"2022-07-20T00:00:00",329,334.9,327,330.98,169000], [4247,"2022-07-21T00:00:00",331,333,324,328.76,113200], [4248,"2022-07-22T00:00:00",325.1,337.09,321.99,336.26,178300], [4249,"2022-07-25T00:00:00",331.01,340,330,339.18,31500], [4250,"2022-07-26T00:00:00",336,344.49,335,342.27,40600], [4251,"2022-07-27T00:00:00",344.1,347.89,343,345.52,76900], [4252,"2022-07-28T00:00:00",342,350,340.01,345.92,154100], [4253,"2022-07-29T00:00:00",338.01,352,338.01,344.32,216100], [4254,"2022-08-01T00:00:00",346,346,340,340.7,31800], [4255,"2022-08-02T00:00:00",339.25,362,339,353.12,200500], [4256,"2022-08-03T00:00:00",360,368.15,358,363.19,165000], [4257,"2022-08-04T00:00:00",368,369,360.75,361.62,363900], [4258,"2022-08-05T00:00:00",362,365,358.5,363.43,80727], [4259,"2022-08-10T00:00:00",365,370.99,358.04,360.81,175643], [4260,"2022-08-11T00:00:00",360.75,360.75,353.01,355.39,124584], [4261,"2022-08-12T00:00:00",359,369,357,368.4,206581], [4262,"2022-08-15T00:00:00",368.4,382,368.4,376.85,228120], [4263,"2022-08-16T00:00:00",378.01,399,365,386.95,1674264], [4264,"2022-08-17T00:00:00",389,392.9,371,389.31,778140], [4265,"2022-08-18T00:00:00",389,391.9,387,387.65,252847], [4266,"2022-08-19T00:00:00",384.01,389,384.01,387.22,44132], [4267,"2022-08-22T00:00:00",385.15,389,385.15,388.03,222201], [4268,"2022-08-23T00:00:00",388.52,390.2,386,387.2,162159], [4269,"2022-08-24T00:00:00",388.9,389.49,385.9,386.05,62346], [4270,"2022-08-25T00:00:00",386.21,388,385,387.62,118300], [4271,"2022-08-26T00:00:00",387.9,388.94,385.45,386.75,189204], [4272,"2022-08-29T00:00:00",388.7,389.49,384,388.55,112688], [4273,"2022-08-30T00:00:00",390.9,392.89,387,387.59,71683], [4274,"2022-08-31T00:00:00",388.5,395,387,391.14,292054], [4275,"2022-09-01T00:00:00",392.49,392.9,388,388.57,138983], [4276,"2022-09-02T00:00:00",388,390,383.83,384.97,256553], [4277,"2022-09-05T00:00:00",385.99,387,383.5,384.37,57139], [4278,"2022-09-06T00:00:00",384.37,386,383.6,384.36,91816], [4279,"2022-09-07T00:00:00",385.87,386.5,384.8,385.91,117245], [4280,"2022-09-08T00:00:00",387.47,388.2,385,385.94,316757], [4281,"2022-09-09T00:00:00",385,392.75,384.61,390.93,729018], [4282,"2022-09-12T00:00:00",291,302,288.74,293.66,432761], [4283,"2022-09-13T00:00:00",295,297,291.5,291.82,63817], [4284,"2022-09-14T00:00:00",292,292,287.8,287.99,94957], [4285,"2022-09-15T00:00:00",287.99,290,286,286.21,76907], [4286,"2022-09-16T00:00:00",286.21,286.5,283.5,284.2,90325], [4287,"2022-09-19T00:00:00",284,285.56,283.02,283.46,47395], [4288,"2022-09-20T00:00:00",283,285.55,280.25,280.85,101093], [4289,"2022-09-21T00:00:00",281,284,278.01,278.61,35725], [4290,"2022-09-22T00:00:00",277.51,281.87,275.01,277.38,57950], [4291,"2022-09-23T00:00:00",278,278.5,275.5,276.03,37207], [4292,"2022-09-26T00:00:00",276,280,276,278.71,37304], [4293,"2022-09-27T00:00:00",280.43,282.49,279.5,280.45,24128], [4294,"2022-09-28T00:00:00",282.09,284.99,282,283.4,31992], [4295,"2022-09-29T00:00:00",284,284,279.86,279.93,36271], [4296,"2022-09-30T00:00:00",279.93,282.65,278.5,278.89,15081], [4297,"2022-10-03T00:00:00",281.4,283,280.01,281.3,38960], [4298,"2022-10-04T00:00:00",282.9,283,280,280.14,37627], [4299,"2022-10-05T00:00:00",279.71,280.9,278.05,279.01,26000], [4300,"2022-10-06T00:00:00",278.8,281,278,280.41,102245], [4301,"2022-10-07T00:00:00",280.41,281,278.5,279.15,28209], [4302,"2022-10-10T00:00:00",280,281.99,280,281.08,21756], [4303,"2022-10-11T00:00:00",281.01,281.7,277.95,278.15,47948], [4304,"2022-10-12T00:00:00",278,279.99,276.9,277.73,66855], [4305,"2022-10-13T00:00:00",278.33,280,277.73,279.8,91154], [4306,"2022-10-14T00:00:00",280,280.65,277.25,278.6,29698], [4307,"2022-10-17T00:00:00",278.99,280,277.11,278.02,66711], [4308,"2022-10-18T00:00:00",278,279.45,277,277.26,25078], [4309,"2022-10-19T00:00:00",278,292,278,288.74,140473], [4310,"2022-10-20T00:00:00",288.74,291,283,283.68,87028], [4311,"2022-10-21T00:00:00",282.01,285,279,284.29,48424], [4312,"2022-10-24T00:00:00",287.98,290,284.29,287.33,44756], [4313,"2022-10-25T00:00:00",289.49,291.5,285.55,287.48,149432], [4314,"2022-10-26T00:00:00",286,286,281.5,281.97,79175], [4315,"2022-10-27T00:00:00",283.3,283.3,281,281.81,47033], [4316,"2022-10-28T00:00:00",279.5,282.7,278.01,280.55,88320], [4317,"2022-10-31T00:00:00",282,282.5,280,281.98,42846], [4318,"2022-11-01T00:00:00",283,294.99,283,292.18,233434], [4319,"2022-11-02T00:00:00",292,305,290,302.24,238376], [4320,"2022-11-03T00:00:00",302.8,305,300.01,301.3,127543], [4321,"2022-11-04T00:00:00",300,300,297,298.01,55280], [4322,"2022-11-07T00:00:00",299.4,312,299.4,307.76,310679], [4323,"2022-11-08T00:00:00",308.5,312,307.02,308.93,95419], [4324,"2022-11-10T00:00:00",309.9,312.16,308,308.71,106373], [4325,"2022-11-11T00:00:00",308.4,312.1,306,309.83,62031] ]}