{ "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,"2002-02-18T00:00:00",18.2,18.9,16.75,16.75,6279000], [2,"2002-02-19T00:00:00",16.75,17.9,16.5,17.75,4037000], [3,"2002-02-20T00:00:00",17.75,18,17.45,17.6,1413000], [4,"2002-02-21T00:00:00",17.6,18.25,17.25,17.7,5450500], [5,"2002-02-26T00:00:00",17.7,18.15,17.55,17.6,3653000], [6,"2002-02-27T00:00:00",17.6,17.85,17.4,17.65,2149000], [7,"2002-02-28T00:00:00",17.65,17.9,17.1,17.4,2185500], [8,"2002-03-01T00:00:00",17.4,18.05,17.4,17.6,4220500], [9,"2002-03-04T00:00:00",17.6,17.95,17.4,17.5,1938000], [10,"2002-03-05T00:00:00",17.5,17.8,17.5,17.65,1807500], [11,"2002-03-06T00:00:00",17.65,19.15,17.75,19.15,16142500], [12,"2002-03-07T00:00:00",19.15,20.6,19.7,20.6,5415000], [13,"2002-03-08T00:00:00",20.6,22.1,21.1,22.05,13337500], [14,"2002-03-11T00:00:00",22.05,22.7,21.7,22.25,11184000], [15,"2002-03-12T00:00:00",22.25,23.9,21.95,23.9,17411000], [16,"2002-03-13T00:00:00",23.9,24.9,23.05,23.45,13962500], [17,"2002-03-14T00:00:00",23.45,24.4,23.7,23.75,6436000], [18,"2002-03-15T00:00:00",23.75,23.9,22,22.4,5597500], [19,"2002-03-18T00:00:00",22.4,22.9,21.3,21.95,5016000], [20,"2002-03-19T00:00:00",21.95,23,21.7,23,6392500], [21,"2002-03-20T00:00:00",23,23.25,22.1,22.35,5270500], [22,"2002-03-21T00:00:00",22.35,22.4,21.95,22.25,2575000], [23,"2002-03-22T00:00:00",22.25,23.05,22.25,22.95,9957500], [24,"2002-03-26T00:00:00",22.95,23.05,22,22.7,11465000], [25,"2002-03-27T00:00:00",22.7,23.15,22.2,22.4,8037000], [26,"2002-03-28T00:00:00",22.4,23.4,22.15,23.25,9183000], [27,"2002-03-29T00:00:00",23.25,23.85,23.1,23.2,8026500], [28,"2002-04-01T00:00:00",23.2,23.55,22.6,22.7,4508000], [29,"2002-04-02T00:00:00",22.7,23.35,22.4,22.65,5883500], [30,"2002-04-03T00:00:00",22.65,23.4,22.85,22.95,6566500], [31,"2002-04-04T00:00:00",22.95,23.4,22.6,22.75,3925000], [32,"2002-04-05T00:00:00",22.75,22.9,22.5,22.7,2144500], [33,"2002-04-08T00:00:00",22.7,23.2,22.65,23,4283500], [34,"2002-04-09T00:00:00",23,23.4,23,23.05,4263500], [35,"2002-04-10T00:00:00",23.05,23.15,22.3,22.55,3941000], [36,"2002-04-11T00:00:00",22.55,23.2,22.55,23.2,6387000], [37,"2002-04-12T00:00:00",23.2,23.5,23.15,23.15,4839500], [38,"2002-04-15T00:00:00",23.15,23.4,23.15,23.35,2342500], [39,"2002-04-16T00:00:00",23.35,23.7,23.35,23.4,4318000], [40,"2002-04-17T00:00:00",23.4,23.6,22.95,23,3750000], [41,"2002-04-18T00:00:00",23,24.1,23.05,24,13256000], [42,"2002-04-19T00:00:00",24,24.3,23.65,23.95,7810500], [43,"2002-04-22T00:00:00",23.95,24.25,23.85,24,2649500], [44,"2002-04-23T00:00:00",24,24.35,23.9,24.05,2974500], [45,"2002-04-24T00:00:00",24.05,24,22.25,22.3,11143000], [46,"2002-04-25T00:00:00",22.3,22.55,21.65,21.75,5568500], [47,"2002-04-26T00:00:00",21.75,22.1,20.15,20.2,4237500], [48,"2002-04-29T00:00:00",20.2,21.7,20.2,21.7,5504000], [49,"2002-04-30T00:00:00",21.7,22.25,21.2,21.4,6410000], [50,"2002-05-02T00:00:00",21.4,21.6,20.9,21.15,1781000], [51,"2002-05-03T00:00:00",21.15,21.75,21.1,21.5,5135500], [52,"2002-05-06T00:00:00",21.5,21.6,20.3,20.8,7025000], [53,"2002-05-07T00:00:00",20.8,20.95,20.3,20.55,3355000], [54,"2002-05-08T00:00:00",20.55,19.9,19.05,19.1,3335000], [55,"2002-05-09T00:00:00",19.1,19.75,18.95,19.65,3662500], [56,"2002-05-10T00:00:00",19.65,19.85,19,19.25,2412500], [57,"2002-05-13T00:00:00",19.25,19.25,18.7,19.1,1946000], [58,"2002-05-14T00:00:00",19.1,19.35,18.5,18.7,2553000], [59,"2002-05-15T00:00:00",18.7,18.5,18,18.5,2604000], [60,"2002-05-16T00:00:00",18.5,19.35,18.3,19.05,5009000], [61,"2002-05-17T00:00:00",19.05,18.8,18.15,18.5,1272000], [62,"2002-05-20T00:00:00",18.5,17.5,17,17,838500], [63,"2002-05-21T00:00:00",17,17,16,16,1014500], [64,"2002-05-22T00:00:00",16,16.25,15,15,1454500], [65,"2002-05-24T00:00:00",15,16.5,15.45,16.5,1100500], [66,"2002-05-27T00:00:00",16.5,17.95,16.8,17.25,1622500], [67,"2002-05-28T00:00:00",17.25,16.85,16.75,16.75,214000], [68,"2002-05-29T00:00:00",16.75,17.2,16.4,17.05,996500], [69,"2002-05-30T00:00:00",17.05,17.25,16.55,16.55,837000], [70,"2002-05-31T00:00:00",16.55,16.65,16.15,16.3,455500], [71,"2002-06-03T00:00:00",16.3,16.15,15.85,15.95,147500], [72,"2002-06-04T00:00:00",15.95,16.85,15.9,16.25,1403000], [73,"2002-06-05T00:00:00",16.25,17.25,16.3,17.15,2655500], [74,"2002-06-06T00:00:00",17.15,18.6,16.8,18.55,14428000], [75,"2002-06-07T00:00:00",18.55,18.9,18.15,18.55,5532500], [76,"2002-06-10T00:00:00",18.55,20,19.1,19.9,11394500], [77,"2002-06-11T00:00:00",19.9,20.15,19.4,19.5,4456500], [78,"2002-06-12T00:00:00",19.5,20.15,19.35,19.75,5935000], [79,"2002-06-13T00:00:00",19.75,20.2,19.3,20.1,5645000], [80,"2002-06-14T00:00:00",20.1,20.4,19.7,20.1,13499500], [81,"2002-06-17T00:00:00",20.1,20.65,19.8,19.9,4457000], [82,"2002-06-18T00:00:00",19.9,20.2,19.65,19.7,2948000], [83,"2002-06-19T00:00:00",19.7,19.8,19.3,19.35,1026000], [84,"2002-06-20T00:00:00",19.35,19.8,19.1,19.7,5145000], [85,"2002-06-21T00:00:00",19.7,20.15,19.45,19.65,4232500], [86,"2002-06-24T00:00:00",19.65,19.65,19.25,19.35,1370000], [87,"2002-06-25T00:00:00",19.35,19.8,19.2,19.7,3286000], [88,"2002-06-26T00:00:00",19.7,20.45,19.7,20.25,8644000], [89,"2002-06-27T00:00:00",20.25,20.6,20.1,20.55,6258500], [90,"2002-06-28T00:00:00",20.55,20.8,20.5,20.55,2487000], [91,"2002-07-01T00:00:00",20.55,21.15,20.7,21.05,4466500], [92,"2002-07-02T00:00:00",21.05,21.4,20.95,21.15,4153000], [93,"2002-07-03T00:00:00",21.15,21.85,21.15,21.55,8472000], [94,"2002-07-04T00:00:00",21.55,22.05,21.65,21.75,7143000], [95,"2002-07-05T00:00:00",21.75,21.85,21.45,21.65,1778000], [96,"2002-07-08T00:00:00",21.65,21.8,20.85,21,6292500], [97,"2002-07-09T00:00:00",21,20.95,20.15,20.15,2761000], [98,"2002-07-10T00:00:00",20.15,20.4,19.75,20.35,3220000], [99,"2002-07-11T00:00:00",20.35,20.4,19.8,20.2,1826500], [100,"2002-07-12T00:00:00",20.2,20.2,19.75,19.95,1429000], [101,"2002-07-15T00:00:00",19.95,19.8,18.95,18.95,1936500], [102,"2002-07-16T00:00:00",18.95,20.45,18.7,20.45,7812500], [103,"2002-07-17T00:00:00",20.45,21.7,20.55,21.3,6505000], [104,"2002-07-18T00:00:00",21.3,21.75,21.1,21.2,4293500], [105,"2002-07-19T00:00:00",21.2,21.55,20.95,21.35,4756500], [106,"2002-07-22T00:00:00",21.35,21.65,21.15,21.2,2652000], [107,"2002-07-23T00:00:00",21.2,21.45,20.85,21.3,1915000], [108,"2002-07-24T00:00:00",21.3,21.6,21.2,21.35,2430000], [109,"2002-07-25T00:00:00",21.35,21.7,21.3,21.35,3863000], [110,"2002-07-26T00:00:00",21.35,21.4,21,21.1,1731500], [111,"2002-07-29T00:00:00",21.1,21.35,21.1,21.25,158500], [112,"2002-07-30T00:00:00",21.25,21.35,21.15,21.25,210500], [113,"2002-07-31T00:00:00",21.25,21.65,21.05,21.65,715500], [114,"2002-08-01T00:00:00",21.65,21.6,21.45,21.5,75500], [115,"2002-08-02T00:00:00",21.5,21.9,21.1,21.3,186500], [116,"2002-08-05T00:00:00",20.05,20.2,19.7,20.05,1395500], [117,"2002-08-06T00:00:00",20.05,20.15,19.55,19.7,1976500], [118,"2002-08-07T00:00:00",19.7,20.2,19.65,20.05,1796000], [119,"2002-08-08T00:00:00",20.05,20.45,20.15,20.25,2356000], [120,"2002-08-09T00:00:00",20.25,20.35,20.05,20.25,1434000], [121,"2002-08-12T00:00:00",20.25,21.75,20.3,21.7,11085000], [122,"2002-08-13T00:00:00",21.7,22.6,21.3,22.2,9277000], [123,"2002-08-15T00:00:00",22.2,22.65,22.1,22.15,7504500], [124,"2002-08-16T00:00:00",22.15,22.45,21.9,22.4,3733500], [125,"2002-08-19T00:00:00",22.4,23.95,22.55,23.4,12450000], [126,"2002-08-20T00:00:00",23.4,24.15,23.4,23.7,7017500], [127,"2002-08-21T00:00:00",23.7,23.9,23.55,23.7,4343000], [128,"2002-08-22T00:00:00",23.7,24.3,23.6,24.05,7630500], [129,"2002-08-23T00:00:00",24.05,24,23.25,23.4,3133000], [130,"2002-08-26T00:00:00",23.4,23.5,22.65,22.65,2485000], [131,"2002-08-27T00:00:00",22.65,23.75,22.55,23.6,6232000], [132,"2002-08-28T00:00:00",23.6,24.15,23.55,23.75,6061000], [133,"2002-08-29T00:00:00",23.75,24.65,23.65,24.6,11760000], [134,"2002-08-30T00:00:00",24.6,24.8,24.05,24.2,3666000], [135,"2002-09-02T00:00:00",24.2,24.35,23.55,23.85,2410500], [136,"2002-09-03T00:00:00",23.85,24.65,23.2,24.45,10052500], [137,"2002-09-04T00:00:00",24.45,24.75,24.05,24.1,3548000], [138,"2002-09-05T00:00:00",24.1,24.25,23.75,23.8,2865000], [139,"2002-09-06T00:00:00",23.8,24.25,23.95,24.1,3882000], [140,"2002-09-09T00:00:00",24.1,24.2,23.6,23.75,2018000], [141,"2002-09-10T00:00:00",23.75,23.95,22.85,23.25,5340500], [142,"2002-09-11T00:00:00",23.25,23.5,23.1,23.3,1912000], [143,"2002-09-12T00:00:00",23.3,23.75,23.25,23.25,2293500], [144,"2002-09-13T00:00:00",23.25,23.45,22.9,23.15,1445000], [145,"2002-09-16T00:00:00",23.15,23.2,22.3,22.5,2323000], [146,"2002-09-17T00:00:00",22.5,23.1,22.25,22.9,4988500], [147,"2002-09-18T00:00:00",22.9,23,22.6,22.65,2260500], [148,"2002-09-19T00:00:00",22.65,22.9,22.5,22.85,1426500], [149,"2002-09-20T00:00:00",22.85,23.1,22.7,22.9,2467000], [150,"2002-09-23T00:00:00",22.9,23.15,22.75,22.9,795500], [151,"2002-09-24T00:00:00",22.9,23.4,22.85,23,5666500], [152,"2002-09-25T00:00:00",23,23.1,22.5,22.55,1592000], [153,"2002-09-26T00:00:00",22.55,22.85,22.55,22.6,668500], [154,"2002-09-27T00:00:00",22.6,22.85,22.55,22.55,744500], [155,"2002-09-30T00:00:00",22.55,22.8,22.5,22.55,570000], [156,"2002-10-01T00:00:00",22.55,22.7,22.25,22.6,1272500], [157,"2002-10-02T00:00:00",22.6,23.25,22.6,23.15,3748000], [158,"2002-10-03T00:00:00",23.15,23.25,22.45,22.6,1831500], [159,"2002-10-04T00:00:00",22.6,22.9,22.55,22.65,425000], [160,"2002-10-07T00:00:00",22.65,23.05,22.75,22.85,1033000], [161,"2002-10-08T00:00:00",22.85,23,22.55,22.55,2415500], [162,"2002-10-09T00:00:00",22.55,23.15,22.55,23,4092000], [163,"2002-10-11T00:00:00",23,23.25,21.9,22.05,3738500], [164,"2002-10-14T00:00:00",22.05,21.95,21.3,21.9,3840500], [165,"2002-10-15T00:00:00",21.9,23.05,22.1,22.85,10774500], [166,"2002-10-16T00:00:00",22.85,23.4,22.95,23.05,7326000], [167,"2002-10-17T00:00:00",23.05,24.15,23.2,23.95,22459000], [168,"2002-10-18T00:00:00",23.95,24.25,23.9,24,7368000], [169,"2002-10-21T00:00:00",24,24.25,23.8,23.85,4363000], [170,"2002-10-22T00:00:00",23.85,24.2,23.8,23.85,3711500], [171,"2002-10-23T00:00:00",23.85,24.95,23.9,24.6,19461000], [172,"2002-10-24T00:00:00",24.6,25.35,24.55,25.2,20036000], [173,"2002-10-25T00:00:00",25.2,25.65,24.8,25.25,14068500], [174,"2002-10-28T00:00:00",25.25,25.65,24.85,25.45,17869500], [175,"2002-10-29T00:00:00",25.45,26.05,25.4,25.65,21629000], [176,"2002-10-30T00:00:00",25.65,26.1,25.45,25.95,11221500], [177,"2002-10-31T00:00:00",25.95,26.45,25.8,26,12285000], [178,"2002-11-01T00:00:00",26,26.5,26.05,26.1,8991500], [179,"2002-11-04T00:00:00",26.1,26,24.8,24.8,6115000], [180,"2002-11-05T00:00:00",24.8,26.65,24.9,26.55,27284000], [181,"2002-11-06T00:00:00",26.55,26.9,25.6,26.05,23708500], [182,"2002-11-07T00:00:00",26.05,26.45,25.5,25.8,9086500], [183,"2002-11-08T00:00:00",25.8,26.05,25.25,25.4,8412000], [184,"2002-11-11T00:00:00",25.4,25.65,24.6,24.95,6826000], [185,"2002-11-12T00:00:00",24.95,25.6,25.15,25.3,6268500], [186,"2002-11-13T00:00:00",25.3,26.2,25.45,26.1,17167000], [187,"2002-11-14T00:00:00",26.1,26.8,26.3,26.6,20965500], [188,"2002-11-15T00:00:00",26.6,26.8,26.25,26.5,6352000], [189,"2002-11-18T00:00:00",26.5,26.9,25.9,26.25,11196000], [190,"2002-11-19T00:00:00",26.25,26.55,26.1,26.35,6397000], [191,"2002-11-20T00:00:00",26.35,26.65,25.95,26.25,7224500], [192,"2002-11-21T00:00:00",26.25,26.35,25.8,25.95,3982000], [193,"2002-11-22T00:00:00",25.95,26.05,25.5,25.8,3199000], [194,"2002-11-25T00:00:00",25.8,26.15,25.5,25.8,2582000], [195,"2002-11-26T00:00:00",25.8,26,25.45,25.55,2145500], [196,"2002-11-27T00:00:00",25.55,25.5,24.8,24.85,4922500], [197,"2002-11-28T00:00:00",24.85,24.9,24,24.05,5244500], [198,"2002-11-29T00:00:00",24.05,25.1,24.15,25.05,7110500], [199,"2002-12-02T00:00:00",25.05,25.9,24.9,25.75,6759000], [200,"2002-12-04T00:00:00",25.75,26.2,25.8,25.8,4091000], [201,"2002-12-09T00:00:00",25.8,26.25,25.85,26.2,6080000], [202,"2002-12-10T00:00:00",26.2,26.65,26.2,26.3,14330000], [203,"2002-12-11T00:00:00",26.3,27,26.2,26.6,15475500], [204,"2002-12-12T00:00:00",26.6,26.9,26.45,26.55,5769500], [205,"2002-12-13T00:00:00",26.55,27.25,26.5,27.1,17912000], [206,"2002-12-16T00:00:00",27.1,28.25,27.3,28,22326500], [207,"2002-12-17T00:00:00",28,28.45,27.6,27.75,17712500], [208,"2002-12-18T00:00:00",27.75,28.1,27.25,27.95,15749000], [209,"2002-12-19T00:00:00",27.95,28.4,27.8,27.85,16658500], [210,"2002-12-20T00:00:00",27.85,28.1,27.55,27.6,4256500], [211,"2002-12-23T00:00:00",27.6,27.6,26.85,27.1,5669500], [212,"2002-12-24T00:00:00",27.1,28.5,27.1,28.2,23826000], [213,"2002-12-26T00:00:00",28.2,29.05,28.45,28.8,15915000], [214,"2002-12-27T00:00:00",28.8,29.35,28.2,28.45,9651000], [215,"2002-12-30T00:00:00",28.45,28.95,28.3,28.4,5491000], [216,"2002-12-31T00:00:00",28.4,28.75,28,28.25,4841500], [217,"2003-01-01T00:00:00",28.25,28.65,27.55,27.65,3566000], [218,"2003-01-02T00:00:00",27.65,27.85,27.4,27.6,1203000], [219,"2003-01-03T00:00:00",27.6,28.25,27.7,28,5284000], [220,"2003-01-06T00:00:00",28,28.4,27.6,27.95,6285000], [221,"2003-01-07T00:00:00",27.95,28.45,27.75,27.9,6877500], [222,"2003-01-08T00:00:00",27.9,28,27.45,27.5,2478000], [223,"2003-01-09T00:00:00",27.5,28.2,27,28.2,5979500], [224,"2003-01-10T00:00:00",28.2,29.1,28.3,28.55,20983000], [225,"2003-01-13T00:00:00",28.55,29.7,28.9,29,20087000], [226,"2003-01-14T00:00:00",29,29.75,28.75,29.2,24533500], [227,"2003-01-15T00:00:00",29.2,30.6,29.5,30.35,36449000], [228,"2003-01-16T00:00:00",30.35,31.1,29.9,30.25,30546000], [229,"2003-01-17T00:00:00",30.25,30.6,29.55,29.7,6891000], [230,"2003-01-20T00:00:00",29.7,29.85,29.1,29.25,3868000], [231,"2003-01-21T00:00:00",29.25,29.55,27.8,27.8,4297000], [232,"2003-01-22T00:00:00",27.8,27.65,26.45,26.45,6207500], [233,"2003-01-23T00:00:00",26.45,27.2,25.15,25.5,10353000], [234,"2003-01-24T00:00:00",25.5,26.25,24.25,26.1,7864500], [235,"2003-01-27T00:00:00",26.1,27.45,26.25,27.4,12094000], [236,"2003-01-28T00:00:00",27.4,27.65,26.05,26.05,6010500], [237,"2003-01-29T00:00:00",26.05,26.2,25.05,25.7,3507000], [238,"2003-01-30T00:00:00",25.7,26.35,25.65,25.85,4145500], [239,"2003-01-31T00:00:00",25.85,26.5,24.95,25.1,9640000], [240,"2003-02-03T00:00:00",25.1,25.5,23.9,24.4,2715500], [241,"2003-02-04T00:00:00",24.4,25.75,24.3,25,5580500], [242,"2003-02-06T00:00:00",25,25.55,24.75,25.45,2626000], [243,"2003-02-07T00:00:00",25.45,26.15,25.1,25.4,4915500], [244,"2003-02-10T00:00:00",25.4,25.1,24.35,24.95,1531000], [245,"2003-02-17T00:00:00",24.95,25.85,25.1,25.85,1375500], [246,"2003-02-18T00:00:00",25.85,26.9,26,26.35,6714500], [247,"2003-02-19T00:00:00",26.35,27.15,26.15,26.3,5865500], [248,"2003-02-20T00:00:00",26.3,26.85,25.9,26.65,4192500], [249,"2003-02-21T00:00:00",26.65,27,26.25,26.4,2277000], [250,"2003-02-24T00:00:00",26.4,26.5,25.5,26,860000], [251,"2003-02-25T00:00:00",26,25.95,25.4,25.4,1264000], [252,"2003-02-26T00:00:00",25.4,26,24.95,25.1,868500], [253,"2003-02-27T00:00:00",25.1,25.1,24.1,24.1,541500], [254,"2003-02-28T00:00:00",24.1,24.9,23.7,24.75,687000], [255,"2003-03-03T00:00:00",24.75,26.5,25.15,26.3,2996000], [256,"2003-03-04T00:00:00",26.3,26.3,25.25,25.4,636500], [257,"2003-03-05T00:00:00",25.4,25.7,25,25.45,595000], [258,"2003-03-06T00:00:00",25.45,25.75,25.3,25.3,1482000], [259,"2003-03-07T00:00:00",25.3,25.2,24.85,25,561500], [260,"2003-03-10T00:00:00",25,24.8,24.2,24.6,312000], [261,"2003-03-11T00:00:00",24.6,25.4,24.4,25.1,1822500], [262,"2003-03-12T00:00:00",25.1,25.9,24.9,25.6,1530500], [263,"2003-03-17T00:00:00",25.6,25.3,24.6,24.95,1177500], [264,"2003-03-18T00:00:00",24.95,26,25,26,2220000], [265,"2003-03-19T00:00:00",26,26.1,25.4,25.45,1376000], [266,"2003-03-20T00:00:00",25.45,26.2,25.2,25.9,2467500], [267,"2003-03-21T00:00:00",25.9,26.6,25.85,26.3,4751500], [268,"2003-03-24T00:00:00",26.3,26.8,25.8,26.15,5130000], [269,"2003-03-25T00:00:00",26.15,26.35,25.5,25.9,1569000], [270,"2003-03-26T00:00:00",25.9,26.65,26.25,26.45,990500], [271,"2003-03-27T00:00:00",26.45,26.85,26.25,26.65,2845500], [272,"2003-03-28T00:00:00",26.65,27,26.6,26.65,5178000], [273,"2003-03-31T00:00:00",26.65,27.05,26.2,26.45,5555500], [274,"2003-04-01T00:00:00",26.45,26.6,26.1,26.45,3844500], [275,"2003-04-02T00:00:00",26.45,27.4,26.6,27.25,8831500], [276,"2003-04-03T00:00:00",27.25,27.45,27,27.25,7395000], [277,"2003-04-04T00:00:00",27.25,27.6,27.3,27.45,6217000], [278,"2003-04-07T00:00:00",27.45,27.95,26.9,27,9934000], [279,"2003-04-08T00:00:00",27,28.5,27.25,27.95,16171000], [280,"2003-04-09T00:00:00",27.95,28.3,27.8,27.85,7262500], [281,"2003-04-10T00:00:00",27.85,28.15,27.8,27.9,2798000], [282,"2003-04-11T00:00:00",27.9,28.4,28,28.3,7741000], [283,"2003-04-14T00:00:00",28.3,28.7,28,28.65,5961000], [284,"2003-04-15T00:00:00",28.65,28.95,28.55,28.6,4143500], [285,"2003-04-16T00:00:00",28.6,29.1,28.6,29.05,6147500], [286,"2003-04-17T00:00:00",29.05,29.25,28.8,28.8,4575500], [287,"2003-04-18T00:00:00",28.8,29.05,28.65,28.85,1567000], [288,"2003-04-21T00:00:00",28.85,29.5,28.95,29.25,7971000], [289,"2003-04-22T00:00:00",29.25,29.3,28.15,28.4,6290000], [290,"2003-04-23T00:00:00",28.4,28.85,28.1,28.55,2889500], [291,"2003-04-24T00:00:00",28.55,28.75,28.1,28.3,2648500], [292,"2003-04-25T00:00:00",28.3,28.55,27.9,28.4,1567000], [293,"2003-04-28T00:00:00",28.4,28.85,28.5,28.55,2254000], [294,"2003-04-29T00:00:00",28.55,29.2,28.75,29.15,769500], [295,"2003-04-30T00:00:00",29.15,29.4,29.05,29.2,816500], [296,"2003-05-02T00:00:00",29.2,29.45,29,29.35,698000], [297,"2003-05-05T00:00:00",29.35,30,29.5,29.8,1645500], [298,"2003-05-06T00:00:00",29.8,30.35,29.9,30.05,2517500], [299,"2003-05-07T00:00:00",26.18,27.05,26.25,26.25,5185000], [300,"2003-05-08T00:00:00",26.25,26.35,25.9,26.15,1297500], [301,"2003-05-09T00:00:00",26.15,26.35,26,26.2,773000], [302,"2003-05-12T00:00:00",26.2,26.55,26.2,26.25,2299000], [303,"2003-05-13T00:00:00",26.25,26.4,26.15,26.2,1660500], [304,"2003-05-14T00:00:00",26.2,26.15,25.9,26,1902500], [305,"2003-05-16T00:00:00",26,26.5,26,26.05,4451000], [306,"2003-05-19T00:00:00",26.05,26.35,26.05,26.15,1150000], [307,"2003-05-20T00:00:00",26.15,26.15,25.8,25.85,773000], [308,"2003-05-21T00:00:00",25.85,26.05,25.65,25.95,1680000], [309,"2003-05-22T00:00:00",25.95,26.25,26,26.05,976500], [310,"2003-05-23T00:00:00",26.05,26.4,26,26.2,3596500], [311,"2003-05-26T00:00:00",26.2,26.4,26.15,26.25,966000], [312,"2003-05-27T00:00:00",26.25,26.4,26.1,26.2,1341000], [313,"2003-05-28T00:00:00",26.2,26.6,26.15,26.15,2912500], [314,"2003-05-29T00:00:00",26.15,26.25,25.95,26,1183000], [315,"2003-05-30T00:00:00",26,26.15,25.75,25.9,1429000], [316,"2003-06-02T00:00:00",25.9,25.85,25.35,25.45,1683000], [317,"2003-06-03T00:00:00",25.45,26.2,25.05,26,7245000], [318,"2003-06-04T00:00:00",26,26.4,26.05,26.2,5485000], [319,"2003-06-05T00:00:00",26.2,26.9,26.25,26.6,15229500], [320,"2003-06-06T00:00:00",26.6,27.05,26.65,26.7,7174000], [321,"2003-06-09T00:00:00",26.7,27.4,26.75,27.15,10586000], [322,"2003-06-10T00:00:00",27.15,27.7,27.1,27.3,15392000], [323,"2003-06-11T00:00:00",27.3,27.9,27.25,27.4,13534000], [324,"2003-06-12T00:00:00",27.4,28.2,27.25,28.2,15522000], [325,"2003-06-13T00:00:00",28.2,28.35,27.55,27.7,7495500], [326,"2003-06-16T00:00:00",27.7,27.75,27.3,27.35,3645000], [327,"2003-06-17T00:00:00",27.35,28,27.25,27.95,9646000], [328,"2003-06-18T00:00:00",27.95,28.1,27.65,27.8,4778000], [329,"2003-06-19T00:00:00",27.8,27.95,27.35,27.6,10037000], [330,"2003-06-20T00:00:00",27.6,27.8,27.5,27.65,1141000], [331,"2003-06-23T00:00:00",27.65,28.2,27.45,28.15,7638500], [332,"2003-06-24T00:00:00",28.15,28.45,27.8,27.85,6874000], [333,"2003-06-25T00:00:00",27.85,28.15,27.55,27.8,5167000], [334,"2003-06-26T00:00:00",27.8,28.1,27.3,27.65,3927500], [335,"2003-06-27T00:00:00",27.65,27.8,27.45,27.5,804000], [336,"2003-06-30T00:00:00",27.5,27.7,27.3,27.3,1108500], [337,"2003-07-01T00:00:00",27.3,27.95,27.35,27.9,10134500], [338,"2003-07-02T00:00:00",27.9,29.3,28,29.05,23539000], [339,"2003-07-03T00:00:00",29.05,31.1,29.15,30.8,47455000], [340,"2003-07-04T00:00:00",30.8,31.2,29.85,30.05,9053000], [341,"2003-07-07T00:00:00",30.05,30.5,28.9,29.7,6545500], [342,"2003-07-08T00:00:00",29.7,30.1,29.5,29.6,7420500], [343,"2003-07-09T00:00:00",29.6,30.85,29.7,30.6,19692500], [344,"2003-07-10T00:00:00",30.6,30.8,30.45,30.55,6451000], [345,"2003-07-11T00:00:00",30.55,30.85,30.5,30.55,4147500], [346,"2003-07-14T00:00:00",30.55,31.55,30.75,30.9,11170500], [347,"2003-07-15T00:00:00",30.9,31.15,29.4,29.4,3162000], [348,"2003-07-16T00:00:00",29.4,30.7,28.35,30.65,6052500], [349,"2003-07-17T00:00:00",30.65,31.5,30.5,31.05,13057500], [350,"2003-07-18T00:00:00",31.05,31.75,31,31.3,9567500], [351,"2003-07-21T00:00:00",31.3,31.6,30.5,31.3,4349000], [352,"2003-07-22T00:00:00",31.3,31.5,30.8,31.15,3036000], [353,"2003-07-23T00:00:00",31.15,31.6,30.7,31.35,4811500], [354,"2003-07-24T00:00:00",31.35,33,31.5,32.45,16836500], [355,"2003-07-25T00:00:00",32.45,32.5,31.95,32.25,4173500], [356,"2003-07-28T00:00:00",32.25,34,32.5,33.55,11806000], [357,"2003-07-29T00:00:00",33.55,34,33.15,33.4,4502500], [358,"2003-07-30T00:00:00",33.4,33.75,33.3,33.5,2803000], [359,"2003-07-31T00:00:00",33.5,33.95,33.5,33.8,4703000], [360,"2003-08-01T00:00:00",33.8,34.9,33.6,34.9,8333500], [361,"2003-08-04T00:00:00",34.9,35.5,34.5,34.85,4633000], [362,"2003-08-05T00:00:00",34.85,35.1,34.5,34.8,1979000], [363,"2003-08-06T00:00:00",34.8,35.45,34.9,35.1,4950500], [364,"2003-08-07T00:00:00",35.1,36.25,35.3,35.8,8072000], [365,"2003-08-08T00:00:00",35.8,37.95,36.1,37.45,15529000], [366,"2003-08-11T00:00:00",37.45,38.9,37.15,38.05,9287000], [367,"2003-08-12T00:00:00",38.05,39.5,37.8,39.2,9790000], [368,"2003-08-13T00:00:00",39.2,41.65,39.25,39.9,30496500], [369,"2003-08-15T00:00:00",39.9,40.7,37.95,38.4,7244000], [370,"2003-08-18T00:00:00",38.4,39.35,36.8,39.05,7017000], [371,"2003-08-19T00:00:00",39.05,39.9,38.7,38.95,3993500], [372,"2003-08-20T00:00:00",38.95,41.05,39.1,40.4,41146000], [373,"2003-08-21T00:00:00",40.4,42,40.3,40.5,23261500], [374,"2003-08-22T00:00:00",40.5,41.4,40.25,40.75,17464000], [375,"2003-08-25T00:00:00",40.75,40.95,39.55,39.9,7298000], [376,"2003-08-26T00:00:00",39.9,40.2,38.55,39.15,7409500], [377,"2003-08-27T00:00:00",39.15,40.45,38.7,40,11066500], [378,"2003-08-28T00:00:00",40,41.35,40.15,41.15,19646500], [379,"2003-08-29T00:00:00",41.15,42,40.9,41.25,18177000], [380,"2003-09-01T00:00:00",41.25,42,40.9,41.85,14494500], [381,"2003-09-02T00:00:00",41.85,42.6,41.75,42.25,15460500], [382,"2003-09-03T00:00:00",42.25,44.15,41.85,43.15,32274500], [383,"2003-09-04T00:00:00",43.15,43.45,41.55,41.85,13540000], [384,"2003-09-05T00:00:00",41.85,42.8,41.6,42.15,13343000], [385,"2003-09-08T00:00:00",42.15,43,42.4,42.5,8703500], [386,"2003-09-09T00:00:00",42.5,45.65,42.7,45.65,48011500], [387,"2003-09-10T00:00:00",45.65,49.05,46.5,49.05,41681500], [388,"2003-09-11T00:00:00",49.05,50.05,47,48.7,32208500], [389,"2003-09-12T00:00:00",48.7,48.8,47.5,48,6319500], [390,"2003-09-15T00:00:00",48,50.2,48.6,49.05,24265000], [391,"2003-09-16T00:00:00",49.05,49.65,46.75,47.45,18542500], [392,"2003-09-17T00:00:00",47.45,49.4,47,48.25,18266500], [393,"2003-09-18T00:00:00",48.25,51.85,48.8,51.85,46441000], [394,"2003-09-19T00:00:00",51.85,52.7,50.55,51.4,21942000], [395,"2003-09-22T00:00:00",51.4,51.4,48.85,49.5,10678000], [396,"2003-09-23T00:00:00",49.5,50.65,47.55,48.5,15766000], [397,"2003-09-24T00:00:00",48.5,49.9,46.35,47.4,10591000], [398,"2003-09-25T00:00:00",47.4,49.35,46.85,49.3,11548500], [399,"2003-09-26T00:00:00",49.3,50.55,48,48.8,17568000], [400,"2003-09-29T00:00:00",48.8,48.8,46.4,46.4,8971000], [401,"2003-09-30T00:00:00",46.4,47.4,45.2,47,10568000], [402,"2003-10-01T00:00:00",47,48.2,46.9,47.55,9732000], [403,"2003-10-02T00:00:00",47.55,48.9,47.35,48.55,12043500], [404,"2003-10-03T00:00:00",48.55,49.55,48.25,48.6,7805000], [405,"2003-10-06T00:00:00",48.6,49.65,48.65,48.75,11194500], [406,"2003-10-07T00:00:00",48.75,48.85,47.9,48.25,5477000], [407,"2003-10-08T00:00:00",48.25,49.6,48.3,48.45,13744000], [408,"2003-10-09T00:00:00",48.45,48.9,46.85,47.4,7521500], [409,"2003-10-10T00:00:00",47.4,47.9,46.75,47.15,4201000], [410,"2003-10-13T00:00:00",47.15,48,46.9,47,3282500], [411,"2003-10-14T00:00:00",47,47.4,45,45.85,14391000], [412,"2003-10-15T00:00:00",45.85,46.75,45.75,46.5,5925500], [413,"2003-10-16T00:00:00",46.5,48.45,46.5,47.75,25247000], [414,"2003-10-17T00:00:00",47.75,48.75,46.95,47.45,17425500], [415,"2003-10-20T00:00:00",47.45,48.2,47.25,47.9,6653000], [416,"2003-10-21T00:00:00",47.9,48.75,47.7,48,10244000], [417,"2003-10-22T00:00:00",48,48.15,46.25,46.25,3503000], [418,"2003-10-23T00:00:00",46.25,47.15,44.8,44.85,12434000], [419,"2003-10-24T00:00:00",44.85,45.9,43.55,45.4,6169500], [420,"2003-10-27T00:00:00",45.4,46.85,45.4,45.95,9065500], [421,"2003-10-28T00:00:00",45.95,46.45,44.85,45,3185500], [422,"2003-10-29T00:00:00",45,45.7,43.5,43.5,3774500], [423,"2003-10-30T00:00:00",43.5,44.4,42.9,43.3,4099500], [424,"2003-10-31T00:00:00",43.3,43.85,42.85,43,2498500], [425,"2003-11-03T00:00:00",43,43.2,42.05,42.5,2696500], [426,"2003-11-04T00:00:00",42.5,43.8,42.55,43.75,2682500], [427,"2003-11-05T00:00:00",43.75,44,42.15,42.5,2456500], [428,"2003-11-06T00:00:00",42.5,43.4,41.8,43.35,2112500], [429,"2003-11-07T00:00:00",43.35,44.35,43.1,44,3462500], [430,"2003-11-10T00:00:00",44,44.8,43.8,44.1,3207000], [431,"2003-11-11T00:00:00",44.1,45.1,44.55,44.95,4211500], [432,"2003-11-12T00:00:00",44.95,45.6,44.9,45.45,4668500], [433,"2003-11-13T00:00:00",45.45,45.6,44.25,44.5,1863500], [434,"2003-11-14T00:00:00",44.5,44.5,43,44.5,1078000], [435,"2003-11-17T00:00:00",44.5,45.1,44.3,44.95,2076000], [436,"2003-11-18T00:00:00",44.95,45.35,44.9,45.2,3313000], [437,"2003-11-19T00:00:00",45.2,45.35,44.65,44.8,513500], [438,"2003-11-20T00:00:00",44.8,45.25,44.8,45,1214500], [439,"2003-11-21T00:00:00",45,45.7,44.85,45.65,3141500], [440,"2003-11-24T00:00:00",45.65,46.65,45.85,46.6,4955000], [441,"2003-11-25T00:00:00",46.6,47.4,46.5,46.75,4440000], [442,"2003-12-01T00:00:00",46.75,50.05,47.6,50,20863500], [443,"2003-12-02T00:00:00",50,50.75,49.05,49.95,11799000], [444,"2003-12-03T00:00:00",49.95,52.05,49.4,51.15,42833500], [445,"2003-12-04T00:00:00",51.15,51.9,50.25,51.25,21803500], [446,"2003-12-05T00:00:00",51.25,51.6,48.7,50.15,18246500], [447,"2003-12-08T00:00:00",50.15,51.9,50.7,50.75,18335000], [448,"2003-12-09T00:00:00",50.75,51.25,50.6,50.85,4195500], [449,"2003-12-10T00:00:00",50.85,51.6,50.95,51.2,8460000], [450,"2003-12-11T00:00:00",51.2,52.7,51.15,52,43412000], [451,"2003-12-12T00:00:00",52,52.9,51.85,52.25,16996000], [452,"2003-12-15T00:00:00",52.25,52.35,51.3,51.5,8142000], [453,"2003-12-16T00:00:00",51.5,51.5,50.15,51.35,5745000], [454,"2003-12-17T00:00:00",51.35,51.8,50.7,50.75,5403500], [455,"2003-12-18T00:00:00",50.75,51.15,49.8,50.65,3831000], [456,"2003-12-19T00:00:00",50.65,53.25,51.05,53.2,30211500], [457,"2003-12-22T00:00:00",53.2,54.45,53.05,53.7,29933500], [458,"2003-12-23T00:00:00",53.7,54.15,53.4,53.7,9858000], [459,"2003-12-24T00:00:00",53.7,54.5,53.9,54,11872000], [460,"2003-12-26T00:00:00",54,53.9,53,53.55,5897000], [461,"2003-12-29T00:00:00",53.55,54.55,53.9,54,3821000], [462,"2003-12-30T00:00:00",54,54.75,53.9,54.2,11447000], [463,"2003-12-31T00:00:00",54.2,54.45,54,54.2,3082500], [464,"2004-01-01T00:00:00",54.2,54.8,53.9,54.25,11358500], [465,"2004-01-02T00:00:00",54.25,54.45,53.8,53.85,4009000], [466,"2004-01-05T00:00:00",53.85,54.4,53.6,53.6,3107500], [467,"2004-01-06T00:00:00",53.6,53.95,53,53.85,2769000], [468,"2004-01-07T00:00:00",53.85,54.25,53.9,54,4057000], [469,"2004-01-08T00:00:00",54,54.15,53.55,53.65,3420500], [470,"2004-01-09T00:00:00",53.65,53.95,53.25,53.7,2496000], [471,"2004-01-12T00:00:00",53.7,54.35,53.8,53.95,4555000], [472,"2004-01-13T00:00:00",53.95,54.45,53.8,54.2,6181500], [473,"2004-01-14T00:00:00",54.2,55.05,54.1,54.9,16348500], [474,"2004-01-15T00:00:00",54.9,55.05,54.6,54.6,4507000], [475,"2004-01-16T00:00:00",54.6,55.2,54.4,54.75,6776000], [476,"2004-01-19T00:00:00",54.75,55.35,54.75,55.1,9949100], [477,"2004-01-20T00:00:00",55.1,55.65,54.8,55.15,14284800], [478,"2004-01-21T00:00:00",55.15,57.95,55.35,57.8,46948800], [479,"2004-01-22T00:00:00",57.8,58.2,57.1,57.35,13547600], [480,"2004-01-23T00:00:00",57.35,58.65,57.35,57.7,19973100], [481,"2004-01-26T00:00:00",57.7,57.9,56.5,56.65,6030200], [482,"2004-01-27T00:00:00",56.65,57.8,56.4,57.8,9376700], [483,"2004-01-28T00:00:00",57.8,58.7,58.05,58.1,12711500], [484,"2004-01-29T00:00:00",58.1,58.7,58,58.1,7670200], [485,"2004-01-30T00:00:00",58.1,59,58.15,58.85,13258300], [486,"2004-02-06T00:00:00",58.85,59.35,58.3,59.1,7052700], [487,"2004-02-09T00:00:00",59.1,59.5,58.4,58.55,10308900], [488,"2004-02-10T00:00:00",58.55,59.2,58.25,58.95,7867900], [489,"2004-02-11T00:00:00",58.95,59.55,58.15,58.5,9076600], [490,"2004-02-12T00:00:00",58.5,58.45,56.5,56.65,6584500], [491,"2004-02-13T00:00:00",56.65,57.85,56.65,57.8,5258100], [492,"2004-02-16T00:00:00",57.8,58.25,56.8,57.15,4513300], [493,"2004-02-17T00:00:00",57.15,57.9,56.5,56.9,5614600], [494,"2004-02-18T00:00:00",56.9,57.5,56.9,57.35,3008100], [495,"2004-02-19T00:00:00",57.35,58,57.3,57.4,3782800], [496,"2004-02-20T00:00:00",57.4,57.75,56.95,57.15,2910400], [497,"2004-02-23T00:00:00",57.15,57.25,56,56.05,3067100], [498,"2004-02-24T00:00:00",56.05,57,55.65,56.9,4944100], [499,"2004-02-25T00:00:00",56.9,57.2,56.5,56.8,2387100], [500,"2004-02-26T00:00:00",56.8,57.4,56.65,57.1,2997700], [501,"2004-02-27T00:00:00",57.1,57.2,56.7,56.8,1241800], [502,"2004-03-03T00:00:00",56.8,57,56.3,56.6,753700], [503,"2004-03-04T00:00:00",56.6,57.7,56.65,57.5,7240200], [504,"2004-03-05T00:00:00",57.5,57.85,57.25,57.3,4202900], [505,"2004-03-08T00:00:00",57.3,58.5,57.4,57.95,13242000], [506,"2004-03-09T00:00:00",57.95,58.35,57.7,57.75,6126800], [507,"2004-03-10T00:00:00",57.75,58.25,57.75,58.1,7702700], [508,"2004-03-11T00:00:00",58.1,58.35,57.9,58,6141500], [509,"2004-03-12T00:00:00",58,58.25,57.85,57.9,3498700], [510,"2004-03-15T00:00:00",57.9,58.65,57.95,58.55,11577000], [511,"2004-03-16T00:00:00",58.55,58.8,58.15,58.35,5016200], [512,"2004-03-17T00:00:00",58.35,58.45,57.95,58.2,2924100], [513,"2004-03-18T00:00:00",58.2,58.8,58.25,58.5,6752000], [514,"2004-03-19T00:00:00",58.5,58.65,58.25,58.3,1857400], [515,"2004-03-22T00:00:00",58.3,59.1,58,58.15,8011100], [516,"2004-03-24T00:00:00",58.15,59.25,58.2,59,14611900], [517,"2004-03-25T00:00:00",59,62.25,59.3,61.7,47393400], [518,"2004-03-26T00:00:00",61.7,64.25,61.4,64.2,79112000], [519,"2004-03-29T00:00:00",64.2,65,63.05,63.4,17888000], [520,"2004-03-30T00:00:00",63.4,63.8,62.95,63.2,4724700], [521,"2004-03-31T00:00:00",63.2,64.1,62.95,63.55,8123200], [522,"2004-04-01T00:00:00",63.55,63.9,63.25,63.5,8909500], [523,"2004-04-02T00:00:00",63.5,64.45,63.5,64.25,17435000], [524,"2004-04-05T00:00:00",64.25,68.3,64.4,67.85,46737800], [525,"2004-04-06T00:00:00",67.85,68.6,66.8,67.95,45132400], [526,"2004-04-07T00:00:00",67.95,69.55,67.8,68.3,31655600], [527,"2004-04-08T00:00:00",68.3,70.75,68.65,70.7,42794700], [528,"2004-04-09T00:00:00",70.7,75.65,68.8,74.85,88375900], [529,"2004-04-12T00:00:00",74.85,78.45,75.25,77.6,55412800], [530,"2004-04-13T00:00:00",77.6,77.8,76,76.1,20531600], [531,"2004-04-14T00:00:00",76.1,77.75,76.5,76.85,1147000], [532,"2004-04-15T00:00:00",76.85,77.55,76.9,77.15,1473300], [533,"2004-04-16T00:00:00",77.15,78.2,77.05,77.5,2327300], [534,"2004-04-19T00:00:00",77.5,78.3,76.5,77.05,1870800], [535,"2004-04-20T00:00:00",77.05,78.4,73.2,78.15,2459400], [536,"2004-04-21T00:00:00",64.08,68,64.9,65.5,21450100], [537,"2004-04-22T00:00:00",65.5,70.4,64.9,70.4,51116900], [538,"2004-04-23T00:00:00",70.4,74.9,69.3,71.2,100571000], [539,"2004-04-26T00:00:00",71.2,73.2,67.85,71.25,43428900], [540,"2004-04-27T00:00:00",71.25,71.75,68.5,69.4,18249900], [541,"2004-04-28T00:00:00",69.4,69.35,65.95,65.95,18325500], [542,"2004-04-29T00:00:00",65.95,67,63.65,64.35,16751500], [543,"2004-04-30T00:00:00",64.35,69.15,63.75,69.15,46151600], [544,"2004-05-04T00:00:00",69.15,72.25,70.2,71.15,32675300], [545,"2004-05-05T00:00:00",71.15,72.65,70.25,71.3,35867700], [546,"2004-05-06T00:00:00",71.3,72.15,70.7,71,11341400], [547,"2004-05-07T00:00:00",71,71.3,69.1,70.35,14838900], [548,"2004-05-10T00:00:00",70.35,71.5,69.25,69.45,12931800], [549,"2004-05-11T00:00:00",69.45,69.7,68.5,68.8,10183600], [550,"2004-05-12T00:00:00",68.8,69.7,66.3,67.15,17053300], [551,"2004-05-13T00:00:00",67.15,68,65.9,68,15413600], [552,"2004-05-14T00:00:00",68,69.5,67.85,68.6,15626700], [553,"2004-05-17T00:00:00",68.6,69.15,66.6,67.4,10074600], [554,"2004-05-18T00:00:00",67.4,67.75,66.15,66.75,8145900], [555,"2004-05-19T00:00:00",66.75,68.05,66.8,67.7,11927700], [556,"2004-05-20T00:00:00",67.7,69.85,68.05,69.2,33185000], [557,"2004-05-21T00:00:00",69.2,69.45,67.9,68.7,12519300], [558,"2004-05-24T00:00:00",68.7,69.4,67.8,68,9357200], [559,"2004-05-25T00:00:00",68,68.35,67.2,68.15,6604100], [560,"2004-05-26T00:00:00",68.15,69.1,68.4,68.65,15199600], [561,"2004-05-27T00:00:00",68.65,68.85,67.8,68.05,8017100], [562,"2004-05-28T00:00:00",68.05,68.95,67.95,68.2,11148100], [563,"2004-05-31T00:00:00",68.2,67.8,67,67.35,6555500], [564,"2004-06-01T00:00:00",67.35,66.95,65.8,66.15,5219500], [565,"2004-06-02T00:00:00",66.15,66.7,65,65.25,8967000], [566,"2004-06-03T00:00:00",65.25,65.5,62,62,9345300], [567,"2004-06-04T00:00:00",62,64.15,62,63.6,10144200], [568,"2004-06-07T00:00:00",63.6,64.75,63.45,63.8,7090600], [569,"2004-06-08T00:00:00",63.8,66.1,63.55,66.05,37777900], [570,"2004-06-09T00:00:00",66.05,66.95,65.45,66.2,35504400], [571,"2004-06-10T00:00:00",66.2,66.25,63.15,64.4,20713300], [572,"2004-06-11T00:00:00",64.4,65.35,64.15,64.9,16197700], [573,"2004-06-14T00:00:00",64.9,62.9,61.7,61.7,9979700], [574,"2004-06-15T00:00:00",61.7,63.65,61.1,63.55,18841500], [575,"2004-06-16T00:00:00",63.55,63.9,62.6,62.8,13279400], [576,"2004-06-17T00:00:00",62.8,63.25,61.75,61.9,6954100], [577,"2004-06-18T00:00:00",61.9,63.5,61.25,63.45,31468800], [578,"2004-06-21T00:00:00",63.45,63.95,61.5,61.75,14935900], [579,"2004-06-22T00:00:00",61.75,63.3,61.4,62.6,20554600], [580,"2004-06-23T00:00:00",62.6,63.4,62.25,63.2,15616800], [581,"2004-06-24T00:00:00",63.2,64.3,63.2,64.2,13731200], [582,"2004-06-25T00:00:00",64.2,64.5,63.3,63.35,9371600], [583,"2004-06-28T00:00:00",63.35,67.2,64,66.9,25620800], [584,"2004-06-29T00:00:00",66.9,67.3,66.2,66.35,15002100], [585,"2004-06-30T00:00:00",66.35,67.35,66.2,66.45,19481400], [586,"2004-07-01T00:00:00",66.45,67.3,66.25,67.05,9710500], [587,"2004-07-02T00:00:00",67.05,68.2,67.15,67.35,16873600], [588,"2004-07-05T00:00:00",67.35,68.55,67.75,68.45,19956700], [589,"2004-07-06T00:00:00",68.45,68.9,67.8,68,11451300], [590,"2004-07-07T00:00:00",68,68.6,67.5,68,9870400], [591,"2004-07-08T00:00:00",68,68.45,67.95,68.35,6981300], [592,"2004-07-09T00:00:00",68.35,71.95,68.75,71.7,68712100], [593,"2004-07-12T00:00:00",71.7,73,71.35,71.6,42037600], [594,"2004-07-13T00:00:00",71.6,72.3,71.3,71.75,17935900], [595,"2004-07-14T00:00:00",71.75,72.35,71.4,71.5,13297000], [596,"2004-07-15T00:00:00",71.5,72,70.7,71.3,15027700], [597,"2004-07-16T00:00:00",71.3,72.05,70.85,71.8,21815400], [598,"2004-07-19T00:00:00",71.8,72.75,71.35,71.4,13162000], [599,"2004-07-20T00:00:00",71.4,72.2,70.5,71.85,15749400], [600,"2004-07-21T00:00:00",71.85,73.05,71.9,72.55,31018200], [601,"2004-07-22T00:00:00",72.55,73.25,71.8,71.9,21218300], [602,"2004-07-23T00:00:00",71.9,72.05,71.1,71.35,11799100], [603,"2004-07-26T00:00:00",71.35,71.65,70.2,70.25,8947300], [604,"2004-07-27T00:00:00",70.25,71.6,69.7,71.6,22720000], [605,"2004-07-28T00:00:00",71.6,73.75,71.9,73.55,44034500], [606,"2004-07-29T00:00:00",73.55,73.75,72.4,72.45,19539700], [607,"2004-07-30T00:00:00",72.45,72.75,71.1,71.75,11876400], [608,"2004-08-02T00:00:00",71.75,71.65,70.9,70.9,7211000], [609,"2004-08-03T00:00:00",70.9,72.4,70.55,71.9,15100600], [610,"2004-08-04T00:00:00",71.9,72.95,72.1,72.35,16166700], [611,"2004-08-05T00:00:00",72.35,72.5,71.75,71.95,6324800], [612,"2004-08-06T00:00:00",71.95,73.05,71.9,72.55,20623800], [613,"2004-08-09T00:00:00",72.55,73.65,72.25,73.3,21113100], [614,"2004-08-10T00:00:00",73.3,73.7,72.85,73.15,20338400], [615,"2004-08-11T00:00:00",73.15,73.65,72.75,73,12915100], [616,"2004-08-12T00:00:00",73,73.4,72.3,72.35,9341600], [617,"2004-08-13T00:00:00",72.35,72.75,72.1,72.25,4223500], [618,"2004-08-16T00:00:00",72.25,72.35,71.7,72,3256200], [619,"2004-08-17T00:00:00",72,73,71.75,72.9,7078000], [620,"2004-08-18T00:00:00",72.9,73.6,73.1,73.45,11129400], [621,"2004-08-19T00:00:00",73.45,74.25,73.1,73.2,28191000], [622,"2004-08-20T00:00:00",73.2,73.6,72.9,73.15,9537100], [623,"2004-08-23T00:00:00",73.15,73.55,72.65,72.75,8513600], [624,"2004-08-24T00:00:00",72.75,72.95,70.35,70.55,29119000], [625,"2004-08-25T00:00:00",70.55,71.3,70.5,71.1,20202300], [626,"2004-08-26T00:00:00",71.1,71.6,71.05,71.4,6663200], [627,"2004-08-27T00:00:00",71.4,71.85,71.3,71.3,9182500], [628,"2004-08-30T00:00:00",71.3,71.4,69.85,70.4,16049800], [629,"2004-08-31T00:00:00",70.4,70.75,69.6,70.75,11504700], [630,"2004-09-01T00:00:00",70.75,71.35,70.6,70.65,15328700], [631,"2004-09-02T00:00:00",70.65,71.4,70.15,71.35,11220700], [632,"2004-09-03T00:00:00",71.35,71.55,70.7,70.75,6976600], [633,"2004-09-06T00:00:00",70.75,70.8,68.5,69,16479500], [634,"2004-09-07T00:00:00",69,69.6,68.6,69.4,8488400], [635,"2004-09-08T00:00:00",69.4,70.5,69.9,70,12535100], [636,"2004-09-09T00:00:00",70,70.3,69.2,69.5,6695100], [637,"2004-09-10T00:00:00",69.5,69.8,68.9,69.55,7465800], [638,"2004-09-13T00:00:00",69.55,69.7,67.9,68,6311600], [639,"2004-09-14T00:00:00",68,68.4,67.4,68.4,8728500], [640,"2004-09-15T00:00:00",68.4,68.55,67.3,67.6,6722800], [641,"2004-09-16T00:00:00",67.6,68.7,67.85,68.3,7866800], [642,"2004-09-17T00:00:00",68.3,69,67.05,67.8,8441700], [643,"2004-09-20T00:00:00",67.8,68.05,67.1,67.45,3506500], [644,"2004-09-21T00:00:00",67.45,67.5,65.7,65.75,5930600], [645,"2004-09-22T00:00:00",65.75,65.8,64,64.3,10057500], [646,"2004-09-23T00:00:00",64.3,65.25,64.15,65.2,8268400], [647,"2004-09-24T00:00:00",65.2,68.7,65.25,68.5,23279700], [648,"2004-09-27T00:00:00",68.5,69.15,68.1,68.55,17876700], [649,"2004-09-28T00:00:00",68.55,68.75,67.6,67.75,11548200], [650,"2004-09-29T00:00:00",67.75,69,67.2,68.95,19477600], [651,"2004-09-30T00:00:00",68.95,69.5,68.75,69.2,19376200], [652,"2004-10-01T00:00:00",69.2,69.7,68.4,69.2,17245500], [653,"2004-10-04T00:00:00",69.2,70.4,69.1,70.2,28431300], [654,"2004-10-05T00:00:00",70.2,70.35,69.6,70.15,15332300], [655,"2004-10-06T00:00:00",70.15,71.05,70.15,70.7,18343500], [656,"2004-10-07T00:00:00",70.7,71,70.1,70.4,11645100], [657,"2004-10-08T00:00:00",70.4,71.4,70.4,70.6,17791400], [658,"2004-10-11T00:00:00",70.6,71.9,70.55,71.6,25969500], [659,"2004-10-12T00:00:00",71.6,72.2,71.6,71.7,21278800], [660,"2004-10-13T00:00:00",71.7,72.45,71.75,71.8,18237600], [661,"2004-10-14T00:00:00",71.8,72.9,71.7,71.8,31337400], [662,"2004-10-15T00:00:00",71.8,71.95,71,71.1,8534100], [663,"2004-10-18T00:00:00",71.1,71.35,70.3,70.45,6493700], [664,"2004-10-19T00:00:00",70.45,71.25,69.25,71.2,8464000], [665,"2004-10-20T00:00:00",71.2,71.85,70.8,71.6,13934900], [666,"2004-10-21T00:00:00",71.6,71.55,70.4,70.6,6888300], [667,"2004-10-22T00:00:00",70.6,70.95,70.15,70.55,2866000], [668,"2004-10-25T00:00:00",70.55,72.45,70.85,71.2,31561500], [669,"2004-10-26T00:00:00",71.2,71.7,70.3,70.6,8629300], [670,"2004-10-27T00:00:00",70.6,71.1,70.15,70.8,4369500], [671,"2004-10-28T00:00:00",70.8,71.2,70.35,70.5,4797600], [672,"2004-10-29T00:00:00",70.5,71,69.7,70.8,6681500], [673,"2004-11-01T00:00:00",70.8,71.1,69.25,69.55,7667200], [674,"2004-11-02T00:00:00",69.55,71.25,69.5,71.25,13213700], [675,"2004-11-03T00:00:00",71.25,71.9,70.7,70.75,16943000], [676,"2004-11-04T00:00:00",70.75,71.7,71.1,71.4,14832300], [677,"2004-11-05T00:00:00",71.4,71.7,70.5,71.35,3018200], [678,"2004-11-08T00:00:00",71.35,71.8,71.1,71.3,3937700], [679,"2004-11-10T00:00:00",71.3,72.1,71.35,71.85,9455800], [680,"2004-11-12T00:00:00",71.85,72.3,71.75,72.2,6248500], [681,"2004-11-18T00:00:00",72.2,72.55,72,72.35,9321400], [682,"2004-11-19T00:00:00",72.35,73.1,72.4,72.5,17651300], [683,"2004-11-22T00:00:00",72.5,72.65,71.85,72.3,11303200], [684,"2004-11-23T00:00:00",72.3,72.55,72.1,72.1,3712600], [685,"2004-11-24T00:00:00",72.1,72.4,72.05,72.1,3235500], [686,"2004-11-25T00:00:00",72.1,72.7,72.1,72.6,10397500], [687,"2004-11-26T00:00:00",72.6,72.9,72.3,72.6,9404400], [688,"2004-11-29T00:00:00",72.6,72.8,72.35,72.45,2912600], [689,"2004-11-30T00:00:00",72.45,73,72.25,72.7,15207900], [690,"2004-12-01T00:00:00",72.7,73,72.6,72.85,9082700], [691,"2004-12-02T00:00:00",72.85,73,72.25,72.4,3950600], [692,"2004-12-03T00:00:00",72.4,72.9,72.35,72.85,8523900], [693,"2004-12-06T00:00:00",72.85,73.75,73.05,73.65,23041300], [694,"2004-12-07T00:00:00",73.65,75,73.65,74.75,38766400], [695,"2004-12-08T00:00:00",74.75,75.35,74.2,74.35,25826800], [696,"2004-12-09T00:00:00",74.35,74.8,74.2,74.25,5741300], [697,"2004-12-10T00:00:00",74.25,75.6,73.55,74.55,35322300], [698,"2004-12-13T00:00:00",74.55,75.55,74.85,75.15,17152700], [699,"2004-12-14T00:00:00",75.15,75.45,74.8,75.15,14438600], [700,"2004-12-15T00:00:00",75.15,76.3,75.25,76.05,28956800], [701,"2004-12-16T00:00:00",76.05,77,75.8,76.7,23223000], [702,"2004-12-17T00:00:00",76.7,76.9,76.1,76.8,12289600], [703,"2004-12-20T00:00:00",76.8,77.4,76.75,76.85,14001400], [704,"2004-12-21T00:00:00",76.85,77.3,76.65,76.95,16610500], [705,"2004-12-22T00:00:00",76.95,78.2,77.2,78,24674800], [706,"2004-12-23T00:00:00",78,79.7,77.95,78.75,44527300], [707,"2004-12-24T00:00:00",78.75,79.35,78.15,78.7,14480100], [708,"2004-12-27T00:00:00",78.7,80.7,79.05,79.65,41189900], [709,"2004-12-28T00:00:00",79.65,80.15,79.1,79.5,10714200], [710,"2004-12-29T00:00:00",79.5,80.25,79.5,79.6,7151000], [711,"2004-12-30T00:00:00",79.6,81.1,79.6,80.3,28544500], [712,"2004-12-31T00:00:00",80.3,80.95,80.1,80.35,16672400], [713,"2005-01-03T00:00:00",80.35,81.9,80.25,81.4,27274000], [714,"2005-01-04T00:00:00",81.4,81.7,80.9,81.3,6333900], [715,"2005-01-05T00:00:00",81.3,82.5,81.3,81.4,17385600], [716,"2005-01-06T00:00:00",81.4,84.5,81.6,84.15,46323100], [717,"2005-01-07T00:00:00",84.15,90.45,83.5,90.45,75483400], [718,"2005-01-10T00:00:00",90.45,97,92.9,97,43660500], [719,"2005-01-11T00:00:00",97,98.2,95,96.65,33591400], [720,"2005-01-12T00:00:00",96.65,96.95,94.25,94.7,12591300], [721,"2005-01-13T00:00:00",94.7,96.7,92.55,93.6,48670700], [722,"2005-01-14T00:00:00",93.6,99.1,93,97.95,69198000], [723,"2005-01-17T00:00:00",97.95,100.05,97.6,98.8,48832000], [724,"2005-01-18T00:00:00",98.8,99,97.5,98.25,17599900], [725,"2005-01-19T00:00:00",98.25,99.1,97.85,98.1,17492300], [726,"2005-01-24T00:00:00",98.1,99.25,98,98.45,14208900], [727,"2005-01-25T00:00:00",98.45,100.45,98.55,99.4,33973900], [728,"2005-01-26T00:00:00",99.4,101,98.1,99.65,34178800], [729,"2005-01-27T00:00:00",99.65,100.25,98.45,98.6,9424200], [730,"2005-01-28T00:00:00",98.6,98.85,94,96.25,12011100], [731,"2005-01-31T00:00:00",96.25,97.55,95.6,95.85,11521800], [732,"2005-02-01T00:00:00",95.85,103,97,103,63648800], [733,"2005-02-02T00:00:00",103,103.85,100.9,101.4,31160800], [734,"2005-02-03T00:00:00",101.4,104.1,101,103.3,31670100], [735,"2005-02-04T00:00:00",103.3,106.7,102.05,104.2,71768100], [736,"2005-02-07T00:00:00",104.2,105.4,103.4,104.65,10763400], [737,"2005-02-08T00:00:00",104.65,106.9,104.5,105.05,24397000], [738,"2005-02-09T00:00:00",105.05,105.9,103.6,105,10349600], [739,"2005-02-10T00:00:00",105,108.15,104.8,107.05,52242900], [740,"2005-02-11T00:00:00",107.05,109.9,107.55,109.55,38358600], [741,"2005-02-14T00:00:00",109.55,111.8,109,111.75,33528100], [742,"2005-02-15T00:00:00",111.75,112.45,110.9,111.7,16880900], [743,"2005-02-16T00:00:00",111.7,117.1,111.4,115.6,49501800], [744,"2005-02-17T00:00:00",115.6,118.7,116.2,117,27718000], [745,"2005-02-18T00:00:00",117,119.9,116.05,119.8,41451800], [746,"2005-02-21T00:00:00",119.8,123.45,119.25,123.35,45063200], [747,"2005-02-22T00:00:00",123.35,130.9,121.5,127.5,78402500], [748,"2005-02-23T00:00:00",127.5,135.25,126.7,134.4,77686400], [749,"2005-02-24T00:00:00",134.4,137,129.6,134,43555800], [750,"2005-02-25T00:00:00",134,137.4,132.5,134,34343700], [751,"2005-02-28T00:00:00",134,139.25,133.75,138.4,69299200], [752,"2005-03-01T00:00:00",138.4,140.5,138.75,138.75,35210700], [753,"2005-03-02T00:00:00",138.75,141.5,137,138,48320700], [754,"2005-03-03T00:00:00",138,142,137.5,141.5,35210800], [755,"2005-03-04T00:00:00",141.5,145.5,142.5,144.3,45036900], [756,"2005-03-07T00:00:00",144.3,146.5,142.9,143.15,19900200], [757,"2005-03-08T00:00:00",143.15,149.4,142.35,148.75,59630300], [758,"2005-03-09T00:00:00",148.75,159.35,148.75,157.2,81291000], [759,"2005-03-10T00:00:00",157.2,162.8,153,156.8,49826000], [760,"2005-03-11T00:00:00",156.8,161.6,153.05,155.95,26434800], [761,"2005-03-14T00:00:00",155.95,160.5,156.5,159.5,29806800], [762,"2005-03-15T00:00:00",159.5,162.5,158,161.75,34335700], [763,"2005-03-16T00:00:00",161.75,166.1,157.5,161,48176300], [764,"2005-03-17T00:00:00",161,161.75,152.95,152.95,16566600], [765,"2005-03-18T00:00:00",152.95,157.2,145.35,145.35,33240100], [766,"2005-03-21T00:00:00",145.35,139.25,138.1,138.1,1387200], [767,"2005-03-22T00:00:00",138.1,131.2,131.2,131.2,149000], [768,"2005-03-24T00:00:00",131.2,124.65,124.65,124.65,910600], [769,"2005-03-25T00:00:00",124.65,118.45,118.45,118.45,65600], [770,"2005-03-28T00:00:00",118.45,112.55,112.55,112.55,85400], [771,"2005-03-29T00:00:00",112.55,116,106.95,113.8,35134600], [772,"2005-03-30T00:00:00",113.8,122.3,116.25,122,16935100], [773,"2005-03-31T00:00:00",122,127.9,115.9,115.9,18622500], [774,"2005-04-01T00:00:00",115.9,116.5,110.15,114.6,14152800], [775,"2005-04-04T00:00:00",114.6,123.15,116.25,123.15,9405800], [776,"2005-04-05T00:00:00",123.15,129.85,120,121.55,14561400], [777,"2005-04-06T00:00:00",121.55,124.9,116.95,119.9,12535300], [778,"2005-04-07T00:00:00",119.9,122.5,117.85,120.5,9977200], [779,"2005-04-08T00:00:00",120.5,121.25,118,118.25,1322800], [780,"2005-04-11T00:00:00",118.25,121.9,112.35,112.35,822700], [781,"2005-04-12T00:00:00",112.35,106.75,106.75,106.75,251900], [782,"2005-04-13T00:00:00",106.75,114.5,101.45,113,6132000], [783,"2005-04-14T00:00:00",113,121,113.05,120,3654400], [784,"2005-04-15T00:00:00",98.75,106.15,101.1,106.15,11317400], [785,"2005-04-18T00:00:00",106.15,110.25,100.85,100.85,29552000], [786,"2005-04-19T00:00:00",100.85,103.5,95.85,95.85,10202300], [787,"2005-04-20T00:00:00",95.85,97.4,91.1,95,17574700], [788,"2005-04-21T00:00:00",95,99.5,94.55,95.5,13042500], [789,"2005-04-25T00:00:00",95.5,98.9,93.5,94,8221100], [790,"2005-04-26T00:00:00",94,95.8,92.4,95.5,7917900], [791,"2005-04-27T00:00:00",95.5,98.5,95.5,98,18091400], [792,"2005-04-28T00:00:00",98,101,97.5,97.75,29329300], [793,"2005-04-29T00:00:00",97.75,99,95,96.7,10257800], [794,"2005-05-02T00:00:00",96.7,98.3,91.9,91.9,8557300], [795,"2005-05-03T00:00:00",91.9,94,89.5,93.75,13107700], [796,"2005-05-04T00:00:00",93.75,94.75,92.4,92.55,6578100], [797,"2005-05-05T00:00:00",92.55,96,91.7,95.9,11897600], [798,"2005-05-06T00:00:00",95.9,97.15,94.4,95.4,13174500], [799,"2005-05-09T00:00:00",95.4,99.4,94.15,99.05,23857900], [800,"2005-05-10T00:00:00",99.05,99.5,97.2,97.25,13883200], [801,"2005-05-11T00:00:00",97.25,99.1,96.85,98.6,16612000], [802,"2005-05-12T00:00:00",98.6,99.7,94.6,95.25,22595900], [803,"2005-05-13T00:00:00",95.25,97.1,95.5,95.9,5782800], [804,"2005-05-16T00:00:00",95.9,97.5,94.65,96.25,14302200], [805,"2005-05-17T00:00:00",96.25,97.25,96.25,97.1,9336300], [806,"2005-05-18T00:00:00",97.1,97.75,96,96.6,10251100], [807,"2005-05-19T00:00:00",96.6,97.65,96.25,97.05,7134100], [808,"2005-05-20T00:00:00",97.05,97.75,94.6,94.95,10892100], [809,"2005-05-23T00:00:00",94.95,94,90.25,90.25,5253600], [810,"2005-05-24T00:00:00",90.25,92,86,91.5,11484300], [811,"2005-05-25T00:00:00",91.5,93.2,89.7,91,7331000], [812,"2005-05-26T00:00:00",91,91.75,86.45,86.45,5236200], [813,"2005-05-27T00:00:00",86.45,87.5,82.8,84.5,9241600], [814,"2005-05-30T00:00:00",84.5,88.7,84.5,88.7,7158000], [815,"2005-05-31T00:00:00",88.7,92.95,87.55,92.2,24093400], [816,"2005-06-01T00:00:00",92.2,96.4,92.8,94.15,25192900], [817,"2005-06-02T00:00:00",94.15,98.85,96.25,98.85,24853500], [818,"2005-06-03T00:00:00",98.85,99.9,96.25,96.5,20698900], [819,"2005-06-06T00:00:00",96.5,98,91.7,96.25,21034700], [820,"2005-06-07T00:00:00",96.25,101.05,99.7,101.05,24897800], [821,"2005-06-08T00:00:00",101.05,101.95,96,98.8,32139600], [822,"2005-06-09T00:00:00",98.8,100.75,98.9,100,16354700], [823,"2005-06-10T00:00:00",100,102.7,99.4,101,42159200], [824,"2005-06-13T00:00:00",101,103.7,101,101.5,29321300], [825,"2005-06-14T00:00:00",101.5,102,99.5,99.85,15452400], [826,"2005-06-15T00:00:00",99.85,103.15,100.65,102.95,30424600], [827,"2005-06-16T00:00:00",102.95,103.85,100.5,101.5,27170100], [828,"2005-06-17T00:00:00",101.5,102.4,100.3,101.1,17133500], [829,"2005-06-20T00:00:00",101.1,106.15,102.5,106.15,42418600], [830,"2005-06-21T00:00:00",106.15,107,103.65,104.5,31417500], [831,"2005-06-22T00:00:00",104.5,105.4,102.9,103,11379300], [832,"2005-06-23T00:00:00",103,103.75,99.85,103.2,16973600], [833,"2005-06-24T00:00:00",103.2,105.95,103.25,105.7,32482900], [834,"2005-06-27T00:00:00",105.7,106.15,104,104.5,12015600], [835,"2005-06-28T00:00:00",104.5,106.35,104.5,105.85,16079700], [836,"2005-06-29T00:00:00",105.85,109.2,104.75,108.45,45795000], [837,"2005-06-30T00:00:00",108.45,108.8,106.5,107.95,25553800], [838,"2005-07-01T00:00:00",107.95,109.9,107.3,109.35,36904300], [839,"2005-07-04T00:00:00",109.35,109.6,106.75,107.35,18343800], [840,"2005-07-05T00:00:00",107.35,108.15,105.65,107.75,7834200], [841,"2005-07-06T00:00:00",107.75,109.2,106.55,107.75,15196800], [842,"2005-07-07T00:00:00",107.75,109,107.7,108.2,7645900], [843,"2005-07-08T00:00:00",108.2,110.2,107.25,109.8,26087100], [844,"2005-07-11T00:00:00",109.8,110.9,108.15,108.4,20237100], [845,"2005-07-12T00:00:00",108.4,108.9,106.8,107.5,9169700], [846,"2005-07-13T00:00:00",107.5,108.25,106.75,107.05,4607200], [847,"2005-07-14T00:00:00",107.05,107.85,106.85,107.1,3487000], [848,"2005-07-15T00:00:00",107.1,108.8,106.6,108.45,9345400], [849,"2005-07-18T00:00:00",108.45,108.4,107,107,6749500], [850,"2005-07-19T00:00:00",107,107.5,104.55,107.5,14817200], [851,"2005-07-20T00:00:00",107.5,108.4,106.5,108,11897800], [852,"2005-07-21T00:00:00",108,109.05,107.15,107.8,12495200], [853,"2005-07-22T00:00:00",107.8,108.45,106.5,107.55,8176400], [854,"2005-07-25T00:00:00",107.55,108.3,106.75,106.9,5283600], [855,"2005-07-26T00:00:00",106.9,107,105.3,106.6,7046700], [856,"2005-07-27T00:00:00",106.6,106.85,105.5,105.5,4742700], [857,"2005-07-28T00:00:00",105.5,106.7,105.55,105.75,4068700], [858,"2005-07-29T00:00:00",105.75,106.65,104.75,105.65,10756000], [859,"2005-08-01T00:00:00",105.65,106.65,105.75,106.2,3712300], [860,"2005-08-02T00:00:00",106.2,107.9,106.1,107.5,9880300], [861,"2005-08-03T00:00:00",107.5,109.2,107.5,108.1,16768200], [862,"2005-08-04T00:00:00",108.1,108.7,107,107.15,10368300], [863,"2005-08-05T00:00:00",107.15,108.9,105.7,108.75,17384500], [864,"2005-08-08T00:00:00",108.75,109.9,106.5,107.1,18663100], [865,"2005-08-09T00:00:00",107.1,108.5,106.25,106.85,11184500], [866,"2005-08-10T00:00:00",106.85,107.5,101.65,103.35,9332300], [867,"2005-08-11T00:00:00",103.35,104,101.2,101.55,9416900], [868,"2005-08-12T00:00:00",101.55,102.3,96.5,100.8,19228100], [869,"2005-08-15T00:00:00",100.8,101.3,97.75,98.4,8822700], [870,"2005-08-16T00:00:00",98.4,99.95,97.4,99.35,6904900], [871,"2005-08-17T00:00:00",99.35,100.2,99,99.65,3175400], [872,"2005-08-19T00:00:00",99.65,103.8,100.75,102.8,9804700], [873,"2005-08-22T00:00:00",102.8,107.6,106.15,107.55,15701300], [874,"2005-08-23T00:00:00",107.55,107.7,105.6,105.85,8945200], [875,"2005-08-24T00:00:00",105.85,106.25,105,105.4,7941700], [876,"2005-08-25T00:00:00",105.4,106.8,105.55,105.7,10557800], [877,"2005-08-26T00:00:00",105.7,107.95,105.8,107.7,26761100], [878,"2005-08-29T00:00:00",107.7,112.85,106.9,112.5,60956900], [879,"2005-08-30T00:00:00",112.5,118.1,112.7,118.1,74862000], [880,"2005-08-31T00:00:00",118.1,122.4,118.4,119,43232200], [881,"2005-09-01T00:00:00",119,120.6,117.1,117.5,22210700], [882,"2005-09-02T00:00:00",117.5,119.9,117.5,118.5,21660800], [883,"2005-09-05T00:00:00",118.5,122.1,118.25,120.4,36062700], [884,"2005-09-06T00:00:00",120.4,124.1,118.5,123.35,47668600], [885,"2005-09-07T00:00:00",123.35,125.65,122.6,122.6,45260700], [886,"2005-09-08T00:00:00",122.6,126.4,121.75,125.05,48191000], [887,"2005-09-09T00:00:00",125.05,126.8,125,126.2,30737100], [888,"2005-09-12T00:00:00",126.2,127.5,124.75,124.75,18211800], [889,"2005-09-13T00:00:00",124.75,128.5,124.3,128.25,32865900], [890,"2005-09-14T00:00:00",128.25,128.8,127.4,127.6,18370700], [891,"2005-09-15T00:00:00",127.6,129.95,127.55,128.5,31358800], [892,"2005-09-16T00:00:00",128.5,131.2,128.25,129.9,49309000], [893,"2005-09-19T00:00:00",129.9,133.9,128.5,133.7,54623500], [894,"2005-09-20T00:00:00",133.7,134.7,133,133.7,19811900], [895,"2005-09-21T00:00:00",133.7,138,133.65,138,39972300], [896,"2005-09-22T00:00:00",138,141.5,136.6,138.2,50376500], [897,"2005-09-23T00:00:00",138.2,140.9,137.2,140.5,41957800], [898,"2005-09-26T00:00:00",140.5,142.85,138.95,142.3,37137600], [899,"2005-09-27T00:00:00",142.3,143,141.35,142.25,27515000], [900,"2005-09-28T00:00:00",142.25,142.9,138.6,139.5,21089700], [901,"2005-09-29T00:00:00",139.5,144.05,139.15,141.1,43950100], [902,"2005-09-30T00:00:00",141.1,145.5,141.15,145.45,42264200], [903,"2005-10-03T00:00:00",145.45,152.7,145.8,152.7,65159400], [904,"2005-10-04T00:00:00",152.7,159.75,153.25,156.95,54337200], [905,"2005-10-05T00:00:00",156.95,161.3,157.35,158.5,44419300], [906,"2005-10-06T00:00:00",158.5,160.7,156.6,157.5,22354100], [907,"2005-10-07T00:00:00",157.5,159,154.3,158.75,20904000], [908,"2005-10-10T00:00:00",158.75,161.85,156.6,158.75,33321600], [909,"2005-10-11T00:00:00",158.75,166.65,159.55,166.65,63944500], [910,"2005-10-12T00:00:00",166.65,168.65,164.65,165.95,28833900], [911,"2005-10-13T00:00:00",165.95,168.5,164.1,165.4,22230200], [912,"2005-10-14T00:00:00",165.4,168.4,165.4,165.55,26523000], [913,"2005-10-17T00:00:00",165.55,171.4,167.75,168,29928600], [914,"2005-10-18T00:00:00",168,169.8,159.6,159.6,29907500], [915,"2005-10-19T00:00:00",159.6,163.2,154.5,161.8,31060900], [916,"2005-10-20T00:00:00",161.8,163.35,153.75,153.75,17663100], [917,"2005-10-21T00:00:00",153.75,150.7,146.1,146.1,9461900], [918,"2005-10-24T00:00:00",146.1,153.4,141.25,153.4,29158800], [919,"2005-10-25T00:00:00",153.4,157.1,145.75,146.25,22160600], [920,"2005-10-26T00:00:00",146.25,147.25,138.95,138.95,9225500], [921,"2005-10-27T00:00:00",138.95,145.85,138,145.85,15238500], [922,"2005-10-31T00:00:00",145.85,153.1,143.25,153.1,23729800], [923,"2005-11-02T00:00:00",153.1,160.75,157,160.75,13150700], [924,"2005-11-07T00:00:00",160.75,168.75,158.5,166.5,44616100], [925,"2005-11-08T00:00:00",166.5,166.4,160.15,161.95,19444700], [926,"2005-11-10T00:00:00",161.95,165.8,162.6,164,23959500], [927,"2005-11-11T00:00:00",164,168.9,162.1,167.2,47626400], [928,"2005-11-14T00:00:00",167.2,168.75,166.6,167,14801200], [929,"2005-11-15T00:00:00",167,169.75,165.9,169.4,36815000], [930,"2005-11-16T00:00:00",169.4,172.15,167,167.5,37095000], [931,"2005-11-17T00:00:00",167.5,167.95,164.75,166.4,19138200], [932,"2005-11-18T00:00:00",166.4,169.5,166.25,167.8,20783300], [933,"2005-11-21T00:00:00",167.8,172.9,169.05,172.65,39795200], [934,"2005-11-22T00:00:00",172.65,173.4,171.05,171.35,15615800], [935,"2005-11-23T00:00:00",171.35,179.6,173.25,178.25,57132900], [936,"2005-11-24T00:00:00",178.25,187.15,178.5,187.15,56211900], [937,"2005-11-25T00:00:00",187.15,191.4,180,182.75,44894800], [938,"2005-11-28T00:00:00",182.75,184.75,179.5,183.75,32039300], [939,"2005-11-29T00:00:00",183.75,186,181.2,182.7,25806000], [940,"2005-11-30T00:00:00",182.7,182.9,176.7,181.4,35109400], [941,"2005-12-01T00:00:00",181.4,185,179.1,184.45,44833000], [942,"2005-12-02T00:00:00",184.45,187.4,182.6,184.4,41227800], [943,"2005-12-05T00:00:00",184.4,186.45,184.6,185.4,13129200], [944,"2005-12-06T00:00:00",185.4,188.2,185.4,187.95,31851700], [945,"2005-12-07T00:00:00",187.95,191.95,188.6,191.8,54618600], [946,"2005-12-08T00:00:00",191.8,191.75,188.85,189.75,18704700], [947,"2005-12-09T00:00:00",189.75,191.65,186.6,188,15561200], [948,"2005-12-12T00:00:00",188,188.7,185.4,187.5,7986300], [949,"2005-12-13T00:00:00",187.5,189.25,186.3,186.75,13713500], [950,"2005-12-14T00:00:00",186.75,188.9,183.25,188.55,33001000], [951,"2005-12-15T00:00:00",188.55,192,187.6,191.85,35319100], [952,"2005-12-16T00:00:00",191.85,198.35,192.5,195.8,54508700], [953,"2005-12-19T00:00:00",195.8,197.1,191.3,193.25,16985200], [954,"2005-12-20T00:00:00",193.25,201.85,188.9,201.5,50428200], [955,"2005-12-21T00:00:00",201.5,203.6,198.2,199,28635100], [956,"2005-12-22T00:00:00",199,200.25,196,197.35,22756900], [957,"2005-12-23T00:00:00",197.35,198.9,196.1,198,17311200], [958,"2005-12-26T00:00:00",198,199.25,196.1,196.3,10298500], [959,"2005-12-27T00:00:00",196.3,198.9,195.8,197.85,11608500], [960,"2005-12-28T00:00:00",197.85,201.8,197.5,198.5,24715000], [961,"2005-12-29T00:00:00",198.5,199.2,197.25,197.75,8766400], [962,"2005-12-30T00:00:00",197.75,200.2,198.25,199.45,14312300], [963,"2006-01-02T00:00:00",199.45,205.3,199,205.05,39639200], [964,"2006-01-03T00:00:00",205.05,207.4,204.8,205.95,19302900], [965,"2006-01-04T00:00:00",205.95,208.35,205.6,206.6,17598600], [966,"2006-01-05T00:00:00",206.6,211.25,206.95,210.2,31850000], [967,"2006-01-06T00:00:00",210.2,218.25,210.1,216.75,60415000], [968,"2006-01-09T00:00:00",216.75,227,216.95,226,62143600], [969,"2006-01-16T00:00:00",226,232.1,228,230,37991900], [970,"2006-01-17T00:00:00",230,233,228,230.5,31748000], [971,"2006-01-18T00:00:00",230.5,235.45,228.3,231.35,44068300], [972,"2006-01-19T00:00:00",231.35,233.2,229,229.3,16213900], [973,"2006-01-20T00:00:00",229.3,233.75,230.9,231.4,31831000], [974,"2006-01-23T00:00:00",231.4,242.95,231.6,242.95,50828100], [975,"2006-01-24T00:00:00",242.95,245.25,230.85,230.85,36127500], [976,"2006-01-25T00:00:00",230.85,236.5,223.5,236.25,28942800], [977,"2006-01-26T00:00:00",236.25,237.4,229.75,233.05,34185300], [978,"2006-01-27T00:00:00",233.05,242.45,233.5,240,51903200], [979,"2006-01-30T00:00:00",240,248.55,241.2,245.95,45946300], [980,"2006-01-31T00:00:00",245.95,257.8,244.45,254.9,57793000], [981,"2006-02-01T00:00:00",254.9,262.5,242.2,256.45,46998400], [982,"2006-02-02T00:00:00",256.45,259,252,254.4,19577400], [983,"2006-02-03T00:00:00",254.4,262,252.1,259.15,31682200], [984,"2006-02-06T00:00:00",259.15,261.3,253.35,253.5,17125000], [985,"2006-02-07T00:00:00",253.5,264.9,253.95,263.6,60805600], [986,"2006-02-10T00:00:00",263.6,273.75,264.5,268,39680400], [987,"2006-02-13T00:00:00",268,273.4,264.5,270.3,24599400], [988,"2006-02-14T00:00:00",270.3,270.3,256.8,257.4,22456000], [989,"2006-02-15T00:00:00",257.4,268.6,257.5,268.5,22658500], [990,"2006-02-16T00:00:00",268.5,272.95,263,263.05,35589200], [991,"2006-02-17T00:00:00",263.05,274,263.1,273,36066800], [992,"2006-02-20T00:00:00",273,284.4,276,282.35,39161300], [993,"2006-02-21T00:00:00",282.35,285.65,276,277.6,19760700], [994,"2006-02-22T00:00:00",277.6,291.45,274,291.45,47587200], [995,"2006-02-23T00:00:00",291.45,300.45,290.1,294.8,40885100], [996,"2006-02-24T00:00:00",294.8,309.3,293,307.6,66039600], [997,"2006-02-27T00:00:00",307.6,319,304,314.5,47786500], [998,"2006-02-28T00:00:00",314.5,330.2,314,330.2,51129000], [999,"2006-03-01T00:00:00",330.2,339.65,313.7,331,48679500], [1000,"2006-03-02T00:00:00",331,332,315,315.2,29944900], [1001,"2006-03-03T00:00:00",315.2,318,305.2,308.45,28522500], [1002,"2006-03-06T00:00:00",308.45,311,293.05,293.05,28651300], [1003,"2006-03-07T00:00:00",293.05,306,281,305.4,36164700], [1004,"2006-03-08T00:00:00",305.4,307.9,290.15,290.15,18791100], [1005,"2006-03-09T00:00:00",290.15,291.8,275.65,288.9,31259100], [1006,"2006-03-10T00:00:00",288.9,291,274.5,274.5,21429900], [1007,"2006-03-13T00:00:00",274.5,277,260.8,260.8,18263000], [1008,"2006-03-14T00:00:00",260.8,273.3,247.8,273.3,35883700], [1009,"2006-03-15T00:00:00",273.3,278.2,260.5,263,36041700], [1010,"2006-03-16T00:00:00",263,270.7,258.1,266.6,28761600], [1011,"2006-03-17T00:00:00",266.6,271.25,262.5,264.6,25091900], [1012,"2006-03-20T00:00:00",264.6,277.8,269.05,277.8,24624300], [1013,"2006-03-21T00:00:00",277.8,289.85,279.5,284.45,22880600], [1014,"2006-03-22T00:00:00",284.45,289.05,276.3,280.5,26603700], [1015,"2006-03-24T00:00:00",280.5,282.7,274.5,276.5,11345300], [1016,"2006-03-27T00:00:00",276.5,283.55,274.4,280.35,23853300], [1017,"2006-03-28T00:00:00",280.35,286.5,282,284.85,23370400], [1018,"2006-03-29T00:00:00",284.85,290.95,281.05,284.1,40878800], [1019,"2006-03-30T00:00:00",284.1,285.5,280.5,283.5,12352200], [1020,"2006-03-31T00:00:00",283.5,287.4,281.45,282.5,14196800], [1021,"2006-04-03T00:00:00",282.5,285.15,279,284.15,12654500], [1022,"2006-04-04T00:00:00",284.15,290.25,285.5,287.6,29420100], [1023,"2006-04-05T00:00:00",287.6,292.35,287.5,290.9,22943400], [1024,"2006-04-06T00:00:00",290.9,292.5,286.2,290.5,21449800], [1025,"2006-04-07T00:00:00",290.5,305,290.6,305,11850100], [1026,"2006-04-10T00:00:00",305,313.5,307.9,309.9,5533500], [1027,"2006-04-13T00:00:00",309.9,311.8,304,307.5,4841900], [1028,"2006-04-14T00:00:00",307.5,314.5,306.5,313.95,2278700], [1029,"2006-04-17T00:00:00",259.54,268.8,257.55,268,18903800], [1030,"2006-04-18T00:00:00",268,274.65,268.15,269.75,27067900], [1031,"2006-04-19T00:00:00",269.75,273.75,257,266.25,13468400], [1032,"2006-04-20T00:00:00",266.25,270.7,266,268.5,14132400], [1033,"2006-04-21T00:00:00",268.5,269.45,259.6,265.1,10628900], [1034,"2006-04-24T00:00:00",265.1,266.5,259,259.85,5632800], [1035,"2006-04-25T00:00:00",259.85,272.8,256,272,29667900], [1036,"2006-04-26T00:00:00",272,279.8,271.5,273,48541900], [1037,"2006-04-27T00:00:00",273,275.5,267,268.5,20433700], [1038,"2006-04-28T00:00:00",268.5,268.25,255.1,256,15415700], [1039,"2006-05-02T00:00:00",256,266.85,250.65,266.5,25326500], [1040,"2006-05-03T00:00:00",266.5,270.95,266.5,269,26044300], [1041,"2006-05-04T00:00:00",269,271.35,265,271.15,20461800], [1042,"2006-05-05T00:00:00",271.15,283.4,267,281.2,77992600], [1043,"2006-05-08T00:00:00",281.2,284.75,278.5,281.2,45553700], [1044,"2006-05-09T00:00:00",281.2,284.2,275.15,278,32499500], [1045,"2006-05-10T00:00:00",278,280,272.05,275,26175600], [1046,"2006-05-11T00:00:00",275,275.7,267.15,271.15,23588400], [1047,"2006-05-12T00:00:00",271.15,279.3,267.5,271.95,32277500], [1048,"2006-05-15T00:00:00",271.95,271.55,258.4,258.5,19204400], [1049,"2006-05-16T00:00:00",258.5,261.5,245.6,245.6,18704800], [1050,"2006-05-17T00:00:00",245.6,257.85,244,257.85,24680700], [1051,"2006-05-18T00:00:00",257.85,259.75,245,245,29877900], [1052,"2006-05-19T00:00:00",245,248.8,237.15,246.75,22555900], [1053,"2006-05-22T00:00:00",246.75,254.25,245.1,252.45,31775500], [1054,"2006-05-23T00:00:00",252.45,253,247.6,248.55,12965100], [1055,"2006-05-24T00:00:00",248.55,254.5,248.5,254.35,23722600], [1056,"2006-05-25T00:00:00",254.35,257.8,253.6,255.35,40613400], [1057,"2006-05-26T00:00:00",255.35,256,242.6,242.6,21273400], [1058,"2006-05-29T00:00:00",242.6,244.6,230.5,230.5,15233000], [1059,"2006-05-30T00:00:00",230.5,225.5,207.5,215,25896200], [1060,"2006-05-31T00:00:00",215,220.8,204.25,204.25,20500200], [1061,"2006-06-01T00:00:00",204.25,213.7,201,212,24437600], [1062,"2006-06-02T00:00:00",212,219.7,203.95,216,39801000], [1063,"2006-06-05T00:00:00",216,220.9,214.1,217.5,15161300], [1064,"2006-06-06T00:00:00",217.5,226.45,208.1,218.45,32244400], [1065,"2006-06-07T00:00:00",218.45,219.7,207.55,207.75,15233000], [1066,"2006-06-08T00:00:00",207.75,207.35,197.4,197.4,14426100], [1067,"2006-06-09T00:00:00",197.4,205.2,187.55,196.95,21403300], [1068,"2006-06-12T00:00:00",196.95,201.45,193.2,195,9101900], [1069,"2006-06-13T00:00:00",195,195.9,185.25,185.25,7869000], [1070,"2006-06-14T00:00:00",185.25,185.7,166.75,166.75,11566800], [1071,"2006-06-15T00:00:00",166.75,175.05,158.45,175.05,14827500], [1072,"2006-06-16T00:00:00",175.05,183.8,177.6,183.8,9766700], [1073,"2006-06-19T00:00:00",183.8,192.95,188.75,192.95,7531500], [1074,"2006-06-20T00:00:00",192.95,202.55,190.6,202.55,14168500], [1075,"2006-06-21T00:00:00",202.55,212.65,200.15,210.05,30368900], [1076,"2006-06-22T00:00:00",210.05,220.55,209.1,219.5,33095500], [1077,"2006-06-23T00:00:00",219.5,225.75,208.55,208.55,31113300], [1078,"2006-06-26T00:00:00",208.55,216.4,198.15,198.15,14852400], [1079,"2006-06-27T00:00:00",198.15,195.5,188.25,188.25,10613700], [1080,"2006-06-28T00:00:00",188.25,197.65,180.1,197.65,27017800], [1081,"2006-06-29T00:00:00",197.65,207.5,201,207.5,7971000], [1082,"2006-06-30T00:00:00",207.5,217.85,211.05,215.5,20887900], [1083,"2006-07-03T00:00:00",215.5,215.3,204.75,206,15454400], [1084,"2006-07-04T00:00:00",206,216.3,204.6,216.3,17241700], [1085,"2006-07-05T00:00:00",216.3,227.1,218.2,227.1,30337200], [1086,"2006-07-06T00:00:00",227.1,232.5,224,225.75,28509200], [1087,"2006-07-07T00:00:00",225.75,229.5,224,225.5,17579800], [1088,"2006-07-10T00:00:00",225.5,228.25,214.25,215.25,16790700], [1089,"2006-07-11T00:00:00",215.25,224.7,212.75,223,19467900], [1090,"2006-07-12T00:00:00",223,230.45,221.25,226.25,29830900], [1091,"2006-07-13T00:00:00",226.25,229.35,221.5,222.25,28541200], [1092,"2006-07-14T00:00:00",222.25,226.25,218.6,225.75,20579800], [1093,"2006-07-17T00:00:00",225.75,224.45,219,220,11415900], [1094,"2006-07-18T00:00:00",220,229.75,221,229.4,21333200], [1095,"2006-07-19T00:00:00",229.4,228.4,221.5,224.5,22285900], [1096,"2006-07-20T00:00:00",224.5,229.3,216.1,221.1,25376200], [1097,"2006-07-21T00:00:00",221.1,225.35,219.1,221.95,11306500], [1098,"2006-07-24T00:00:00",221.95,225.65,222.9,224.45,11447200], [1099,"2006-07-25T00:00:00",224.45,227.05,224,224.6,15434500], [1100,"2006-07-26T00:00:00",224.6,225.6,222.8,223.1,6481700], [1101,"2006-07-27T00:00:00",223.1,228.3,223,225.1,21047800], [1102,"2006-07-28T00:00:00",225.1,226.8,222,224,14661400], [1103,"2006-07-31T00:00:00",224,227.45,224.75,225.4,9687100], [1104,"2006-08-01T00:00:00",225.4,234.5,224.1,231.5,33003900], [1105,"2006-08-02T00:00:00",231.5,236,231,231.3,16416500], [1106,"2006-08-03T00:00:00",231.3,236.25,233.25,233.45,15666900], [1107,"2006-08-04T00:00:00",233.45,240.7,235.7,239.55,29308500], [1108,"2006-08-07T00:00:00",239.55,241.55,236.75,237.55,8595900], [1109,"2006-08-08T00:00:00",237.55,239.9,236.7,237.85,8965000], [1110,"2006-08-09T00:00:00",237.85,241.5,227,232.45,15737600], [1111,"2006-08-10T00:00:00",232.45,236.4,224,235.2,20011500], [1112,"2006-08-11T00:00:00",235.2,235.85,225.6,231.45,16986500], [1113,"2006-08-15T00:00:00",231.45,232.9,226.7,227.5,5857000], [1114,"2006-08-16T00:00:00",227.5,236.95,227,235.85,15997200], [1115,"2006-08-17T00:00:00",235.85,237.9,232.05,232.9,13459200], [1116,"2006-08-18T00:00:00",232.9,235.65,232.1,233.5,7980500], [1117,"2006-08-21T00:00:00",233.5,234.65,227.4,229.4,8217700], [1118,"2006-08-22T00:00:00",229.4,230.9,217.95,222.95,10694400], [1119,"2006-08-23T00:00:00",222.95,227.5,220.25,225.9,11358600], [1120,"2006-08-24T00:00:00",225.9,226.9,214.65,214.65,7467500], [1121,"2006-08-25T00:00:00",214.65,215.85,203.95,205.7,16031800], [1122,"2006-08-28T00:00:00",205.7,215.95,198.5,215.95,12931400], [1123,"2006-08-29T00:00:00",215.95,224.75,214.75,222.5,22364900], [1124,"2006-08-30T00:00:00",222.5,227.9,221.4,223.6,21800700], [1125,"2006-08-31T00:00:00",223.6,225.9,220.1,224.1,8523000], [1126,"2006-09-01T00:00:00",224.1,226.5,223.05,226,9303900], [1127,"2006-09-04T00:00:00",226,231.45,227.6,228.5,23385200], [1128,"2006-09-05T00:00:00",228.5,231.6,223.5,228.5,19845000], [1129,"2006-09-06T00:00:00",228.5,231.85,226.55,231.85,12741900], [1130,"2006-09-07T00:00:00",231.85,232.5,224,224,7452100], [1131,"2006-09-08T00:00:00",224,228.85,222.25,228.65,11408700], [1132,"2006-09-11T00:00:00",228.65,229.75,224.1,224.5,5781300], [1133,"2006-09-12T00:00:00",224.5,235.55,229.3,234.9,15714200], [1134,"2006-09-13T00:00:00",234.9,236,228,228.7,12444300], [1135,"2006-09-14T00:00:00",228.7,232.9,226.5,229.95,13291800], [1136,"2006-09-15T00:00:00",229.95,232.4,227.6,228.3,8917100], [1137,"2006-09-18T00:00:00",228.3,230.3,225.15,226.7,4134200], [1138,"2006-09-19T00:00:00",226.7,228.85,223.8,227.6,7070600], [1139,"2006-09-20T00:00:00",227.6,234,227.5,233.45,18513100], [1140,"2006-09-21T00:00:00",233.45,238.8,234.6,237.5,26352000], [1141,"2006-09-22T00:00:00",237.5,247.4,237.5,246.75,50523900], [1142,"2006-09-25T00:00:00",246.75,251.9,242.1,244.65,31594600], [1143,"2006-09-26T00:00:00",244.65,245.8,241,245.15,10532700], [1144,"2006-09-27T00:00:00",245.15,248.9,245.1,247.9,16118800], [1145,"2006-09-28T00:00:00",247.9,255.8,246.3,254.85,36875400], [1146,"2006-09-29T00:00:00",254.85,257.7,252.25,253.25,12328700], [1147,"2006-10-02T00:00:00",253.25,257.75,253.6,256,16515600], [1148,"2006-10-03T00:00:00",256,259.7,254.3,258,27076200], [1149,"2006-10-04T00:00:00",258,265.7,257.95,265.6,30269500], [1150,"2006-10-05T00:00:00",265.6,276.55,266.75,276,32532300], [1151,"2006-10-06T00:00:00",276,277.9,271.5,271.5,19078600], [1152,"2006-10-09T00:00:00",271.5,273.65,265.25,267,13101900], [1153,"2006-10-10T00:00:00",267,269.85,263.5,268.25,13818000], [1154,"2006-10-11T00:00:00",268.25,273.9,267.25,268,20022900], [1155,"2006-10-12T00:00:00",268,268.4,265.1,267.1,6405300], [1156,"2006-10-13T00:00:00",267.1,270.9,267.3,268.95,10307900], [1157,"2006-10-16T00:00:00",268.95,271.45,267.1,270.2,7900800], [1158,"2006-10-17T00:00:00",270.2,279.9,271,279.9,26611000], [1159,"2006-10-18T00:00:00",279.9,289.5,280,286.45,32328900], [1160,"2006-10-19T00:00:00",286.45,295.9,282.55,293.45,40462600], [1161,"2006-10-30T00:00:00",293.45,297,291,293.6,26508900], [1162,"2006-10-31T00:00:00",293.6,294.7,284.6,285,28543000], [1163,"2006-11-01T00:00:00",285,285.5,271.75,274.5,25005400], [1164,"2006-11-02T00:00:00",274.5,279.5,272.6,275.25,15085200], [1165,"2006-11-03T00:00:00",275.25,288.25,281.55,288,24235700], [1166,"2006-11-06T00:00:00",288,289.7,274.15,274.15,19219600], [1167,"2006-11-07T00:00:00",274.15,275.6,262,271,20417000], [1168,"2006-11-08T00:00:00",271,272,263.5,269,14056000], [1169,"2006-11-10T00:00:00",269,266.85,255.6,256,12722200], [1170,"2006-11-13T00:00:00",256,261.3,251.4,256.6,12887900], [1171,"2006-11-14T00:00:00",256.6,267.8,255,265.8,17058400], [1172,"2006-11-15T00:00:00",265.8,266.75,259.5,260.15,10923200], [1173,"2006-11-16T00:00:00",260.15,265.9,256,264.5,11344700], [1174,"2006-11-17T00:00:00",264.5,270.3,261.05,263,17447500], [1175,"2006-11-20T00:00:00",263,263.85,257.25,258,7422700], [1176,"2006-11-21T00:00:00",258,268.5,256.95,266,11217900], [1177,"2006-11-22T00:00:00",266,266.75,262.4,264.2,5253300], [1178,"2006-11-23T00:00:00",264.2,273.25,265.6,270.3,17594500], [1179,"2006-11-24T00:00:00",270.3,279.5,269.65,278.9,31598600], [1180,"2006-11-27T00:00:00",278.9,280.4,275.5,276,11448100], [1181,"2006-11-28T00:00:00",276,277.5,273,275.8,7517700], [1182,"2006-11-29T00:00:00",275.8,277.75,266.5,268.8,9982000], [1183,"2006-11-30T00:00:00",268.8,273.7,267.8,272.1,11098100], [1184,"2006-12-01T00:00:00",272.1,270.95,261.35,265,9824600], [1185,"2006-12-04T00:00:00",265,267.35,263.7,265,6024700], [1186,"2006-12-05T00:00:00",265,267,260.5,263.2,8987100], [1187,"2006-12-06T00:00:00",263.2,268.4,261.65,266.2,17886200], [1188,"2006-12-07T00:00:00",266.2,268.85,264.2,264.25,8903400], [1189,"2006-12-08T00:00:00",264.25,266.5,257,258.5,7763000], [1190,"2006-12-11T00:00:00",258.5,260.8,255,258.55,4170400], [1191,"2006-12-12T00:00:00",258.55,265.25,259,262.5,10162500], [1192,"2006-12-13T00:00:00",262.5,263.4,257.3,259,6805500], [1193,"2006-12-14T00:00:00",259,261.45,257.5,258.6,4805800], [1194,"2006-12-15T00:00:00",258.6,258.85,253.8,254.5,5593200], [1195,"2006-12-18T00:00:00",254.5,255.75,244.5,246.3,7107700], [1196,"2006-12-19T00:00:00",246.3,246.25,234,234,9214600], [1197,"2006-12-20T00:00:00",234,237,227.2,236.1,12251200], [1198,"2006-12-21T00:00:00",236.1,237.9,224.4,224.5,10021700], [1199,"2006-12-22T00:00:00",224.5,226.25,216.2,219.25,13229800], [1200,"2006-12-26T00:00:00",219.25,228.5,215.3,226.65,13603600], [1201,"2006-12-27T00:00:00",226.65,233.85,224.75,226,15922100], [1202,"2006-12-28T00:00:00",226,226.7,222,224.5,5654600], [1203,"2006-12-29T00:00:00",224.5,226.65,222.25,224.25,3950800], [1204,"2007-01-03T00:00:00",224.25,225,222.3,224,2251200], [1205,"2007-01-04T00:00:00",224,233.45,224.05,232,16761900], [1206,"2007-01-05T00:00:00",232,236.6,231.6,236.5,13194200], [1207,"2007-01-08T00:00:00",236.5,244.8,238,240.8,12566200], [1208,"2007-01-09T00:00:00",240.8,252.8,245.75,252.8,21032600], [1209,"2007-01-10T00:00:00",252.8,254.5,251.15,251.6,13975900], [1210,"2007-01-11T00:00:00",251.6,253.4,249.8,253,10387300], [1211,"2007-01-12T00:00:00",253,261.95,252.4,260.5,31426300], [1212,"2007-01-15T00:00:00",260.5,262.45,257.25,257.5,12387000], [1213,"2007-01-16T00:00:00",257.5,262.35,257.25,261.25,13569800], [1214,"2007-01-17T00:00:00",261.25,265.25,255.35,257.9,15958700], [1215,"2007-01-18T00:00:00",257.9,259.5,254,257.05,9673800], [1216,"2007-01-19T00:00:00",257.05,259.8,256.85,258.65,7555700], [1217,"2007-01-22T00:00:00",258.65,260,256.6,259.9,5843500], [1218,"2007-01-23T00:00:00",259.9,263.45,260.15,260.85,14720400], [1219,"2007-01-24T00:00:00",260.85,268.8,261.8,268.75,30360100], [1220,"2007-01-25T00:00:00",268.75,277.75,270.5,274.5,31780300], [1221,"2007-01-26T00:00:00",274.5,279.6,272.9,278.5,26181500], [1222,"2007-01-31T00:00:00",278.5,280.4,277,279.3,11852800], [1223,"2007-02-01T00:00:00",279.3,287,279.6,284.9,29671200], [1224,"2007-02-02T00:00:00",284.9,292.7,286.5,292.45,27235700], [1225,"2007-02-06T00:00:00",292.45,298.4,293.25,294,22855800], [1226,"2007-02-07T00:00:00",294,296.95,292.5,295,13695700], [1227,"2007-02-08T00:00:00",295,300.6,295.3,297.8,21156900], [1228,"2007-02-09T00:00:00",297.8,303.3,292.1,293,38089900], [1229,"2007-02-12T00:00:00",293,295.35,281.25,281.9,13961800], [1230,"2007-02-13T00:00:00",281.9,295.6,279.2,295.5,33562700], [1231,"2007-02-14T00:00:00",295.5,299.5,281.75,289.1,28434400], [1232,"2007-02-15T00:00:00",289.1,292.15,285,291.75,12994200], [1233,"2007-02-16T00:00:00",291.75,292.75,286.2,287,8777200], [1234,"2007-02-19T00:00:00",287,294.9,284.9,294.8,12539900], [1235,"2007-02-20T00:00:00",294.8,296.35,280.1,280.45,20074500], [1236,"2007-02-21T00:00:00",280.45,286.7,279.5,285.3,11895200], [1237,"2007-02-22T00:00:00",285.3,289.5,283,285.15,12112000], [1238,"2007-02-23T00:00:00",285.15,289.75,285,287.1,11320200], [1239,"2007-02-26T00:00:00",287.1,285.7,273,273,13955900], [1240,"2007-02-27T00:00:00",273,276.5,268.05,275.5,19377200], [1241,"2007-02-28T00:00:00",275.5,273.2,268,269,8592600], [1242,"2007-03-01T00:00:00",269,272.4,265.15,268.7,8023900], [1243,"2007-03-02T00:00:00",268.7,273.75,268.05,268.8,10503500], [1244,"2007-03-05T00:00:00",268.8,268,257.7,260,6137200], [1245,"2007-03-06T00:00:00",260,267,257.5,260,6431100], [1246,"2007-03-07T00:00:00",260,268,260.1,267.05,8314800], [1247,"2007-03-08T00:00:00",267.05,271.3,266.5,269,10626900], [1248,"2007-03-09T00:00:00",269,274.9,268.25,274.5,14704300], [1249,"2007-03-12T00:00:00",274.5,274.75,270,270.4,3874800], [1250,"2007-03-13T00:00:00",270.4,274,271.8,272.9,457500], [1251,"2007-03-14T00:00:00",272.9,272.5,266,268,581500], [1252,"2007-03-15T00:00:00",268,268.9,265.05,268,634900], [1253,"2007-03-16T00:00:00",268,273.9,268,272.05,1068400], [1254,"2007-03-19T00:00:00",272.05,275.7,265.25,267.5,1141700], [1255,"2007-03-20T00:00:00",229.13,239.5,229.5,237.05,10108300], [1256,"2007-03-21T00:00:00",237.05,241.95,232.25,235.5,16842600], [1257,"2007-03-22T00:00:00",235.5,239,235.15,237.8,8439000], [1258,"2007-03-26T00:00:00",237.8,239,231.5,232,5545600], [1259,"2007-03-27T00:00:00",232,235.25,230,233.55,6696300], [1260,"2007-03-28T00:00:00",233.55,234.4,227.3,227.6,6037100], [1261,"2007-03-29T00:00:00",227.6,230.4,226.1,230,9120900], [1262,"2007-03-30T00:00:00",230,231.35,228,229.35,4326700], [1263,"2007-04-02T00:00:00",229.35,230.15,228,229.2,1096800], [1264,"2007-04-03T00:00:00",229.2,235.95,228.55,235.7,11329300], [1265,"2007-04-04T00:00:00",235.7,237.6,234.9,236.6,8074200], [1266,"2007-04-05T00:00:00",236.6,243.65,235.5,243.55,16905700], [1267,"2007-04-06T00:00:00",243.55,246.7,241.7,244.15,15089500], [1268,"2007-04-09T00:00:00",244.15,245.75,241,243.5,9627800], [1269,"2007-04-10T00:00:00",243.5,247.4,243.5,245,13897500], [1270,"2007-04-11T00:00:00",245,248.65,244.3,247.25,14675700], [1271,"2007-04-12T00:00:00",247.25,248.7,242.3,243.6,10718700], [1272,"2007-04-13T00:00:00",243.6,246.5,241.1,245.75,9227100], [1273,"2007-04-16T00:00:00",245.75,246.5,243.75,245.3,6701200], [1274,"2007-04-17T00:00:00",245.3,247,241.5,244.4,13799200], [1275,"2007-04-18T00:00:00",244.4,252,245.25,250.8,27651000], [1276,"2007-04-19T00:00:00",250.8,253,245.25,245.9,15323900], [1277,"2007-04-20T00:00:00",245.9,249.65,244.8,246.75,12277500], [1278,"2007-04-23T00:00:00",246.75,248.2,242.1,243.9,6414100], [1279,"2007-04-24T00:00:00",243.9,247.1,243.75,246.8,7406500], [1280,"2007-04-25T00:00:00",246.8,250.9,246.05,246.25,11674200], [1281,"2007-04-26T00:00:00",246.25,247.85,244.8,247,3678900], [1282,"2007-04-27T00:00:00",247,248.5,245.15,247.25,9167400], [1283,"2007-04-30T00:00:00",247.25,249.9,244.65,248.85,12185700], [1284,"2007-05-02T00:00:00",248.85,253.45,248.25,249.35,20644300], [1285,"2007-05-03T00:00:00",249.35,251.8,248.6,250.9,11397600], [1286,"2007-05-04T00:00:00",250.9,252.85,250.4,250.9,5678300], [1287,"2007-05-07T00:00:00",250.9,249.45,238.4,238.4,8057100], [1288,"2007-05-08T00:00:00",238.4,244.75,235.5,244.7,12405200], [1289,"2007-05-09T00:00:00",244.7,247,243.25,245.2,16188000], [1290,"2007-05-10T00:00:00",245.2,245.7,241.3,241.5,5571200], [1291,"2007-05-11T00:00:00",241.5,242.45,239.5,240.75,3455300], [1292,"2007-05-14T00:00:00",240.75,240.5,235.5,238.95,6242000], [1293,"2007-05-15T00:00:00",238.95,246,239.5,240.8,10422300], [1294,"2007-05-16T00:00:00",240.8,243,233.5,238.4,8280300], [1295,"2007-05-17T00:00:00",238.4,239.5,235.5,237.5,1944800], [1296,"2007-05-18T00:00:00",237.5,239.4,236.05,238.65,2569400], [1297,"2007-05-21T00:00:00",238.65,238.7,236.1,237,1439300], [1298,"2007-05-22T00:00:00",237,244.5,236.6,244.5,12880600], [1299,"2007-05-23T00:00:00",244.5,245.95,242.5,242.95,5982700], [1300,"2007-05-24T00:00:00",242.95,247.9,243.9,247.5,10068500], [1301,"2007-05-25T00:00:00",247.5,255.75,248.3,252.4,21988300], [1302,"2007-05-28T00:00:00",252.4,253.85,251,251.65,4624000], [1303,"2007-05-29T00:00:00",251.65,253.7,248.4,249.15,8392700], [1304,"2007-05-30T00:00:00",249.15,250.6,247.1,248,2784200], [1305,"2007-05-31T00:00:00",248,253.75,248.4,253.3,12091500], [1306,"2007-06-01T00:00:00",253.3,256.1,251.05,251.05,16107000], [1307,"2007-06-04T00:00:00",251.05,254.7,250.05,253.95,9970100], [1308,"2007-06-05T00:00:00",253.95,262.2,252.5,260.85,27505100], [1309,"2007-06-06T00:00:00",260.85,265.4,259.9,264.8,24746600], [1310,"2007-06-07T00:00:00",264.8,267.4,263.15,264.45,13431100], [1311,"2007-06-08T00:00:00",264.45,265.4,258.05,258.05,8209000], [1312,"2007-06-11T00:00:00",258.05,261,253.15,254.2,7078700], [1313,"2007-06-12T00:00:00",254.2,257.3,252.6,253.5,4155600], [1314,"2007-06-13T00:00:00",253.5,260.6,250.65,260.45,18566600], [1315,"2007-06-14T00:00:00",260.45,263.4,256.3,257.2,16319700], [1316,"2007-06-15T00:00:00",257.2,258.95,252.4,256,6283100], [1317,"2007-06-18T00:00:00",256,259.5,256.55,259.5,3683400], [1318,"2007-06-19T00:00:00",259.5,260.25,255.55,256,3820000], [1319,"2007-06-20T00:00:00",256,263,254,261,19450500], [1320,"2007-06-21T00:00:00",261,261.8,258,259.05,5663500], [1321,"2007-06-22T00:00:00",259.05,259.75,252,255,5654500], [1322,"2007-06-25T00:00:00",255,257.5,254.4,256.2,2194100], [1323,"2007-06-26T00:00:00",256.2,260.75,256.2,258.9,7243100], [1324,"2007-06-27T00:00:00",258.9,261.5,259.1,261.5,4954200], [1325,"2007-06-28T00:00:00",261.5,267.2,261.75,264.5,18659700], [1326,"2007-06-29T00:00:00",264.5,266,260,262,5493500], [1327,"2007-07-02T00:00:00",262,266.25,262.5,264.9,6334800], [1328,"2007-07-03T00:00:00",264.9,267.7,264.6,266,9645600], [1329,"2007-07-04T00:00:00",266,269.5,264.25,265.5,7208100], [1330,"2007-07-05T00:00:00",265.5,266.8,262,263.4,2357400], [1331,"2007-07-06T00:00:00",263.4,264.75,261.25,263.65,2005500], [1332,"2007-07-09T00:00:00",263.65,264.5,261.15,262.4,1681800], [1333,"2007-07-10T00:00:00",262.4,264.4,261.3,262.7,4832700], [1334,"2007-07-11T00:00:00",262.7,263.8,259.5,261,2148400], [1335,"2007-07-12T00:00:00",261,268,260.6,267.35,12852600], [1336,"2007-07-13T00:00:00",267.35,269.1,265,265.5,5100700], [1337,"2007-07-16T00:00:00",265.5,266.5,258,260,4101000], [1338,"2007-07-17T00:00:00",260,262.55,260,262.4,1953200], [1339,"2007-07-18T00:00:00",262.4,261.9,250,253,4446400], [1340,"2007-07-19T00:00:00",253,255,240.35,240.35,10939800], [1341,"2007-07-20T00:00:00",240.35,242,230,237.6,10204400], [1342,"2007-07-23T00:00:00",237.6,242.35,237.9,242,6878400], [1343,"2007-07-24T00:00:00",242,243.85,238.5,241.3,7976500], [1344,"2007-07-25T00:00:00",241.3,249.9,243,247.2,15275500], [1345,"2007-07-26T00:00:00",247.2,259.55,247.8,259.5,24327600], [1346,"2007-07-27T00:00:00",259.5,262.2,253.5,258.75,20849800], [1347,"2007-07-30T00:00:00",258.75,262.85,258.65,259.95,8619200], [1348,"2007-07-31T00:00:00",259.95,263.6,260.5,261,7042700], [1349,"2007-08-01T00:00:00",261,262.6,258.25,258.65,5904100], [1350,"2007-08-02T00:00:00",258.65,260.7,258,258.95,5613200], [1351,"2007-08-03T00:00:00",258.95,261.6,255.2,256.9,7294100], [1352,"2007-08-06T00:00:00",256.9,257.4,249.2,250.9,4186900], [1353,"2007-08-07T00:00:00",250.9,251.6,244.1,249.4,4652500], [1354,"2007-08-08T00:00:00",249.4,253.35,249,252.9,4290300], [1355,"2007-08-09T00:00:00",252.9,248.75,240.3,246.1,12490700], [1356,"2007-08-10T00:00:00",246.1,252,241,244,5582500], [1357,"2007-08-13T00:00:00",244,246,234.95,238.6,4548900], [1358,"2007-08-15T00:00:00",238.6,238.7,228.5,235.25,9603800], [1359,"2007-08-16T00:00:00",235.25,235.75,229.25,230.6,7608400], [1360,"2007-08-17T00:00:00",230.6,233.45,226.35,230.75,9612500], [1361,"2007-08-20T00:00:00",230.75,236.45,233.5,234,6254400], [1362,"2007-08-21T00:00:00",234,234.75,222.3,224,4905900], [1363,"2007-08-22T00:00:00",224,229.5,216.5,229.5,11707800], [1364,"2007-08-23T00:00:00",229.5,230.6,219.05,220.05,7687500], [1365,"2007-08-24T00:00:00",220.05,226.5,216.55,225,9872400], [1366,"2007-08-27T00:00:00",225,227,222,222.5,3994000], [1367,"2007-08-28T00:00:00",222.5,227,217,225.65,6166300], [1368,"2007-08-29T00:00:00",225.65,233.15,225.4,231.6,11582800], [1369,"2007-08-30T00:00:00",231.6,237.9,232.25,236.4,16425800], [1370,"2007-08-31T00:00:00",236.4,237.45,227.3,230,10545000], [1371,"2007-09-03T00:00:00",230,231.5,222.9,229,11788300], [1372,"2007-09-04T00:00:00",229,236.9,228.5,234.05,16046700], [1373,"2007-09-05T00:00:00",234.05,245.75,236.5,245.75,29232600], [1374,"2007-09-06T00:00:00",245.75,247.35,240.5,241.45,16717500], [1375,"2007-09-07T00:00:00",241.45,241.25,233.05,234,8073400], [1376,"2007-09-10T00:00:00",234,239.5,228.1,237.4,8088500], [1377,"2007-09-11T00:00:00",237.4,239,230.7,233.65,5205000], [1378,"2007-09-12T00:00:00",233.65,237.9,232,237.5,7063500], [1379,"2007-09-13T00:00:00",237.5,239.8,235.75,237.9,8171600], [1380,"2007-09-14T00:00:00",237.9,238.5,234,235.4,2387800], [1381,"2007-09-17T00:00:00",235.4,236,231.7,234.1,1258800], [1382,"2007-09-18T00:00:00",234.1,238.9,235,237.1,3485600], [1383,"2007-09-19T00:00:00",237.1,241.45,238,240.4,9250200], [1384,"2007-09-20T00:00:00",240.4,243.5,238.2,240,10987100], [1385,"2007-09-21T00:00:00",240,240,237,238.5,3016200], [1386,"2007-09-24T00:00:00",238.5,242.85,236.95,242.5,6145200], [1387,"2007-09-25T00:00:00",242.5,245.2,241.2,243.25,9252200], [1388,"2007-09-26T00:00:00",243.25,246.75,243.5,243.85,6500800], [1389,"2007-09-27T00:00:00",243.85,246.4,242.5,244,4863400], [1390,"2007-09-28T00:00:00",244,245,241,244,2907200], [1391,"2007-10-01T00:00:00",244,256.2,249.55,256.2,17933800], [1392,"2007-10-02T00:00:00",256.2,262.45,257,260.95,15822300], [1393,"2007-10-03T00:00:00",260.95,264.75,257,263.35,16831700], [1394,"2007-10-04T00:00:00",263.35,271.75,263.5,270.9,30694300], [1395,"2007-10-05T00:00:00",270.9,278,270.3,274.9,23937000], [1396,"2007-10-08T00:00:00",274.9,281,273.1,278.85,20648600], [1397,"2007-10-09T00:00:00",278.85,280.5,275.25,275.5,10911100], [1398,"2007-10-11T00:00:00",275.5,274.75,271,271.25,5489400], [1399,"2007-10-17T00:00:00",271.25,269.85,259.1,266.55,12526500], [1400,"2007-10-18T00:00:00",266.55,273.5,267,269,11591400], [1401,"2007-10-19T00:00:00",269,269,265,266,3611400], [1402,"2007-10-22T00:00:00",266,267.9,259,259.05,5504500], [1403,"2007-10-23T00:00:00",259.05,262.35,253.35,255.2,6169400], [1404,"2007-10-24T00:00:00",255.2,257.7,248,249.5,3886500], [1405,"2007-10-25T00:00:00",249.5,251.5,247.05,250.45,4394800], [1406,"2007-10-26T00:00:00",250.45,254.45,250,250.5,3841400], [1407,"2007-10-29T00:00:00",250.5,252.5,245,247.5,2621200], [1408,"2007-10-30T00:00:00",247.5,248.9,237,238.7,4535600], [1409,"2007-10-31T00:00:00",238.7,249.1,234,249,9905900], [1410,"2007-11-01T00:00:00",249,248.5,236.55,239.5,7070000], [1411,"2007-11-02T00:00:00",239.5,243.95,234.5,239,9269300], [1412,"2007-11-05T00:00:00",239,239.95,227.05,227.05,8394900], [1413,"2007-11-06T00:00:00",227.05,236.5,225,235.7,14141300], [1414,"2007-11-07T00:00:00",235.7,234.4,228.85,228.85,7560900], [1415,"2007-11-08T00:00:00",228.85,230.75,221.2,230,5615000], [1416,"2007-11-12T00:00:00",230,240.65,232.6,239.25,13730600], [1417,"2007-11-13T00:00:00",239.25,239.85,234.75,237,9355300], [1418,"2007-11-14T00:00:00",237,242.4,228.8,232.45,14560200], [1419,"2007-11-15T00:00:00",232.45,235,224.5,228,9629400], [1420,"2007-11-16T00:00:00",228,231.25,227.5,229.65,3836600], [1421,"2007-11-19T00:00:00",229.65,232.8,224.25,232.8,4380000], [1422,"2007-11-20T00:00:00",232.8,237.2,230.3,235.6,9364900], [1423,"2007-11-21T00:00:00",235.6,239.35,236.1,238,8279800], [1424,"2007-11-22T00:00:00",238,240.7,237.2,237.2,7458100], [1425,"2007-11-23T00:00:00",237.2,242,237.55,240.5,7724100], [1426,"2007-11-26T00:00:00",240.5,245.5,240.5,243.5,17355200], [1427,"2007-11-27T00:00:00",243.5,249.5,243,247.3,18315200], [1428,"2007-11-28T00:00:00",247.3,248.7,245.15,245.3,11827600], [1429,"2007-11-29T00:00:00",245.3,248.2,242,243.1,8830400], [1430,"2007-11-30T00:00:00",243.1,246,241.8,244,4909300], [1431,"2007-12-03T00:00:00",244,244.45,240.3,241,2144600], [1432,"2007-12-04T00:00:00",241,244.9,240,244.1,3796300], [1433,"2007-12-05T00:00:00",244.1,247.25,244,244.55,4658500], [1434,"2007-12-06T00:00:00",244.55,247.8,244.5,246,8104500], [1435,"2007-12-07T00:00:00",246,249.75,244.7,248.75,15996400], [1436,"2007-12-10T00:00:00",248.75,252,249.3,250.3,8737300], [1437,"2007-12-11T00:00:00",250.3,251.1,246.1,249.5,8909300], [1438,"2007-12-12T00:00:00",249.5,253.1,249.15,249.5,9971800], [1439,"2007-12-13T00:00:00",249.5,250.5,246,247.6,3228300], [1440,"2007-12-14T00:00:00",247.6,247,243.75,244.1,3433900], [1441,"2007-12-17T00:00:00",244.1,245.75,241.25,244.25,3205700], [1442,"2007-12-18T00:00:00",244.25,243.7,241.5,241.6,1886500], [1443,"2007-12-19T00:00:00",241.6,244,240.1,243,5814100], [1444,"2007-12-24T00:00:00",243,245.95,243,244.7,5430400], [1445,"2007-12-26T00:00:00",244.7,245.95,242.6,242.6,3557500], [1446,"2007-12-27T00:00:00",242.6,246.4,241.15,244.35,8738000], [1447,"2007-12-31T00:00:00",244.35,232.15,232.15,232.15,945300], [1448,"2008-01-01T00:00:00",232.15,226,220.55,221.1,11998800], [1449,"2008-01-02T00:00:00",221.1,224.35,212,214.1,7372400], [1450,"2008-01-03T00:00:00",214.1,224.8,220.05,224.8,6468600], [1451,"2008-01-04T00:00:00",224.8,235.3,225,233.5,16488200], [1452,"2008-01-07T00:00:00",233.5,232.7,228.1,229.5,7280500], [1453,"2008-01-08T00:00:00",229.5,234.75,229.5,234,10276100], [1454,"2008-01-09T00:00:00",234,234.65,231.5,232.9,3836000], [1455,"2008-01-10T00:00:00",232.9,237.35,232.05,233,12359400], [1456,"2008-01-11T00:00:00",233,235.25,228.25,231.5,5412200], [1457,"2008-01-14T00:00:00",231.5,234,230.55,232.6,2921700], [1458,"2008-01-15T00:00:00",232.6,232.4,229.4,230,2432400], [1459,"2008-01-16T00:00:00",230,230.25,226.3,226.85,2386500], [1460,"2008-01-17T00:00:00",226.85,226.85,219,221.25,15006000], [1461,"2008-01-18T00:00:00",221.25,227.9,220,227.9,10651000], [1462,"2008-01-21T00:00:00",227.9,231.5,226,226.25,5862200], [1463,"2008-01-22T00:00:00",226.25,224.3,220,223.5,8969200], [1464,"2008-01-23T00:00:00",223.5,226.75,222.5,224.75,4095700], [1465,"2008-01-24T00:00:00",224.75,226.5,223.1,223.1,2898100], [1466,"2008-01-25T00:00:00",223.1,226.5,222.5,225.1,5498700], [1467,"2008-01-28T00:00:00",225.1,227.5,224.55,225.05,4021800], [1468,"2008-01-29T00:00:00",225.05,227.35,225.1,226.5,2963600], [1469,"2008-01-30T00:00:00",226.5,228.25,225.6,225.8,3841400], [1470,"2008-01-31T00:00:00",225.8,227,224.6,226.7,1569500], [1471,"2008-02-01T00:00:00",226.7,227.85,225.55,226.35,2987900], [1472,"2008-02-04T00:00:00",226.35,228.2,225.65,227.25,3128500], [1473,"2008-02-06T00:00:00",227.25,227.9,225.75,225.95,810300], [1474,"2008-02-07T00:00:00",225.95,226.4,224.45,224.8,1116900], [1475,"2008-02-08T00:00:00",224.8,226.15,224.55,224.8,519200], [1476,"2008-02-11T00:00:00",224.8,227.5,223.55,227.45,3132600], [1477,"2008-02-12T00:00:00",227.45,232.2,226.55,230.65,8593400], [1478,"2008-02-13T00:00:00",230.65,232.25,229.6,231.25,6729500], [1479,"2008-02-14T00:00:00",231.25,242.8,232,242.8,24080600], [1480,"2008-02-15T00:00:00",242.8,245.75,240.75,243.1,13305200], [1481,"2008-02-19T00:00:00",243.1,255.25,245.75,255.25,17386300], [1482,"2008-02-20T00:00:00",255.25,264.9,257.65,259.65,23927800], [1483,"2008-02-21T00:00:00",259.65,267.9,260.3,266.8,26544800], [1484,"2008-02-22T00:00:00",266.8,266.85,261,261.75,8953300], [1485,"2008-02-25T00:00:00",261.75,272.9,262,268,30300300], [1486,"2008-02-26T00:00:00",268,271.3,267.1,268.9,10148100], [1487,"2008-02-27T00:00:00",268.9,272.5,266.3,268.25,14526100], [1488,"2008-02-28T00:00:00",268.25,274.75,268,272.9,26751500], [1489,"2008-02-29T00:00:00",272.9,273.9,263.25,265.55,16882600], [1490,"2008-03-03T00:00:00",265.55,268,260,263,4937500], [1491,"2008-03-04T00:00:00",263,264.7,257,259.95,5306900], [1492,"2008-03-05T00:00:00",259.95,267.3,260.55,265.25,9901200], [1493,"2008-03-06T00:00:00",265.25,271.55,266.9,269.05,12082000], [1494,"2008-03-07T00:00:00",269.05,270.6,265.25,267.5,3603400], [1495,"2008-03-10T00:00:00",267.5,268,261.8,264.25,3911900], [1496,"2008-03-11T00:00:00",264.25,264.25,260.55,262.9,3866300], [1497,"2008-03-12T00:00:00",262.9,268.9,264,268.9,12035700], [1498,"2008-03-13T00:00:00",268.9,270.25,260.8,261.5,14158100], [1499,"2008-03-14T00:00:00",261.5,264.2,258.65,258.65,3661000], [1500,"2008-03-17T00:00:00",258.65,259,255.5,256.5,1087100], [1501,"2008-03-18T00:00:00",256.5,256,245.15,250.9,3528900], [1502,"2008-03-19T00:00:00",250.9,259.9,251.5,259.5,2327700], [1503,"2008-03-24T00:00:00",229.09,237.9,232.5,233.7,2718200], [1504,"2008-03-25T00:00:00",233.7,235.75,231.05,231.15,2392700], [1505,"2008-03-26T00:00:00",231.15,235,232.1,232.9,2969500], [1506,"2008-03-27T00:00:00",232.9,238,233.3,235.55,6621300], [1507,"2008-03-28T00:00:00",235.55,236.8,233.5,235.9,2230700], [1508,"2008-03-31T00:00:00",235.9,236.9,230.25,233,2123300], [1509,"2008-04-01T00:00:00",233,236.8,232.6,234.45,4372600], [1510,"2008-04-02T00:00:00",234.45,237.85,235.5,236.5,3085900], [1511,"2008-04-03T00:00:00",236.5,238.65,235.5,237,5200000], [1512,"2008-04-04T00:00:00",237,241,237.3,237.95,11212000], [1513,"2008-04-07T00:00:00",237.95,240,235.75,235.75,2397200], [1514,"2008-04-08T00:00:00",235.75,236.2,233,235.85,2066500], [1515,"2008-04-09T00:00:00",235.85,239.4,234.5,235.45,4954600], [1516,"2008-04-10T00:00:00",235.45,235.5,229,230.8,3798400], [1517,"2008-04-11T00:00:00",230.8,235.95,231.5,233.5,4767100], [1518,"2008-04-14T00:00:00",233.5,237,231,235.5,6444200], [1519,"2008-04-15T00:00:00",235.5,238.4,236.5,237.35,5686600], [1520,"2008-04-16T00:00:00",237.35,239,235.25,236.1,4546400], [1521,"2008-04-17T00:00:00",236.1,237.75,235,235.45,1601700], [1522,"2008-04-18T00:00:00",235.45,235.95,232.9,233.95,1490000], [1523,"2008-04-21T00:00:00",233.95,237.25,232.25,234.6,5330900], [1524,"2008-04-22T00:00:00",234.6,236.25,233.05,234.5,2638700], [1525,"2008-04-23T00:00:00",234.5,235.5,231.1,233.2,3525200], [1526,"2008-04-24T00:00:00",233.2,234,230.05,231,3903600], [1527,"2008-04-25T00:00:00",231,234.4,230.2,234,4763600], [1528,"2008-04-28T00:00:00",234,236.05,232.5,233,3948600], [1529,"2008-04-29T00:00:00",233,235,226.4,229.9,7982900], [1530,"2008-04-30T00:00:00",229.9,229.35,225,225.05,7086900], [1531,"2008-05-02T00:00:00",225.05,227,221.99,222.5,2600400], [1532,"2008-05-05T00:00:00",222.5,224,217.01,221.25,2312800], [1533,"2008-05-06T00:00:00",221.25,224,216.65,218,3033100], [1534,"2008-05-07T00:00:00",218,219.6,211.07,216.3,4658600], [1535,"2008-05-08T00:00:00",216.3,219.25,212.82,214.95,1841900], [1536,"2008-05-09T00:00:00",214.95,217.25,210,216.75,4812600], [1537,"2008-05-12T00:00:00",216.75,220.1,213,218.65,6018000], [1538,"2008-05-13T00:00:00",218.65,221,217.75,219,4995400], [1539,"2008-05-14T00:00:00",219,221.19,217.7,219.05,4863500], [1540,"2008-05-15T00:00:00",219.05,219.5,216.75,216.75,1387700], [1541,"2008-05-16T00:00:00",216.75,215.5,209.51,210.1,4131600], [1542,"2008-05-19T00:00:00",210.1,211.75,200,200.6,3402600], [1543,"2008-05-20T00:00:00",200.6,204,194,201.8,4848900], [1544,"2008-05-21T00:00:00",201.8,206.35,198.6,201.9,4789200], [1545,"2008-05-22T00:00:00",201.9,203,191.81,191.81,6518800], [1546,"2008-05-23T00:00:00",191.81,183.99,182.22,182.22,1917600], [1547,"2008-05-26T00:00:00",182.22,173.11,173.11,173.11,789000], [1548,"2008-05-27T00:00:00",173.11,173,164.46,169.75,10788000], [1549,"2008-05-28T00:00:00",169.75,173,161.27,161.27,6680000], [1550,"2008-05-29T00:00:00",161.27,157.5,153.21,153.21,6190800], [1551,"2008-05-30T00:00:00",153.21,160.87,149.15,157.9,9784900], [1552,"2008-06-02T00:00:00",157.9,165.79,156.4,165.79,5840600], [1553,"2008-06-03T00:00:00",165.79,171.9,166,169.25,8709500], [1554,"2008-06-04T00:00:00",169.25,177.71,177.1,177.71,3192200], [1555,"2008-06-05T00:00:00",177.71,182,170.7,173.1,10010200], [1556,"2008-06-06T00:00:00",173.1,175,167,175,3560300], [1557,"2008-06-09T00:00:00",175,176.01,166.25,166.25,2251700], [1558,"2008-06-10T00:00:00",166.25,174.25,162.5,172,4389300], [1559,"2008-06-11T00:00:00",172,180.6,171,179.55,5904000], [1560,"2008-06-12T00:00:00",179.55,181.45,175,177.5,4750500], [1561,"2008-06-13T00:00:00",177.5,176.9,173,173,1910200], [1562,"2008-06-16T00:00:00",173,174,164.35,164.35,4449400], [1563,"2008-06-17T00:00:00",164.35,165,156.14,165,6573400], [1564,"2008-06-18T00:00:00",165,162.05,156.75,156.75,4177600], [1565,"2008-06-19T00:00:00",156.75,153.9,148.92,148.92,2103900], [1566,"2008-06-20T00:00:00",148.92,153.4,141.48,141.48,10582200], [1567,"2008-06-23T00:00:00",141.48,144,134.41,134.41,3658600], [1568,"2008-06-24T00:00:00",134.41,147.85,137.55,147.85,5028400], [1569,"2008-06-25T00:00:00",147.85,156.65,148.6,152,9830200], [1570,"2008-06-26T00:00:00",152,155.25,150.48,150.48,4653300], [1571,"2008-06-27T00:00:00",150.48,149.6,148.98,148.98,202900], [1572,"2008-06-30T00:00:00",148.98,147.5,147.5,147.5,78300], [1573,"2008-07-01T00:00:00",147.5,146.03,146.03,146.03,145700], [1574,"2008-07-01T00:00:00",147.5,146.03,146.03,146.03,145700], [1575,"2008-07-02T00:00:00",146.03,144.57,144.57,144.57,64700], [1576,"2008-07-03T00:00:00",144.57,144.57,144.57,144.57,600], [1577,"2008-07-04T00:00:00",144.57,143.13,143.13,143.13,526200], [1578,"2008-07-07T00:00:00",143.13,141.7,141.7,141.7,2802500], [1579,"2008-07-08T00:00:00",141.7,140.29,140.29,140.29,1876300], [1580,"2008-07-09T00:00:00",140.29,138.89,138.89,138.89,144900], [1581,"2008-07-10T00:00:00",138.89,137.51,137.51,137.51,76600], [1582,"2008-07-11T00:00:00",137.51,136.14,136.14,136.14,42200], [1583,"2008-07-14T00:00:00",136.14,129.34,129.34,129.34,551500], [1584,"2008-07-15T00:00:00",129.34,125.25,122.88,122.88,5329400], [1585,"2008-07-16T00:00:00",122.88,120,116.74,116.74,815400], [1586,"2008-07-17T00:00:00",116.74,110.91,110.91,110.91,222900], [1587,"2008-07-18T00:00:00",110.91,115.1,105.6,109.99,11741100], [1588,"2008-07-21T00:00:00",109.99,115.48,106.02,115.48,3867900], [1589,"2008-07-22T00:00:00",115.48,121.25,114.9,121.25,3752000], [1590,"2008-07-23T00:00:00",121.25,127.31,123.1,126.9,5317600], [1591,"2008-07-24T00:00:00",126.9,133.24,125,133.24,8997800], [1592,"2008-07-25T00:00:00",133.24,139.9,128.3,133,9661700], [1593,"2008-07-28T00:00:00",133,128,126.35,126.35,388500], [1594,"2008-07-29T00:00:00",126.35,123.9,120.04,120.04,4807700], [1595,"2008-07-30T00:00:00",120.04,126.04,122.5,126.04,3951100], [1596,"2008-07-31T00:00:00",126.04,128,119.74,119.74,7541400], [1597,"2008-08-01T00:00:00",119.74,119.75,113.76,113.76,1313300], [1598,"2008-08-04T00:00:00",113.76,117,108.08,108.08,8316200], [1599,"2008-08-05T00:00:00",108.08,111.5,102.68,109.9,10677400], [1600,"2008-08-06T00:00:00",109.9,109,104.41,104.41,4822200], [1601,"2008-08-07T00:00:00",104.41,107.65,100,103.5,6192900], [1602,"2008-08-08T00:00:00",103.5,108.67,101.4,108.67,4291700], [1603,"2008-08-11T00:00:00",108.67,114.1,108.4,114.1,5365300], [1604,"2008-08-12T00:00:00",114.1,115.7,108.4,108.4,6183600], [1605,"2008-08-13T00:00:00",108.4,113.82,103.75,113.34,6625900], [1606,"2008-08-15T00:00:00",113.34,118.79,112.01,118.7,9240600], [1607,"2008-08-18T00:00:00",118.7,124.63,116.1,124.63,13574500], [1608,"2008-08-19T00:00:00",124.63,129.9,123.11,126.5,17522100], [1609,"2008-08-20T00:00:00",126.5,122.5,120.18,120.18,3169800], [1610,"2008-08-21T00:00:00",120.18,118.1,114.18,114.18,7162600], [1611,"2008-08-22T00:00:00",114.18,112.2,108.48,108.48,4874700], [1612,"2008-08-25T00:00:00",108.48,110.9,103.06,103.06,6713200], [1613,"2008-08-26T00:00:00",103.06,105,97.91,97.91,3883900], [1614,"2008-08-27T00:00:00",97.91,94.5,93.02,93.02,1212800], [1615,"2008-08-28T00:00:00",93.02,94,93.02,93.02,689600], [1616,"2008-08-29T00:00:00",93.02,93.02,93.02,93.02,360600], [1617,"2008-09-01T00:00:00",93.02,93.02,93.02,93.02,437600], [1618,"2008-09-02T00:00:00",93.02,93.02,93.02,93.02,108000], [1619,"2008-09-03T00:00:00",93.02,93.02,93.02,93.02,323200], [1620,"2008-09-04T00:00:00",93.02,93.02,93.02,93.02,215200], [1621,"2008-09-05T00:00:00",93.02,93.02,93.02,93.02,730300], [1622,"2008-09-08T00:00:00",93.02,95.4,93.02,93.02,3790200], [1623,"2008-09-09T00:00:00",93.02,93.02,93.02,93.02,49100], [1624,"2008-09-10T00:00:00",93.02,95.5,93.02,93.89,4766000], [1625,"2008-09-11T00:00:00",93.89,94.19,93.02,93.06,3308800], [1626,"2008-09-12T00:00:00",93.06,93.5,93.02,93.02,2324800], [1627,"2008-09-15T00:00:00",93.02,93.02,93.02,93.02,168800], [1628,"2008-09-16T00:00:00",93.02,93.02,93.02,93.02,1100], [1629,"2008-09-17T00:00:00",93.02,93.02,93.02,93.02,1400], [1630,"2008-09-18T00:00:00",93.02,93.02,93.02,93.02,100], [1631,"2008-09-19T00:00:00",93.02,93.02,93.02,93.02,30400], [1632,"2008-09-22T00:00:00",93.02,93.02,93.02,93.02,600], [1633,"2008-09-23T00:00:00",93.02,93.02,93.02,93.02,60900], [1634,"2008-09-24T00:00:00",93.02,93.02,93.02,93.02,3500], [1635,"2008-09-25T00:00:00",93.02,93.02,93.02,93.02,1200], [1636,"2008-09-29T00:00:00",93.02,93.02,93.02,93.02,3100], [1637,"2008-10-07T00:00:00",93.02,93.02,93.02,93.02,2100], [1638,"2008-10-13T00:00:00",93.02,93.02,93.02,93.02,200], [1639,"2008-10-29T00:00:00",93.02,93.02,93.02,93.02,4600], [1640,"2008-11-13T00:00:00",93.02,93.02,93.02,93.02,2000], [1641,"2008-12-15T00:00:00",93.02,88.37,88.37,88.37,100], [1642,"2008-12-16T00:00:00",88.37,83.96,83.96,83.96,100], [1643,"2008-12-17T00:00:00",83.96,79.77,79.77,79.77,100], [1644,"2008-12-18T00:00:00",79.77,75.79,75.79,75.79,100], [1645,"2008-12-19T00:00:00",75.79,72.01,72.01,72.01,100], [1646,"2008-12-22T00:00:00",72.01,68.41,68.41,68.41,100], [1647,"2008-12-23T00:00:00",68.41,64.99,64.99,64.99,100], [1648,"2008-12-24T00:00:00",64.99,61.75,61.75,61.75,200], [1649,"2008-12-26T00:00:00",61.75,58.67,58.67,58.67,1100], [1650,"2008-12-29T00:00:00",58.67,55.74,55.74,55.74,1100], [1651,"2008-12-30T00:00:00",55.74,52.96,52.96,52.96,30700], [1652,"2008-12-31T00:00:00",52.96,50.32,50.32,50.32,6300], [1653,"2009-01-01T00:00:00",50.32,47.81,47.81,47.81,47300], [1654,"2009-01-02T00:00:00",47.81,50.2,45.42,50.2,5951000], [1655,"2009-01-05T00:00:00",50.2,52.71,50,52.7,5515300], [1656,"2009-01-06T00:00:00",52.7,55.33,53.6,55.33,4973900], [1657,"2009-01-09T00:00:00",55.33,58.09,57.4,58.09,724700], [1658,"2009-01-12T00:00:00",58.09,60.99,56.99,60.99,8331100], [1659,"2009-01-13T00:00:00",60.99,64.03,59.35,64.03,3287100], [1660,"2009-01-14T00:00:00",64.03,67.23,65,67.09,3871400], [1661,"2009-01-15T00:00:00",67.09,68.9,63.74,63.74,4931100], [1662,"2009-01-16T00:00:00",63.74,61.5,60.56,60.56,1828900], [1663,"2009-01-19T00:00:00",60.56,57.54,57.54,57.54,464800], [1664,"2009-01-20T00:00:00",57.54,56.34,54.67,54.67,4992500], [1665,"2009-01-21T00:00:00",54.67,53.45,51.94,51.94,6611700], [1666,"2009-01-22T00:00:00",51.94,50,49.35,49.35,4456400], [1667,"2009-01-23T00:00:00",49.35,46.89,46.89,46.89,2230500], [1668,"2009-01-26T00:00:00",46.89,48.4,44.55,46.56,8224700], [1669,"2009-01-27T00:00:00",46.56,48.88,46.12,48.88,1231700], [1670,"2009-01-28T00:00:00",48.88,51.32,51.32,51.32,867200], [1671,"2009-01-29T00:00:00",51.32,53.88,53.88,53.88,71100], [1672,"2009-01-30T00:00:00",53.88,56.57,56.57,56.57,48500], [1673,"2009-02-02T00:00:00",56.57,59.39,56.5,57.56,8800800], [1674,"2009-02-03T00:00:00",57.56,60.43,56.3,60,5287100], [1675,"2009-02-04T00:00:00",60,63,59.7,63,3993800], [1676,"2009-02-06T00:00:00",63,66.15,62.8,65.68,8695700], [1677,"2009-02-09T00:00:00",65.68,67.24,62.4,63.27,11428100], [1678,"2009-02-10T00:00:00",63.27,63.75,60.11,60.18,4271600], [1679,"2009-02-11T00:00:00",60.18,61.45,57.18,57.61,6822900], [1680,"2009-02-12T00:00:00",57.61,58.5,55.05,55.52,2639500], [1681,"2009-02-13T00:00:00",55.52,58.29,56.1,58.29,1891600], [1682,"2009-02-16T00:00:00",58.29,61.2,59.85,61.2,3487700], [1683,"2009-02-17T00:00:00",61.2,64.26,61.8,64.12,6335900], [1684,"2009-02-18T00:00:00",64.12,67.32,62.5,67.24,13441100], [1685,"2009-02-19T00:00:00",67.24,70.6,67.25,70.2,9585300], [1686,"2009-02-20T00:00:00",70.2,73.71,68.41,69.93,12362100], [1687,"2009-02-23T00:00:00",69.93,69.52,66.44,67.19,5857400], [1688,"2009-02-24T00:00:00",67.19,69.9,66.16,67.9,4765900], [1689,"2009-02-25T00:00:00",67.9,69.69,64.51,64.51,2987200], [1690,"2009-02-26T00:00:00",64.51,67,61.29,66.22,6886500], [1691,"2009-02-27T00:00:00",66.22,68.4,66.5,67.51,2247400], [1692,"2009-03-02T00:00:00",67.51,68.15,65.5,66.26,2490700], [1693,"2009-03-03T00:00:00",66.26,64.75,62.95,63.04,2940200], [1694,"2009-03-04T00:00:00",63.04,66.19,63,66.19,5259000], [1695,"2009-03-05T00:00:00",66.19,68.65,65.5,66.47,6880700], [1696,"2009-03-06T00:00:00",66.47,66.6,65.12,65.82,1600700], [1697,"2009-03-09T00:00:00",65.82,65.89,64.15,64.84,953900], [1698,"2009-03-11T00:00:00",64.84,67,63.5,64.09,3395400], [1699,"2009-03-12T00:00:00",64.09,67,64.26,66.49,2980600], [1700,"2009-03-13T00:00:00",66.49,67.62,66.21,67,4174500], [1701,"2009-03-16T00:00:00",67,70.35,69.8,70.35,6913600], [1702,"2009-03-17T00:00:00",70.35,71.1,68.6,69.48,17214900], [1703,"2009-03-18T00:00:00",69.48,72.95,68.85,72.95,17014400], [1704,"2009-03-19T00:00:00",72.95,76.59,76.59,76.59,80300], [1705,"2009-03-20T00:00:00",76.59,80.41,79.9,80.41,10384600], [1706,"2009-03-24T00:00:00",80.41,84.43,82.5,84.43,6798100], [1707,"2009-03-25T00:00:00",84.43,88.65,86.5,88.65,11121700], [1708,"2009-03-26T00:00:00",88.65,92.9,86.61,89.99,14392100], [1709,"2009-03-27T00:00:00",89.99,91.65,88.8,90.31,11202300], [1710,"2009-03-30T00:00:00",90.31,94.4,91.52,91.85,13912800], [1711,"2009-03-31T00:00:00",91.85,92.5,87.3,88.1,15456000], [1712,"2009-04-01T00:00:00",88.1,90.6,87.4,87.86,6672300], [1713,"2009-04-02T00:00:00",87.86,92.2,88.7,91.71,15663600], [1714,"2009-04-03T00:00:00",91.71,95.7,90,94.32,15418000], [1715,"2009-04-06T00:00:00",94.32,99.03,92.26,98.81,19972000], [1716,"2009-04-07T00:00:00",98.81,103.75,99.8,103.24,14025500], [1717,"2009-04-08T00:00:00",103.24,104.24,98.08,98.08,15829500], [1718,"2009-04-09T00:00:00",98.08,101.75,94.05,96.76,22523100], [1719,"2009-04-10T00:00:00",96.76,101.59,96.8,101.3,13416000], [1720,"2009-04-13T00:00:00",101.3,106.36,104.1,106.36,4876100], [1721,"2009-04-14T00:00:00",106.36,111.39,107,107.82,14078000], [1722,"2009-04-15T00:00:00",107.82,109,103.1,106.99,10100500], [1723,"2009-04-16T00:00:00",106.99,110.25,101.65,104.15,11554000], [1724,"2009-04-17T00:00:00",81.38,85.44,78.5,84.26,16273800], [1725,"2009-04-20T00:00:00",84.26,87.24,84,85.53,12170900], [1726,"2009-04-21T00:00:00",85.53,87.38,81.26,81.74,10153200], [1727,"2009-04-22T00:00:00",81.74,82.3,77.66,77.66,8450900], [1728,"2009-04-23T00:00:00",77.66,76.4,73.78,73.78,5859600], [1729,"2009-04-24T00:00:00",73.78,77.25,70.1,76.48,17388500], [1730,"2009-04-27T00:00:00",76.48,76.68,72.66,72.66,5669700], [1731,"2009-04-28T00:00:00",72.66,76.29,69.03,76.29,16609100], [1732,"2009-04-29T00:00:00",76.29,79.95,74.05,75.08,15842500], [1733,"2009-04-30T00:00:00",75.08,76.5,72.7,75.55,12232900], [1734,"2009-05-04T00:00:00",75.55,77,71.8,72.17,7371400], [1735,"2009-05-05T00:00:00",72.17,73.64,70.6,72.29,5218600], [1736,"2009-05-06T00:00:00",72.29,75.9,73.15,75.7,11347900], [1737,"2009-05-07T00:00:00",75.7,76.4,73,74.49,8763500], [1738,"2009-05-08T00:00:00",74.49,76.25,73.1,74.93,7969800], [1739,"2009-05-11T00:00:00",74.93,75.9,73.75,74.19,2980100], [1740,"2009-05-12T00:00:00",74.19,76.59,74.1,76.05,6110700], [1741,"2009-05-13T00:00:00",76.05,78.4,74.7,75.23,14025400], [1742,"2009-05-14T00:00:00",75.23,75.95,72.1,72.51,4386700], [1743,"2009-05-15T00:00:00",72.51,75.9,72.3,73.98,5377800], [1744,"2009-05-18T00:00:00",73.98,75,73.5,73.87,2746200], [1745,"2009-05-19T00:00:00",73.87,74.4,72.5,72.76,1270900], [1746,"2009-05-20T00:00:00",72.76,73.1,71,72.11,2824300], [1747,"2009-05-21T00:00:00",72.11,71.35,68.65,70.68,3716900], [1748,"2009-05-22T00:00:00",70.68,73.4,71.1,72.89,4214100], [1749,"2009-05-25T00:00:00",72.89,73.4,71.4,71.96,2331600], [1750,"2009-05-26T00:00:00",71.96,73.1,71.5,71.86,2956900], [1751,"2009-05-27T00:00:00",71.86,72.95,70.57,71.15,3057600], [1752,"2009-05-28T00:00:00",71.15,72.89,70.75,71.84,4734500], [1753,"2009-05-29T00:00:00",71.84,72.55,70.8,71.22,3934300], [1754,"2009-06-01T00:00:00",71.22,71.65,69.7,70.04,2281200], [1755,"2009-06-02T00:00:00",70.04,70.4,67.5,68.03,2337800], [1756,"2009-06-03T00:00:00",68.03,68.6,64.63,64.7,8001500], [1757,"2009-06-04T00:00:00",64.7,65.1,62.15,62.76,4795800], [1758,"2009-06-05T00:00:00",62.76,63.99,60.91,61.67,6224000], [1759,"2009-06-08T00:00:00",61.67,62.35,59.1,60.29,4944100], [1760,"2009-06-09T00:00:00",60.29,63.3,60.25,63.13,6854000], [1761,"2009-06-10T00:00:00",63.13,64.75,62.6,63.38,5470700], [1762,"2009-06-11T00:00:00",63.38,64.98,63.26,64.25,4560400], [1763,"2009-06-12T00:00:00",64.25,64.5,62.55,62.97,2791500], [1764,"2009-06-15T00:00:00",62.97,63.05,60.91,61.16,3032800], [1765,"2009-06-16T00:00:00",61.16,62.75,60.45,62.19,2405300], [1766,"2009-06-17T00:00:00",62.19,64.55,62.4,64.27,3223800], [1767,"2009-06-18T00:00:00",64.27,66.2,63.6,64.82,8411700], [1768,"2009-06-19T00:00:00",64.82,65.9,64.17,64.85,3340100], [1769,"2009-06-22T00:00:00",64.85,65.7,64,64.52,3809400], [1770,"2009-06-23T00:00:00",64.52,65,63.91,64.51,1625200], [1771,"2009-06-24T00:00:00",64.51,65,63.7,64.62,1669300], [1772,"2009-06-25T00:00:00",64.62,66.1,64.43,65.74,5222900], [1773,"2009-06-26T00:00:00",65.74,67.1,65.55,66.12,4639700], [1774,"2009-06-29T00:00:00",66.12,67.49,66.29,66.98,3607900], [1775,"2009-06-30T00:00:00",66.98,68.24,66.55,67.03,4723800], [1776,"2009-07-01T00:00:00",67.03,68.76,67.05,68.11,4007500], [1777,"2009-07-02T00:00:00",68.11,71.51,68.5,71.42,7106000], [1778,"2009-07-03T00:00:00",71.42,72.8,70.8,71.35,3891000], [1779,"2009-07-06T00:00:00",71.35,73.6,71.6,73.22,4268900], [1780,"2009-07-07T00:00:00",73.22,74.95,70.22,71.49,8115100], [1781,"2009-07-08T00:00:00",71.49,72.49,70.75,71.1,3421700], [1782,"2009-07-09T00:00:00",71.1,72.19,70.5,70.87,1911100], [1783,"2009-07-10T00:00:00",70.87,72,70.97,71.56,1217500], [1784,"2009-07-13T00:00:00",71.56,75,72,74.58,6266200], [1785,"2009-07-14T00:00:00",74.58,75.9,73.3,73.64,7230500], [1786,"2009-07-15T00:00:00",73.64,75.15,72.75,74.08,7051000], [1787,"2009-07-16T00:00:00",74.08,74.49,72.46,72.93,3342200], [1788,"2009-07-17T00:00:00",72.93,74.7,72.95,73.33,5475700], [1789,"2009-07-20T00:00:00",73.33,74.53,72.8,73.08,2744100], [1790,"2009-07-21T00:00:00",73.08,73.9,72.6,73.76,3204716], [1791,"2009-07-22T00:00:00",73.76,74.74,73,73.17,4843036], [1792,"2009-07-23T00:00:00",73.17,74.3,72.81,73.09,3109630], [1793,"2009-07-24T00:00:00",73.09,73.48,70.9,71.32,3223901], [1794,"2009-07-27T00:00:00",71.32,71.98,69.51,70.13,1872608], [1795,"2009-07-28T00:00:00",70.13,70.19,67.1,67.62,3054857], [1796,"2009-07-29T00:00:00",67.62,68.45,65.3,66.58,3485404], [1797,"2009-07-30T00:00:00",66.58,68,66.4,66.77,2546392], [1798,"2009-07-31T00:00:00",66.77,69.39,66.8,68.95,3203480], [1799,"2009-08-03T00:00:00",68.95,69.7,67.5,67.84,2484320], [1800,"2009-08-04T00:00:00",67.84,68.59,66.8,67.76,3872143], [1801,"2009-08-05T00:00:00",67.76,68,64.38,64.51,5966039], [1802,"2009-08-06T00:00:00",64.51,66.6,61.4,64.92,12105429], [1803,"2009-08-07T00:00:00",64.92,65.99,62.03,63.32,4958988], [1804,"2009-08-10T00:00:00",63.32,65.9,63,65.51,6620043], [1805,"2009-08-11T00:00:00",65.51,66.5,64.5,65.13,5869027], [1806,"2009-08-12T00:00:00",65.13,68.09,65.3,67.26,8539716], [1807,"2009-08-13T00:00:00",67.26,68.18,66,66.74,4566238], [1808,"2009-08-17T00:00:00",66.74,66.74,63.41,63.87,4015682], [1809,"2009-08-18T00:00:00",63.87,66.5,64,66.05,3861782], [1810,"2009-08-19T00:00:00",66.05,67.4,64.02,64.31,5062484], [1811,"2009-08-20T00:00:00",64.31,64.94,62.8,63.23,2734756], [1812,"2009-08-21T00:00:00",63.23,64.66,63.5,64.38,1675450], [1813,"2009-08-24T00:00:00",64.38,67,64.26,66.5,4223952], [1814,"2009-08-25T00:00:00",66.5,67.99,66.5,66.72,5158969], [1815,"2009-08-26T00:00:00",66.72,67.9,66.66,67.53,4252712], [1816,"2009-08-27T00:00:00",67.53,68.48,65.29,65.65,8363507], [1817,"2009-08-28T00:00:00",65.65,68.55,64.3,67.77,10236463], [1818,"2009-08-31T00:00:00",67.77,71.15,66.25,70.2,15325254], [1819,"2009-09-01T00:00:00",70.2,73.71,71.15,73.71,18389927], [1820,"2009-09-02T00:00:00",73.71,77.39,74.6,77.38,14382560], [1821,"2009-09-03T00:00:00",77.38,77.98,74,74.63,8610633], [1822,"2009-09-04T00:00:00",74.63,78.36,74.5,77.33,12899293], [1823,"2009-09-07T00:00:00",77.33,80.3,75.9,77.17,12261846], [1824,"2009-09-08T00:00:00",77.17,77.2,74.8,75.23,11015749], [1825,"2009-09-09T00:00:00",75.23,78.49,75.45,77.8,9764540], [1826,"2009-09-10T00:00:00",77.8,80.45,76.85,77.64,18375368], [1827,"2009-09-11T00:00:00",77.64,79.95,77.98,78.82,8402032], [1828,"2009-09-14T00:00:00",78.82,79.5,77.6,78.17,4971935], [1829,"2009-09-15T00:00:00",78.17,78.5,77.02,77.36,2647842], [1830,"2009-09-16T00:00:00",77.36,78.25,76.42,76.74,2313290], [1831,"2009-09-17T00:00:00",76.74,80.57,76.8,80.46,14806281], [1832,"2009-09-18T00:00:00",80.46,84.48,80.8,84.23,12284755], [1833,"2009-09-24T00:00:00",84.23,88.2,84.9,87.05,14485734], [1834,"2009-09-25T00:00:00",87.05,88.49,84,84.74,9469497], [1835,"2009-09-28T00:00:00",84.74,84.5,80.51,82.05,6401455], [1836,"2009-09-29T00:00:00",82.05,86.15,81.5,85.05,12435635], [1837,"2009-09-30T00:00:00",85.05,86.2,81.7,83.47,14699484], [1838,"2009-10-01T00:00:00",83.47,85.95,82.5,83.06,4704032], [1839,"2009-10-02T00:00:00",83.06,84.43,82.4,83.79,3648854], [1840,"2009-10-05T00:00:00",83.79,86,84,84.29,4451422], [1841,"2009-10-06T00:00:00",84.29,85.5,84,84.39,3446490], [1842,"2009-10-07T00:00:00",84.39,88.14,84.95,87.17,14545472], [1843,"2009-10-08T00:00:00",87.17,89.89,86,87.03,18531061], [1844,"2009-10-09T00:00:00",87.03,89.89,87.2,87.63,7008586], [1845,"2009-10-12T00:00:00",87.63,87.6,85.2,85.64,4260594], [1846,"2009-10-13T00:00:00",85.64,86.45,85.19,85.49,1776663], [1847,"2009-10-14T00:00:00",85.49,87.45,85.9,86.21,5069925], [1848,"2009-10-15T00:00:00",86.21,87.5,84.9,85.25,5979378], [1849,"2009-10-16T00:00:00",85.25,87.78,85.4,85.65,7130844], [1850,"2009-10-19T00:00:00",85.65,86.34,81.37,81.43,3903734], [1851,"2009-10-20T00:00:00",81.43,85.5,80.81,85.34,8045744], [1852,"2009-10-21T00:00:00",85.34,85,81.3,81.95,5514212], [1853,"2009-10-22T00:00:00",81.95,83.35,77.91,81.57,7598691], [1854,"2009-10-23T00:00:00",81.57,82.65,80.41,80.94,4394670], [1855,"2009-10-26T00:00:00",80.94,84.9,81.6,84.03,4937442], [1856,"2009-10-27T00:00:00",84.03,85.15,82.01,82.3,4454838], [1857,"2009-10-28T00:00:00",82.3,82.8,81.4,81.6,2187805], [1858,"2009-10-29T00:00:00",81.6,82.05,79.9,81.13,3031963], [1859,"2009-10-30T00:00:00",81.13,82.88,81.55,82.28,2785935], [1860,"2009-11-02T00:00:00",82.28,82.9,78.6,79.38,4828778], [1861,"2009-11-03T00:00:00",79.38,80.65,78.1,78.69,4766758], [1862,"2009-11-04T00:00:00",78.69,80.45,79.05,80.21,4264757], [1863,"2009-11-05T00:00:00",80.21,80.8,78.56,78.78,4368034], [1864,"2009-11-06T00:00:00",78.78,79,75.6,76.11,2103126], [1865,"2009-11-10T00:00:00",76.11,77.1,73.01,73.87,2162476], [1866,"2009-11-11T00:00:00",73.87,75.99,72.25,75.43,3313069], [1867,"2009-11-12T00:00:00",75.43,75.99,74.51,74.87,1794006], [1868,"2009-11-13T00:00:00",74.87,75.9,73.99,75.76,1594698], [1869,"2009-11-16T00:00:00",75.76,78.8,75.5,78.42,6235809], [1870,"2009-11-17T00:00:00",78.42,78.7,76.5,76.84,4347192], [1871,"2009-11-18T00:00:00",76.84,77.05,73.01,73.32,6324040], [1872,"2009-11-19T00:00:00",73.32,74.34,73,73.31,2155581], [1873,"2009-11-20T00:00:00",73.31,74.75,73.71,74.18,2558684], [1874,"2009-11-23T00:00:00",74.18,74.48,73.11,73.66,1666625], [1875,"2009-11-24T00:00:00",73.66,74.48,73.35,73.54,1313787], [1876,"2009-11-25T00:00:00",73.54,74.15,73.01,73.2,748868], [1877,"2009-11-26T00:00:00",73.2,73.54,72.52,72.69,1216814], [1878,"2009-12-01T00:00:00",72.69,71.72,69.4,69.62,1850355], [1879,"2009-12-02T00:00:00",69.62,70.6,68.2,68.68,1992633], [1880,"2009-12-03T00:00:00",68.68,70.15,68.99,69.47,1148562], [1881,"2009-12-04T00:00:00",69.47,70.25,68.33,68.52,1516464], [1882,"2009-12-07T00:00:00",68.52,69.25,68.1,68.26,461174], [1883,"2009-12-08T00:00:00",68.26,68.2,66,66.51,1637013], [1884,"2009-12-09T00:00:00",66.51,67.6,66.36,67.17,1171778], [1885,"2009-12-10T00:00:00",67.17,67.9,67.15,67.27,2517199], [1886,"2009-12-11T00:00:00",67.27,67.73,66.5,66.6,2751041], [1887,"2009-12-14T00:00:00",66.6,69.93,66.84,69.93,2694227], [1888,"2009-12-15T00:00:00",69.93,73.42,71,73.34,6135467], [1889,"2009-12-16T00:00:00",73.34,75.75,72.41,74.6,6157677], [1890,"2009-12-17T00:00:00",74.6,76.6,73.02,73.41,6027594], [1891,"2009-12-18T00:00:00",73.41,73.7,72.06,72.91,2468007], [1892,"2009-12-21T00:00:00",72.91,76.55,73.2,76.51,6924802], [1893,"2009-12-22T00:00:00",76.51,77.68,75.5,76,7016075], [1894,"2009-12-23T00:00:00",76,76.45,74.8,74.96,2043288], [1895,"2009-12-24T00:00:00",74.96,76,75.11,75.41,2615149], [1896,"2009-12-29T00:00:00",75.41,75.1,74.25,74.78,918086], [1897,"2009-12-30T00:00:00",74.78,76.75,75.49,76.07,3009783], [1898,"2009-12-31T00:00:00",76.07,76.4,73.9,74.37,2279990], [1899,"2010-01-04T00:00:00",74.37,75.88,74.1,75.51,1419257], [1900,"2010-01-05T00:00:00",75.51,79.28,75.8,79.28,5665082], [1901,"2010-01-06T00:00:00",79.28,82.9,80.1,80.72,9928008], [1902,"2010-01-07T00:00:00",80.72,81.35,79.25,79.64,4893606], [1903,"2010-01-08T00:00:00",79.64,81.59,79.55,80.5,4216639], [1904,"2010-01-11T00:00:00",80.5,82.95,81.2,81.83,6085590], [1905,"2010-01-12T00:00:00",81.83,82.74,81.53,81.77,4911552], [1906,"2010-01-13T00:00:00",81.77,82.59,80.78,80.99,4072538], [1907,"2010-01-14T00:00:00",80.99,81.55,80.12,81.11,2396857], [1908,"2010-01-15T00:00:00",81.11,83.25,81.4,82.17,6875451], [1909,"2010-01-18T00:00:00",82.17,83.9,82.26,82.56,7876153], [1910,"2010-01-19T00:00:00",82.56,83.49,82.51,82.71,3334578], [1911,"2010-01-20T00:00:00",82.71,84.64,81.5,82.74,9391101], [1912,"2010-01-21T00:00:00",82.74,83.2,80.3,80.71,4249806], [1913,"2010-01-22T00:00:00",80.71,81.5,80.27,81.02,1521097], [1914,"2010-01-25T00:00:00",81.02,82,80.41,80.78,1388692], [1915,"2010-01-26T00:00:00",80.78,81.9,80.5,80.65,1435177], [1916,"2010-01-27T00:00:00",80.65,81.65,79.43,79.68,1962658], [1917,"2010-01-28T00:00:00",79.68,80.35,76.6,79.25,2652373], [1918,"2010-01-29T00:00:00",79.25,81.69,79.26,80.78,3917219], [1919,"2010-02-01T00:00:00",80.78,81.5,80.2,80.98,1211699], [1920,"2010-02-02T00:00:00",80.98,82.19,80.5,80.77,2470513], [1921,"2010-02-03T00:00:00",80.77,81.62,80.2,81.23,1616533], [1922,"2010-02-04T00:00:00",81.23,82.9,81.52,82.44,4674521], [1923,"2010-02-08T00:00:00",82.44,82.77,81.51,81.64,1649886], [1924,"2010-02-09T00:00:00",81.64,82.23,81.25,81.43,678536], [1925,"2010-02-10T00:00:00",81.43,81.8,80.32,80.61,879158], [1926,"2010-02-11T00:00:00",80.61,81.4,80.6,80.82,790267], [1927,"2010-02-12T00:00:00",80.82,81.76,80.4,80.58,1622815], [1928,"2010-02-15T00:00:00",80.58,80,78.6,79.52,2353845], [1929,"2010-02-16T00:00:00",79.52,80.9,79.52,80.29,1821398], [1930,"2010-02-17T00:00:00",80.29,83,81.3,81.79,2906692], [1931,"2010-02-18T00:00:00",81.79,82.65,81.75,82.21,2460808], [1932,"2010-02-19T00:00:00",82.21,84.5,82.24,83.75,7943142], [1933,"2010-02-22T00:00:00",83.75,87.93,83.95,87.93,13512105], [1934,"2010-02-23T00:00:00",87.93,90.7,88,88.6,13799450], [1935,"2010-02-24T00:00:00",88.6,89.35,86.8,87.23,4266211], [1936,"2010-02-25T00:00:00",87.23,89.3,87.11,88.76,6107371], [1937,"2010-02-26T00:00:00",88.76,89.8,87.85,88.18,3051085], [1938,"2010-03-01T00:00:00",88.18,89.18,86,87.05,3254351], [1939,"2010-03-02T00:00:00",87.05,88.81,86.5,88.4,4179118], [1940,"2010-03-03T00:00:00",88.4,89.66,87.9,88.2,4546906], [1941,"2010-03-04T00:00:00",88.2,92.61,86.83,92.55,29205018], [1942,"2010-03-05T00:00:00",92.55,93.74,92.25,92.99,18297132], [1943,"2010-03-08T00:00:00",92.99,94.09,92.8,93.04,6666660], [1944,"2010-03-09T00:00:00",93.04,96.69,93.2,94.47,13001003], [1945,"2010-03-10T00:00:00",94.47,95.9,94.6,95.31,9157794], [1946,"2010-03-11T00:00:00",95.31,97.59,95.7,97.05,7270716], [1947,"2010-03-12T00:00:00",97.05,98.55,96.52,98.14,10286661], [1948,"2010-03-15T00:00:00",98.14,101.45,99,100.87,11104068], [1949,"2010-03-16T00:00:00",100.87,102.64,100.71,101.1,6758378], [1950,"2010-03-17T00:00:00",101.1,101.7,99.25,100.91,8484527], [1951,"2010-03-18T00:00:00",100.91,101.5,98.8,99.14,3699189], [1952,"2010-03-19T00:00:00",99.14,99.41,94.19,94.38,10256999], [1953,"2010-03-22T00:00:00",94.38,95,91.51,92.16,9320865], [1954,"2010-03-24T00:00:00",67.73,69.6,67.75,69.45,5678212], [1955,"2010-03-25T00:00:00",69.45,70.5,68.85,69.01,2914842], [1956,"2010-03-26T00:00:00",69.01,69.36,67.85,68.05,2001342], [1957,"2010-03-29T00:00:00",68.05,68.4,66.25,66.46,1559956], [1958,"2010-03-30T00:00:00",66.46,67.2,64.25,64.6,3200907], [1959,"2010-03-31T00:00:00",64.6,67.83,64.31,67.83,5820073], [1960,"2010-04-01T00:00:00",67.83,70.39,68.9,69.41,7564172], [1961,"2010-04-02T00:00:00",69.41,71.19,69.6,70.61,5637052], [1962,"2010-04-05T00:00:00",70.61,71.5,70.5,70.94,3413176], [1963,"2010-04-06T00:00:00",70.94,74.48,71.11,72.16,17358800], [1964,"2010-04-07T00:00:00",72.16,73.9,72.07,73.24,5221079], [1965,"2010-04-08T00:00:00",73.24,75.8,73.2,73.71,8323711], [1966,"2010-04-09T00:00:00",73.71,75.1,74.25,74.76,4552414], [1967,"2010-04-12T00:00:00",74.76,76.19,74.8,75.03,6334704], [1968,"2010-04-13T00:00:00",75.03,75.4,74.3,74.72,3284907], [1969,"2010-04-14T00:00:00",74.72,75.7,74.32,75.26,3263543], [1970,"2010-04-15T00:00:00",75.26,76.74,75.3,76.32,6248642], [1971,"2010-04-16T00:00:00",76.32,78.3,76.55,77.86,7165015], [1972,"2010-04-19T00:00:00",77.86,78.85,77.26,77.81,4160979], [1973,"2010-04-20T00:00:00",77.81,79.35,77.55,77.79,7061569], [1974,"2010-04-21T00:00:00",77.79,78.15,76.35,76.68,2018676], [1975,"2010-04-22T00:00:00",76.68,77.35,74.9,75.22,2178180], [1976,"2010-04-23T00:00:00",75.22,75.44,74.56,74.72,2011907], [1977,"2010-04-26T00:00:00",74.72,75,73.83,74.43,2143788], [1978,"2010-04-27T00:00:00",74.43,75.55,74.5,74.86,1681594], [1979,"2010-04-28T00:00:00",74.86,74.94,73.8,74.33,1583085], [1980,"2010-04-29T00:00:00",74.33,74.9,73.6,74.02,1360973], [1981,"2010-04-30T00:00:00",74.02,74.5,72.5,73.32,5225284], [1982,"2010-05-03T00:00:00",73.32,74.88,72.75,74.52,2959243], [1983,"2010-05-04T00:00:00",74.52,76,74.53,74.83,4702000], [1984,"2010-05-05T00:00:00",74.83,75.1,73.91,74.92,2608819], [1985,"2010-05-06T00:00:00",74.92,75.1,73.8,74.09,1416724], [1986,"2010-05-07T00:00:00",74.09,73.81,70.9,71.46,4881420], [1987,"2010-05-10T00:00:00",71.46,72.42,70.51,72.11,1472571], [1988,"2010-05-11T00:00:00",72.11,73.3,70.8,71.21,1756556], [1989,"2010-05-12T00:00:00",71.21,71.7,69.45,70.49,2036632], [1990,"2010-05-13T00:00:00",70.49,71.65,70.4,71.22,1588125], [1991,"2010-05-14T00:00:00",71.22,71.6,70.41,70.56,981279], [1992,"2010-05-17T00:00:00",70.56,70.7,67.05,67.47,2303084], [1993,"2010-05-18T00:00:00",67.47,68.5,66.35,67.96,2856295], [1994,"2010-05-19T00:00:00",67.96,68.34,66.85,67.37,1727117], [1995,"2010-05-20T00:00:00",67.37,67.8,66.75,67.14,1196298], [1996,"2010-05-21T00:00:00",67.14,66.99,65.8,66.07,1295087], [1997,"2010-05-24T00:00:00",66.07,66.55,65.25,65.41,1079636], [1998,"2010-05-25T00:00:00",65.41,65.99,62.14,62.76,2167592], [1999,"2010-05-26T00:00:00",62.76,65.55,62,65.23,2703818], [2000,"2010-05-27T00:00:00",65.23,65.7,61.97,62.34,8231080], [2001,"2010-05-28T00:00:00",62.34,64,61.7,62.92,3027428], [2002,"2010-05-31T00:00:00",62.92,63.15,61.27,61.87,1482245], [2003,"2010-06-01T00:00:00",61.87,62.55,60.7,62.06,2269691], [2004,"2010-06-02T00:00:00",62.06,64.95,61.71,64.3,4282733], [2005,"2010-06-03T00:00:00",64.3,65.19,63.7,64.13,6258624], [2006,"2010-06-04T00:00:00",64.13,64.3,62.3,63.17,3126679], [2007,"2010-06-07T00:00:00",63.17,66,62.06,65.79,5578354], [2008,"2010-06-08T00:00:00",65.79,65.9,64.6,65.08,2265349], [2009,"2010-06-09T00:00:00",65.08,65.94,64.7,65.22,3193680], [2010,"2010-06-10T00:00:00",65.22,65.29,62.05,62.29,2282397], [2011,"2010-06-11T00:00:00",62.29,63.4,62.25,62.93,961499], [2012,"2010-06-14T00:00:00",62.93,61.78,59.8,61.52,1561883], [2013,"2010-06-15T00:00:00",61.52,62.88,61.1,61.64,1547209], [2014,"2010-06-16T00:00:00",61.64,64.1,61.81,63.7,2325289], [2015,"2010-06-17T00:00:00",63.7,65,62.3,64.77,4434322], [2016,"2010-06-18T00:00:00",64.77,65.4,63.3,63.72,3329162], [2017,"2010-06-21T00:00:00",63.72,64.6,63.62,64.34,1424248], [2018,"2010-06-22T00:00:00",64.34,65.9,64.51,64.77,4092717], [2019,"2010-06-23T00:00:00",64.77,65.2,64.32,64.89,771962], [2020,"2010-06-24T00:00:00",64.89,66.1,64.55,65.13,4606525], [2021,"2010-06-25T00:00:00",65.13,65.89,64.7,64.97,1267978], [2022,"2010-06-28T00:00:00",64.97,65.75,63.6,63.9,1482174], [2023,"2010-06-29T00:00:00",63.9,64.6,63.6,64.23,855633], [2024,"2010-06-30T00:00:00",64.23,64.6,63.9,64.1,536353], [2025,"2010-07-01T00:00:00",64.1,64.45,63.7,63.83,126216], [2026,"2010-07-02T00:00:00",63.83,64.1,63.6,63.92,67056], [2027,"2010-07-05T00:00:00",63.92,64.23,63.52,63.62,98308], [2028,"2010-07-06T00:00:00",63.62,63.99,63.25,63.67,151333], [2029,"2010-07-07T00:00:00",63.67,64.88,63.31,64.75,731728], [2030,"2010-07-08T00:00:00",64.75,65.35,64.61,64.77,1534544], [2031,"2010-07-09T00:00:00",64.77,65.98,64.99,65.51,2519295], [2032,"2010-07-12T00:00:00",65.51,66.29,65.3,65.45,1073590], [2033,"2010-07-13T00:00:00",65.45,65.79,65,65.28,752268], [2034,"2010-07-14T00:00:00",65.28,68.54,65.45,68.54,6695325], [2035,"2010-07-15T00:00:00",68.54,71.6,69,69.93,8519702], [2036,"2010-07-16T00:00:00",69.93,70.9,68.76,69.56,1896020], [2037,"2010-07-19T00:00:00",69.56,71.3,70,70.49,3170891], [2038,"2010-07-20T00:00:00",70.49,71.7,70.5,70.76,2176268], [2039,"2010-07-21T00:00:00",70.76,71.29,69.75,70.02,1083279], [2040,"2010-07-22T00:00:00",70.02,70.9,69.33,69.55,1272573], [2041,"2010-07-23T00:00:00",69.55,70.35,68.92,69.27,1225816], [2042,"2010-07-26T00:00:00",69.27,69.85,69,69.06,666900], [2043,"2010-07-27T00:00:00",69.06,71.28,69.06,70.64,4942171], [2044,"2010-07-28T00:00:00",70.64,72.25,71,71.67,4216191], [2045,"2010-07-29T00:00:00",71.67,73.25,71.85,72.19,6939003], [2046,"2010-07-30T00:00:00",72.19,72.2,71.52,71.92,1620270], [2047,"2010-08-02T00:00:00",71.92,73.25,69.03,72.38,5078243], [2048,"2010-08-03T00:00:00",72.38,73.29,72,72.9,1645937], [2049,"2010-08-04T00:00:00",72.9,73.89,72.6,72.79,1961144], [2050,"2010-08-05T00:00:00",72.79,73.22,71.25,71.55,1328953], [2051,"2010-08-06T00:00:00",71.55,71.99,71,71.14,1069981], [2052,"2010-08-09T00:00:00",71.14,71.25,67.59,67.83,2578613], [2053,"2010-08-10T00:00:00",67.83,68.6,67,68.01,1117535], [2054,"2010-08-11T00:00:00",68.01,68.9,66.62,66.92,1076594], [2055,"2010-08-12T00:00:00",66.92,67.3,66.1,66.39,442086], [2056,"2010-08-13T00:00:00",66.39,67.78,65.9,67.53,822510], [2057,"2010-08-16T00:00:00",67.53,67.8,64.4,64.91,1326250], [2058,"2010-08-17T00:00:00",64.91,66.1,64.7,65.88,778557], [2059,"2010-08-18T00:00:00",65.88,66.7,64.5,64.72,1663219], [2060,"2010-08-19T00:00:00",64.72,66,64,65.83,1536633], [2061,"2010-08-20T00:00:00",65.83,66.15,65.25,65.93,2409642], [2062,"2010-08-23T00:00:00",65.93,66.9,65.5,65.71,1129923], [2063,"2010-08-24T00:00:00",65.71,65.95,62.45,62.63,2556704], [2064,"2010-08-25T00:00:00",62.63,62.7,61.04,61.32,1918329], [2065,"2010-08-26T00:00:00",61.32,62.25,61.45,61.61,1136881], [2066,"2010-08-27T00:00:00",61.61,62.24,60.85,61.21,564179], [2067,"2010-08-30T00:00:00",61.21,61.7,60.51,61.24,631318], [2068,"2010-08-31T00:00:00",61.24,64.3,61.61,63.93,2476431], [2069,"2010-09-01T00:00:00",63.93,64,62,63.65,2197524], [2070,"2010-09-02T00:00:00",63.65,64.71,63.02,63.09,1044482], [2071,"2010-09-03T00:00:00",63.09,63.24,61.7,61.85,593000], [2072,"2010-09-06T00:00:00",61.85,62.5,61.5,62.23,306983], [2073,"2010-09-07T00:00:00",62.23,62.94,61.99,62.1,458507], [2074,"2010-09-08T00:00:00",62.1,63.65,62.01,63.47,875826], [2075,"2010-09-09T00:00:00",63.47,63.8,63.05,63.2,582176], [2076,"2010-09-14T00:00:00",63.2,65.95,63.6,65.6,2998126], [2077,"2010-09-15T00:00:00",65.6,67.38,65.6,66.99,5532440], [2078,"2010-09-16T00:00:00",66.99,68.4,66.03,66.82,2256028], [2079,"2010-09-17T00:00:00",66.82,66.7,65.92,66.33,1320449], [2080,"2010-09-20T00:00:00",66.33,66.74,66.09,66.5,653926], [2081,"2010-09-21T00:00:00",66.5,66.85,64.55,64.92,1340523], [2082,"2010-09-22T00:00:00",64.92,64.95,63.35,63.5,1057206], [2083,"2010-09-23T00:00:00",63.5,63.85,62.85,63.06,899406], [2084,"2010-09-24T00:00:00",63.06,63.4,63,63.09,627588], [2085,"2010-09-27T00:00:00",63.09,63.45,62.15,63.32,877885], [2086,"2010-09-28T00:00:00",63.32,64.25,62.8,63.36,2414193], [2087,"2010-09-29T00:00:00",63.36,63.62,63.05,63.47,492875], [2088,"2010-09-30T00:00:00",63.47,63.49,62.85,63.39,773775], [2089,"2010-10-01T00:00:00",63.39,64,63.21,63.36,1288140], [2090,"2010-10-04T00:00:00",63.36,63.59,62.63,62.78,1163824], [2091,"2010-10-05T00:00:00",62.78,63.26,62.58,62.88,973066], [2092,"2010-10-06T00:00:00",62.88,63.17,62.65,62.77,420427], [2093,"2010-10-07T00:00:00",62.77,64.6,62.83,64.33,1800163], [2094,"2010-10-08T00:00:00",64.33,65.2,64.07,64.58,1622553], [2095,"2010-10-11T00:00:00",64.58,65.28,64.05,64.6,1407545], [2096,"2010-10-12T00:00:00",64.6,64.8,63.91,64.08,1078111], [2097,"2010-10-13T00:00:00",64.08,64.84,63.77,64.64,1050234], [2098,"2010-10-14T00:00:00",64.64,65.3,64.5,64.77,1818947], [2099,"2010-10-15T00:00:00",64.77,65.25,64.1,64.21,1623188], [2100,"2010-10-18T00:00:00",64.21,66.49,64.1,65.57,4743780], [2101,"2010-10-19T00:00:00",65.57,65.84,64.81,64.92,1683671], [2102,"2010-10-20T00:00:00",64.92,65.34,64.54,65.04,757687], [2103,"2010-10-21T00:00:00",65.04,66.08,64.9,65.5,2483902], [2104,"2010-10-22T00:00:00",65.5,67.99,65.21,67.69,7829726], [2105,"2010-10-25T00:00:00",67.69,69.18,67.16,67.81,7933229], [2106,"2010-10-26T00:00:00",67.81,68.44,66.9,67.11,4662415], [2107,"2010-10-27T00:00:00",67.11,70.25,67.02,68.76,13123473], [2108,"2010-10-28T00:00:00",68.76,70.75,67.3,67.72,12173827], [2109,"2010-10-29T00:00:00",67.72,67.95,64.5,64.61,9535784], [2110,"2010-11-01T00:00:00",64.61,65.25,63.53,63.9,2627696], [2111,"2010-11-02T00:00:00",63.9,65.1,64.16,64.41,3352904], [2112,"2010-11-03T00:00:00",64.41,64.9,64.13,64.32,2245968], [2113,"2010-11-04T00:00:00",64.32,65.2,64.16,64.92,2723653], [2114,"2010-11-05T00:00:00",64.92,66.3,65.11,66,6224642], [2115,"2010-11-08T00:00:00",66,68.09,66.25,67.63,10222942], [2116,"2010-11-10T00:00:00",67.63,68.5,66.53,66.79,6225340], [2117,"2010-11-11T00:00:00",66.79,67.04,65.95,66.12,2632047], [2118,"2010-11-12T00:00:00",66.12,66.64,65.71,65.84,2307738], [2119,"2010-11-15T00:00:00",65.84,66.3,65.26,65.82,1208005], [2120,"2010-11-16T00:00:00",65.82,66.25,65.75,66.03,1651354], [2121,"2010-11-22T00:00:00",66.03,67.65,66.3,67.4,4794510], [2122,"2010-11-23T00:00:00",67.4,68.15,67.01,67.2,6635501], [2123,"2010-11-24T00:00:00",67.2,67.89,65.9,66.16,5015184], [2124,"2010-11-25T00:00:00",66.16,66.65,65.5,65.72,1583880], [2125,"2010-11-26T00:00:00",65.72,66.05,65.55,65.62,1031909], [2126,"2010-11-29T00:00:00",65.62,66,65.31,65.78,669638], [2127,"2010-11-30T00:00:00",65.78,67.4,65.51,67.19,4622080], [2128,"2010-12-01T00:00:00",67.19,67.95,66.5,66.63,6834347], [2129,"2010-12-02T00:00:00",66.63,67.39,66.72,67.19,2027625], [2130,"2010-12-03T00:00:00",67.19,68.85,66.99,68.49,10745853], [2131,"2010-12-06T00:00:00",68.49,69.8,69.02,69.32,9502308], [2132,"2010-12-07T00:00:00",69.32,69.65,68.3,68.72,3892918], [2133,"2010-12-08T00:00:00",68.72,71.8,68.7,71.43,14334678], [2134,"2010-12-09T00:00:00",71.43,71.65,70.01,70.24,7134322], [2135,"2010-12-10T00:00:00",70.24,71.48,69.8,70.99,7411261], [2136,"2010-12-13T00:00:00",70.99,70.81,70.16,70.46,2390613], [2137,"2010-12-14T00:00:00",70.46,72.24,70.61,71.32,6865810], [2138,"2010-12-15T00:00:00",71.32,71.25,70.45,70.76,5923535], [2139,"2010-12-20T00:00:00",70.76,72.09,71.05,71.2,6576392], [2140,"2010-12-21T00:00:00",71.2,73.2,71.35,72.05,9226150], [2141,"2010-12-22T00:00:00",72.05,72.7,71.75,72.26,4947570], [2142,"2010-12-23T00:00:00",72.26,72.9,71.6,71.93,3553044], [2143,"2010-12-24T00:00:00",71.93,72.3,71.51,72.05,1913492], [2144,"2010-12-27T00:00:00",72.05,72.69,72.2,72.25,1680220], [2145,"2010-12-28T00:00:00",72.25,73.45,71.9,72.77,8068050], [2146,"2010-12-29T00:00:00",72.77,74.15,72.86,73.88,6732127], [2147,"2010-12-30T00:00:00",73.88,76.2,74.19,75.92,11194499], [2148,"2010-12-31T00:00:00",75.92,77.97,76.25,76.82,10040279], [2149,"2011-01-03T00:00:00",76.82,76.1,73.22,74.08,7388361], [2150,"2011-01-04T00:00:00",74.08,76.98,74.35,76.51,7208508], [2151,"2011-01-05T00:00:00",76.51,77.5,75.76,76.66,5010381], [2152,"2011-01-06T00:00:00",76.66,77.98,76.6,77.42,5268112], [2153,"2011-01-07T00:00:00",77.42,78.35,77.15,77.65,5484835], [2154,"2011-01-10T00:00:00",77.65,78.41,77,77.1,4330003], [2155,"2011-01-11T00:00:00",77.1,77.75,76.76,77.35,2547738], [2156,"2011-01-12T00:00:00",77.35,78.37,77.42,77.96,4857689], [2157,"2011-01-13T00:00:00",77.96,79.48,77.66,79.24,6961865], [2158,"2011-01-14T00:00:00",79.24,80.61,77.05,78.15,12132483], [2159,"2011-01-17T00:00:00",78.15,79.35,78.2,78.83,4578809], [2160,"2011-01-18T00:00:00",78.83,79.54,78.25,78.41,2768409], [2161,"2011-01-19T00:00:00",78.41,79.1,77.53,77.78,3035423], [2162,"2011-01-20T00:00:00",77.78,78.25,76,76.24,2612790], [2163,"2011-01-21T00:00:00",76.24,77.5,76.1,76.84,1638053], [2164,"2011-01-24T00:00:00",76.84,77.4,76.07,76.73,785330], [2165,"2011-01-25T00:00:00",76.73,77.1,76.5,76.71,1423862], [2166,"2011-01-26T00:00:00",76.71,78.5,76.85,78.18,5085918], [2167,"2011-01-27T00:00:00",78.18,79.31,78.01,78.19,2752825], [2168,"2011-01-28T00:00:00",78.19,78.6,77.6,77.86,1204109], [2169,"2011-01-31T00:00:00",77.86,78.85,76.66,76.97,2476805], [2170,"2011-02-01T00:00:00",76.97,77.55,75.47,76.3,2103638], [2171,"2011-02-02T00:00:00",76.3,77.5,75.8,76.31,1635872], [2172,"2011-02-03T00:00:00",76.31,77.42,76.32,77.25,1673326], [2173,"2011-02-04T00:00:00",77.25,77.95,77.21,77.52,1631110], [2174,"2011-02-07T00:00:00",77.52,77.89,77.41,77.63,533456], [2175,"2011-02-08T00:00:00",77.63,77.8,76.91,77.04,610839], [2176,"2011-02-09T00:00:00",77.04,77.01,76.1,76.26,612382], [2177,"2011-02-10T00:00:00",76.26,76.87,75.51,75.71,1488914], [2178,"2011-02-11T00:00:00",75.71,76.1,73.61,74.13,2157808], [2179,"2011-02-14T00:00:00",74.13,74.38,73.25,74.17,1929180], [2180,"2011-02-15T00:00:00",74.17,75.5,74.2,75.28,1595988], [2181,"2011-02-17T00:00:00",75.28,75.64,73.8,74.13,1350464], [2182,"2011-02-18T00:00:00",74.13,74.3,73.22,73.97,1366249], [2183,"2011-02-21T00:00:00",73.97,74.4,73.1,73.26,957528], [2184,"2011-02-22T00:00:00",73.26,73.15,70.1,70.41,2285670], [2185,"2011-02-23T00:00:00",70.41,70.4,68.7,68.97,3294781], [2186,"2011-02-24T00:00:00",68.97,70.15,68.9,69.48,3620758], [2187,"2011-02-25T00:00:00",69.48,69.9,66.01,67.01,5444880], [2188,"2011-02-28T00:00:00",67.01,68.6,66.18,68.19,5458594], [2189,"2011-03-01T00:00:00",68.19,71.59,68.3,71.59,14057204], [2190,"2011-03-02T00:00:00",71.59,75.16,74.75,75.16,5277063], [2191,"2011-03-03T00:00:00",75.16,78.91,76.71,78.91,10974162], [2192,"2011-03-04T00:00:00",78.91,81.78,78.27,80.57,11919326], [2193,"2011-03-07T00:00:00",80.57,81.39,78.7,79.16,6327332], [2194,"2011-03-08T00:00:00",79.16,79.3,78.3,78.83,3295843], [2195,"2011-03-09T00:00:00",78.83,79.95,79.2,79.55,4141734], [2196,"2011-03-10T00:00:00",79.55,79.9,78.7,78.87,3603279], [2197,"2011-03-11T00:00:00",78.87,79.14,77.9,78.9,3477461], [2198,"2011-03-14T00:00:00",78.9,79.9,78.91,79.26,4472632], [2199,"2011-03-15T00:00:00",79.26,79.35,77.41,78.05,5074099], [2200,"2011-03-16T00:00:00",78.05,78.7,77.65,78.22,3010482], [2201,"2011-03-17T00:00:00",78.22,79.3,78.4,78.97,4939527], [2202,"2011-03-18T00:00:00",78.97,79,76.12,76.81,5740677], [2203,"2011-03-21T00:00:00",76.81,76.35,73.25,74.16,7190423], [2204,"2011-03-22T00:00:00",53.33,55.99,54.85,55.99,3242326], [2205,"2011-03-24T00:00:00",55.99,58.74,57.25,57.67,7283145], [2206,"2011-03-25T00:00:00",57.67,58.1,56.25,56.58,3018620], [2207,"2011-03-28T00:00:00",56.58,57.08,56.25,56.7,2121627], [2208,"2011-03-29T00:00:00",56.7,57.7,56.61,56.9,3572648], [2209,"2011-03-30T00:00:00",56.9,57.5,56.96,57.36,2741050], [2210,"2011-03-31T00:00:00",57.36,57.95,56.95,57.02,2721309], [2211,"2011-04-01T00:00:00",57.02,57.8,56.75,57.47,2405893], [2212,"2011-04-04T00:00:00",57.47,57.7,56.95,57.03,930546], [2213,"2011-04-05T00:00:00",57.03,57.44,56.8,57.17,914846], [2214,"2011-04-06T00:00:00",57.17,57.59,56.88,56.96,1357380], [2215,"2011-04-07T00:00:00",56.96,57.29,56.56,56.89,1602928], [2216,"2011-04-08T00:00:00",56.89,57.25,56.8,56.92,760392], [2217,"2011-04-11T00:00:00",56.92,57.19,56.51,56.57,588632], [2218,"2011-04-12T00:00:00",56.57,56.79,56,56.06,907941], [2219,"2011-04-13T00:00:00",56.06,56.3,55.6,55.9,721167], [2220,"2011-04-14T00:00:00",55.9,56.1,54.6,54.9,1235744], [2221,"2011-04-15T00:00:00",54.9,54.9,53.25,54.26,2387717], [2222,"2011-04-18T00:00:00",54.26,54.6,53.5,53.58,1195828], [2223,"2011-04-19T00:00:00",53.58,53.7,52.8,53,1839484], [2224,"2011-04-20T00:00:00",53,54,52.76,53.69,2251576], [2225,"2011-04-21T00:00:00",53.69,54.6,53,54.15,5109631], [2226,"2011-04-22T00:00:00",54.15,54.9,54.06,54.24,1173468], [2227,"2011-04-25T00:00:00",54.24,54.5,53.65,53.92,869065], [2228,"2011-04-26T00:00:00",53.92,54.45,53.15,53.47,1375051], [2229,"2011-04-27T00:00:00",53.47,54,53.21,53.34,985358], [2230,"2011-04-28T00:00:00",53.34,53.5,52.75,52.88,1772473], [2231,"2011-04-29T00:00:00",52.88,53.65,52.75,52.91,1975680], [2232,"2011-05-02T00:00:00",52.91,52.99,51.71,51.96,1382222], [2233,"2011-05-03T00:00:00",51.96,51.9,50.85,51.11,1676853], [2234,"2011-05-04T00:00:00",51.11,51.22,49.57,49.94,2023251], [2235,"2011-05-05T00:00:00",49.94,50.6,49.83,50.16,2456712], [2236,"2011-05-06T00:00:00",50.16,52.66,49.65,52.29,5445028], [2237,"2011-05-09T00:00:00",52.29,53.44,52.3,52.85,2957166], [2238,"2011-05-10T00:00:00",52.85,52.95,52.25,52.43,1070860], [2239,"2011-05-11T00:00:00",52.43,53.15,51.92,52.15,2295069], [2240,"2011-05-12T00:00:00",52.15,52.2,51.61,51.74,564055], [2241,"2011-05-13T00:00:00",51.74,52.47,51.38,51.91,767218], [2242,"2011-05-16T00:00:00",51.91,51.69,50.9,51.1,718193], [2243,"2011-05-17T00:00:00",51.1,51.85,51.35,51.4,701937], [2244,"2011-05-18T00:00:00",51.4,51.56,51.05,51.15,321230], [2245,"2011-05-19T00:00:00",51.15,51.6,51.1,51.19,469386], [2246,"2011-05-20T00:00:00",51.19,51.7,51,51.55,596252], [2247,"2011-05-23T00:00:00",51.55,51.9,51,51.75,516106], [2248,"2011-05-24T00:00:00",51.75,52.12,51.7,51.92,628324], [2249,"2011-05-25T00:00:00",51.92,53.3,51.92,53,2612406], [2250,"2011-05-26T00:00:00",53,54.24,53.3,53.97,3111171], [2251,"2011-05-27T00:00:00",53.97,54.35,53.66,54.05,1926814], [2252,"2011-05-30T00:00:00",54.05,54.14,53.25,53.44,550596], [2253,"2011-05-31T00:00:00",53.44,53.35,52.58,52.75,759043], [2254,"2011-06-01T00:00:00",52.75,53.2,52.51,52.96,672541], [2255,"2011-06-02T00:00:00",52.96,53.09,52.25,52.33,769717], [2256,"2011-06-03T00:00:00",52.33,52.56,51.66,52.32,893948], [2257,"2011-06-06T00:00:00",52.32,53.39,51.8,52.84,1742448], [2258,"2011-06-07T00:00:00",52.84,53.98,52.7,53.34,2233301], [2259,"2011-06-08T00:00:00",53.34,53.7,53.12,53.18,544780], [2260,"2011-06-09T00:00:00",53.18,53.4,52.68,52.76,489100], [2261,"2011-06-10T00:00:00",52.76,53.2,52.5,52.65,759060], [2262,"2011-06-13T00:00:00",52.65,52.9,52.16,52.29,241098], [2263,"2011-06-14T00:00:00",52.29,52.6,52,52.07,360994], [2264,"2011-06-15T00:00:00",52.07,52.35,51.9,52.07,420276], [2265,"2011-06-16T00:00:00",52.07,52.95,51.82,51.9,529914], [2266,"2011-06-17T00:00:00",51.9,52.04,50.71,51.08,1001064], [2267,"2011-06-20T00:00:00",51.08,51.4,50.4,50.44,583935], [2268,"2011-06-21T00:00:00",50.44,51.05,50.33,50.73,529655], [2269,"2011-06-22T00:00:00",50.73,51.1,50.5,50.64,507796], [2270,"2011-06-23T00:00:00",50.64,51.85,50.6,51.54,947838], [2271,"2011-06-24T00:00:00",51.54,51.84,50.65,50.72,424939], [2272,"2011-06-27T00:00:00",50.72,51,50.4,50.63,194492], [2273,"2011-06-28T00:00:00",50.63,50.5,49.51,49.68,1838748], [2274,"2011-06-29T00:00:00",49.68,50.99,49.7,50.03,2197425], [2275,"2011-06-30T00:00:00",50.03,50.77,50.04,50.42,1209331], [2276,"2011-07-01T00:00:00",50.42,50.96,50.55,50.83,534021], [2277,"2011-07-04T00:00:00",50.83,53.37,50.52,53.31,4851559], [2278,"2011-07-05T00:00:00",53.31,54.9,53.65,54,4363722], [2279,"2011-07-06T00:00:00",54,55.15,53.96,54.18,5299273], [2280,"2011-07-07T00:00:00",54.18,54.64,53.5,53.62,1510999], [2281,"2011-07-08T00:00:00",53.62,54.48,53.1,53.55,3263751], [2282,"2011-07-11T00:00:00",53.55,54,52.95,53.11,1306925], [2283,"2011-07-12T00:00:00",53.11,53.35,52.6,52.76,875630], [2284,"2011-07-13T00:00:00",52.76,53.47,52.77,53.01,823605], [2285,"2011-07-14T00:00:00",53.01,53,52.4,52.45,520308], [2286,"2011-07-15T00:00:00",52.45,53.6,52.83,53.02,1008456], [2287,"2011-07-18T00:00:00",53.02,53.5,52.6,52.68,478371], [2288,"2011-07-19T00:00:00",52.68,54.94,52.49,54.36,5631273], [2289,"2011-07-20T00:00:00",54.36,55.05,53.35,53.55,3159305], [2290,"2011-07-21T00:00:00",53.55,55.03,53.5,54.69,2528882], [2291,"2011-07-22T00:00:00",54.69,55.8,54.65,54.82,4018532], [2292,"2011-07-25T00:00:00",54.82,55.1,54,54.18,899836], [2293,"2011-07-26T00:00:00",54.18,54.89,54,54.38,898052], [2294,"2011-07-27T00:00:00",54.38,55.7,54.49,54.91,4902627], [2295,"2011-07-28T00:00:00",54.91,55,53.05,53.89,1527572], [2296,"2011-07-29T00:00:00",53.89,54.02,53.7,53.88,771687], [2297,"2011-08-01T00:00:00",53.88,55.16,53.42,53.65,1536854], [2298,"2011-08-02T00:00:00",53.65,53.99,53.25,53.45,411825], [2299,"2011-08-03T00:00:00",53.45,53.3,50.78,50.89,2389611], [2300,"2011-08-04T00:00:00",50.89,51.01,48.86,49.19,3547804], [2301,"2011-08-05T00:00:00",49.19,48.99,46.74,46.76,2964499], [2302,"2011-08-08T00:00:00",46.76,46.74,44.43,46.31,6978980], [2303,"2011-08-09T00:00:00",46.31,44.9,44,44,3983698], [2304,"2011-08-10T00:00:00",44,45.94,44.7,45.53,4376293], [2305,"2011-08-11T00:00:00",45.53,45.39,43.86,45.11,3624070], [2306,"2011-08-12T00:00:00",45.11,46.75,45.75,46.03,3464359], [2307,"2011-08-15T00:00:00",46.03,46.45,45.41,45.56,1159919], [2308,"2011-08-16T00:00:00",45.56,45.95,45.11,45.57,1775354], [2309,"2011-08-17T00:00:00",45.57,46.29,45.3,45.75,2200000], [2310,"2011-08-18T00:00:00",45.75,45.9,43.47,43.47,3782889], [2311,"2011-08-19T00:00:00",43.47,41.31,41.3,41.3,1492374], [2312,"2011-08-22T00:00:00",41.3,41.25,39.32,40.48,5148106], [2313,"2011-08-23T00:00:00",40.48,40.68,39.7,39.95,4048934], [2314,"2011-08-24T00:00:00",39.95,41.2,39.5,39.85,4775220], [2315,"2011-08-25T00:00:00",39.85,39.95,37.86,38.08,8500187], [2316,"2011-08-29T00:00:00",38.08,37.61,36.18,36.18,7656033], [2317,"2011-08-30T00:00:00",36.18,37.4,34.86,36.97,13434315], [2318,"2011-09-05T00:00:00",36.97,38.81,35.8,38.76,15300433], [2319,"2011-09-06T00:00:00",38.76,40.69,38.52,40.69,10286106], [2320,"2011-09-07T00:00:00",40.69,42.72,41.4,42.72,6654344], [2321,"2011-09-08T00:00:00",42.72,44.53,42.2,43.83,9022738], [2322,"2011-09-09T00:00:00",43.83,45,43.4,44.19,6283423], [2323,"2011-09-12T00:00:00",44.19,44,42.03,42.75,5143411], [2324,"2011-09-13T00:00:00",42.75,44.88,42.07,44.8,5855240], [2325,"2011-09-14T00:00:00",44.8,45.55,44.3,44.37,3699094], [2326,"2011-09-15T00:00:00",44.37,45.15,44.5,44.6,2077404], [2327,"2011-09-16T00:00:00",44.6,45,44.25,44.57,1497188], [2328,"2011-09-19T00:00:00",44.57,44.6,44.05,44.21,1105739], [2329,"2011-09-20T00:00:00",44.21,45.25,44.25,44.93,4398991], [2330,"2011-09-21T00:00:00",44.93,47.17,45.2,47.17,7437787], [2331,"2011-09-22T00:00:00",47.17,48.49,47.12,47.45,5972670], [2332,"2011-09-23T00:00:00",47.45,46.77,45.36,46.04,3966858], [2333,"2011-09-26T00:00:00",46.04,45,43.74,43.76,5112447], [2334,"2011-09-27T00:00:00",43.76,45.5,44.25,45.19,4913694], [2335,"2011-09-28T00:00:00",45.19,45.89,45.2,45.37,2786430], [2336,"2011-09-29T00:00:00",45.37,45.64,44.85,45.32,1580996], [2337,"2011-09-30T00:00:00",45.32,46.37,45.35,45.8,2665818], [2338,"2011-10-03T00:00:00",45.8,46.2,45.46,45.74,1515100], [2339,"2011-10-04T00:00:00",45.74,47.25,45.8,47.11,2779768], [2340,"2011-10-05T00:00:00",47.11,49.46,46.5,48.88,8741412], [2341,"2011-10-06T00:00:00",48.88,50.1,48.65,48.91,5721242], [2342,"2011-10-07T00:00:00",48.91,49.5,48.3,48.45,3505337], [2343,"2011-10-10T00:00:00",48.45,50.87,49.92,50.11,5403575], [2344,"2011-10-11T00:00:00",50.11,50.39,48.87,49,2115550], [2345,"2011-10-12T00:00:00",49,49.4,48.6,48.87,1578265], [2346,"2011-10-13T00:00:00",48.87,48.99,46.43,46.43,3913462], [2347,"2011-10-14T00:00:00",46.43,46.3,44.26,44.99,5826594], [2348,"2011-10-17T00:00:00",44.99,45.7,44.99,45.2,2055210], [2349,"2011-10-18T00:00:00",45.2,45.39,43.93,44.06,1077648], [2350,"2011-10-19T00:00:00",44.06,44.29,42.42,42.89,1930261], [2351,"2011-10-20T00:00:00",42.89,44.95,42.56,44.81,7640689], [2352,"2011-10-21T00:00:00",44.81,45.25,43.5,43.78,1836730], [2353,"2011-10-25T00:00:00",43.78,45.09,43.82,43.96,1826290], [2354,"2011-10-26T00:00:00",43.96,43.99,42.5,42.69,1161864], [2355,"2011-10-27T00:00:00",42.69,43,40.8,41.14,3005765], [2356,"2011-10-28T00:00:00",41.14,42.15,40,41.57,1393648], [2357,"2011-10-31T00:00:00",41.57,43.64,41.9,43.64,2259731], [2358,"2011-11-01T00:00:00",43.64,45.1,43.6,44.03,4339401], [2359,"2011-11-02T00:00:00",44.03,44.35,43.4,43.87,1218911], [2360,"2011-11-03T00:00:00",43.87,44.6,43.7,44.21,1033719], [2361,"2011-11-04T00:00:00",44.21,45.4,44.1,45.17,2577946], [2362,"2011-11-10T00:00:00",45.17,46.2,44.56,44.89,4395422], [2363,"2011-11-11T00:00:00",44.89,45.99,44.9,45.44,2246153], [2364,"2011-11-14T00:00:00",45.44,45.85,45.05,45.14,974644], [2365,"2011-11-15T00:00:00",45.14,45.38,44.41,44.6,1317249], [2366,"2011-11-16T00:00:00",44.6,45,44.3,44.67,1984560], [2367,"2011-11-17T00:00:00",44.67,44.68,44.04,44.35,831727], [2368,"2011-11-18T00:00:00",44.35,44.4,43.93,44.18,625546], [2369,"2011-11-21T00:00:00",44.18,45,44.05,44.52,1981921], [2370,"2011-11-22T00:00:00",44.52,44.31,43.46,43.7,1300674], [2371,"2011-11-23T00:00:00",43.7,43.9,42.85,42.95,1286463], [2372,"2011-11-24T00:00:00",42.95,43.45,42.66,43.17,813158], [2373,"2011-11-25T00:00:00",43.17,43.65,41.99,42.1,1233402], [2374,"2011-11-28T00:00:00",42.1,41.5,40.52,41.04,855457], [2375,"2011-11-29T00:00:00",41.04,41.65,40.5,41.19,1252420], [2376,"2011-11-30T00:00:00",41.19,42.1,41.23,41.92,1045131], [2377,"2011-12-01T00:00:00",41.92,42.35,41.75,41.85,688541], [2378,"2011-12-02T00:00:00",41.85,42,39.78,40.37,2469819], [2379,"2011-12-07T00:00:00",40.37,41.35,39.8,40.07,1363809], [2380,"2011-12-08T00:00:00",40.07,41.22,39.71,41.03,1475680], [2381,"2011-12-09T00:00:00",41.03,41.05,40.52,40.9,494520], [2382,"2011-12-12T00:00:00",40.9,42.69,41.09,41.78,3068853], [2383,"2011-12-13T00:00:00",41.78,42,41,41.36,979109], [2384,"2011-12-14T00:00:00",41.36,41.6,40.22,40.49,2281771], [2385,"2011-12-15T00:00:00",40.49,40.4,39.65,39.88,1797522], [2386,"2011-12-16T00:00:00",39.88,39.5,38.5,39.13,1218664], [2387,"2011-12-19T00:00:00",39.13,40.7,39.5,39.77,1035726], [2388,"2011-12-20T00:00:00",39.77,41.4,39.5,41.15,1904937], [2389,"2011-12-21T00:00:00",41.15,41.5,40.4,40.68,859106], [2390,"2011-12-22T00:00:00",40.68,41.34,40.35,41.19,867365], [2391,"2011-12-23T00:00:00",41.19,41.9,40.85,41.22,1946184], [2392,"2011-12-26T00:00:00",41.22,41.58,41.1,41.24,288391], [2393,"2011-12-27T00:00:00",41.24,41.38,40.8,40.95,293227], [2394,"2011-12-28T00:00:00",40.95,41.33,40.7,41.24,454535], [2395,"2011-12-29T00:00:00",41.24,42.2,41.3,41.85,1259763], [2396,"2011-12-30T00:00:00",41.85,41.99,40.67,41.05,1379381], [2397,"2012-01-02T00:00:00",41.05,41.4,40.54,40.99,804995], [2398,"2012-01-03T00:00:00",40.99,43.03,41,43.02,3025127], [2399,"2012-01-04T00:00:00",43.02,44.45,43.25,44.23,4735349], [2400,"2012-01-05T00:00:00",44.23,44.44,43.69,44.04,1667054], [2401,"2012-01-06T00:00:00",44.04,44.69,43.8,44.36,1994997], [2402,"2012-01-09T00:00:00",44.36,44.55,44.1,44.25,504836], [2403,"2012-01-10T00:00:00",44.25,44.37,42.3,43.44,2108210], [2404,"2012-01-11T00:00:00",43.44,43.55,42.71,42.88,1307141], [2405,"2012-01-12T00:00:00",42.88,42.5,41.3,41.81,1966137], [2406,"2012-01-13T00:00:00",41.81,42.65,41.8,42.29,1851885], [2407,"2012-01-16T00:00:00",42.29,42.45,41.9,42.19,959921], [2408,"2012-01-17T00:00:00",42.19,42.75,41.92,42.5,2863694], [2409,"2012-01-18T00:00:00",42.5,42.82,41.96,42.11,5344702], [2410,"2012-01-19T00:00:00",42.11,42.6,41.11,41.29,5153014], [2411,"2012-01-20T00:00:00",41.29,42.89,41.4,42.13,6505920], [2412,"2012-01-23T00:00:00",42.13,44.23,42.85,44.21,8455085], [2413,"2012-01-24T00:00:00",44.21,46.1,44.5,45.36,8511492], [2414,"2012-01-25T00:00:00",45.36,45.85,44.9,45.02,3077853], [2415,"2012-01-26T00:00:00",45.02,45.4,44.41,44.62,1837489], [2416,"2012-01-27T00:00:00",44.62,44.8,44,44.1,3159187], [2417,"2012-01-30T00:00:00",44.1,44.4,43.3,43.45,1841461], [2418,"2012-01-31T00:00:00",43.45,43.9,43.11,43.37,1140343], [2419,"2012-02-01T00:00:00",43.37,44.15,43.45,43.63,1412924], [2420,"2012-02-02T00:00:00",43.63,44.25,43.4,43.52,3468584], [2421,"2012-02-03T00:00:00",43.52,43.75,43.06,43.14,1956334], [2422,"2012-02-06T00:00:00",43.14,45.29,43.4,45.29,8028662], [2423,"2012-02-07T00:00:00",45.29,47.33,45.8,46.59,9619231], [2424,"2012-02-08T00:00:00",46.59,47.39,46,46.12,3765187], [2425,"2012-02-09T00:00:00",46.12,46.45,45.75,45.93,1343741], [2426,"2012-02-10T00:00:00",45.93,47.66,45.81,46.54,5741236], [2427,"2012-02-13T00:00:00",46.54,46.69,45.01,46.35,2882564], [2428,"2012-02-14T00:00:00",46.35,47.33,46.1,46.25,3099902], [2429,"2012-02-15T00:00:00",46.25,47.3,46.35,46.92,3108437], [2430,"2012-02-16T00:00:00",46.92,47.45,46.7,47.19,3370845], [2431,"2012-02-17T00:00:00",47.19,49.5,47.32,49.08,11446102], [2432,"2012-02-20T00:00:00",49.08,49.75,48.6,48.86,4203282], [2433,"2012-02-21T00:00:00",48.86,50.15,48.6,49.37,8655098], [2434,"2012-02-22T00:00:00",49.37,50.73,49.4,49.59,8036674], [2435,"2012-02-23T00:00:00",49.59,49.85,48.85,48.97,3045221], [2436,"2012-02-24T00:00:00",48.97,49.8,49.01,49.55,5386177], [2437,"2012-02-27T00:00:00",49.55,49.85,49,49.63,4739625], [2438,"2012-02-28T00:00:00",49.63,52.11,49.8,52.11,14568704], [2439,"2012-02-29T00:00:00",52.11,53.19,51.1,51.39,10914841], [2440,"2012-03-01T00:00:00",51.39,51.69,49.9,50.46,6228443], [2441,"2012-03-02T00:00:00",50.46,52.98,50.75,52.85,9080964], [2442,"2012-03-05T00:00:00",52.85,55.19,52.65,53.82,19077850], [2443,"2012-03-06T00:00:00",53.82,56.51,53.25,54.95,40613650], [2444,"2012-03-07T00:00:00",54.95,56.1,54.5,55.04,13168698], [2445,"2012-03-08T00:00:00",55.04,55.88,55.25,55.43,6837408], [2446,"2012-03-09T00:00:00",55.43,56.5,55.4,55.99,11174727], [2447,"2012-03-12T00:00:00",55.99,56.8,55.25,55.41,7773001], [2448,"2012-03-13T00:00:00",55.41,55.84,54.7,54.95,6341460], [2449,"2012-03-14T00:00:00",54.95,55.65,54.82,54.92,5678009], [2450,"2012-03-15T00:00:00",54.92,55.25,53.76,54.06,5591829], [2451,"2012-03-16T00:00:00",54.06,54.1,52.55,52.85,6845227], [2452,"2012-03-19T00:00:00",52.85,53.1,50.7,51.12,5423273], [2453,"2012-03-20T00:00:00",51.12,52.2,50.1,51.78,8083580], [2454,"2012-03-21T00:00:00",40.25,41.6,40.3,40.44,4586645], [2455,"2012-03-22T00:00:00",40.44,40.49,39.12,39.8,2716714], [2456,"2012-03-26T00:00:00",39.8,40.2,38.91,39.06,2452047], [2457,"2012-03-27T00:00:00",39.06,41.01,39.05,41.01,7418997], [2458,"2012-03-28T00:00:00",41.01,43.06,41.7,43.06,7740289], [2459,"2012-03-29T00:00:00",43.06,45.21,43.3,45.21,16683987], [2460,"2012-03-30T00:00:00",45.21,46.72,44.5,45.62,9707625], [2461,"2012-04-02T00:00:00",45.62,46.25,45.12,45.53,5584149], [2462,"2012-04-03T00:00:00",45.53,47.8,44.8,47.05,12656728], [2463,"2012-04-04T00:00:00",47.05,49.4,47.8,49.4,10026101], [2464,"2012-04-05T00:00:00",49.4,50.85,46.93,46.97,17904465], [2465,"2012-04-06T00:00:00",46.97,48.39,46.6,47.01,9867492], [2466,"2012-04-09T00:00:00",47.01,47.5,45.1,45.26,5762196], [2467,"2012-04-10T00:00:00",45.26,47.52,45.4,47.35,9671322], [2468,"2012-04-11T00:00:00",47.35,48.85,47.2,48.32,12903058], [2469,"2012-04-12T00:00:00",48.32,48.4,46,46.9,5414549], [2470,"2012-04-13T00:00:00",46.9,49.1,47.3,47.98,14094024], [2471,"2012-04-16T00:00:00",47.98,47.25,45.6,46.08,7145384], [2472,"2012-04-17T00:00:00",46.08,47.2,46.25,46.48,3620189], [2473,"2012-04-18T00:00:00",46.48,48.7,46.7,48.32,12769322], [2474,"2012-04-19T00:00:00",48.32,48.7,47.4,47.73,8054167], [2475,"2012-04-20T00:00:00",47.73,48.8,47.55,47.93,7278155], [2476,"2012-04-23T00:00:00",47.93,49.75,47.9,49.48,10123802], [2477,"2012-04-24T00:00:00",49.48,50.5,48.01,49.29,18881395], [2478,"2012-04-25T00:00:00",49.29,51.3,49.3,49.65,17175886], [2479,"2012-04-26T00:00:00",49.65,50.99,48.35,48.8,8353908], [2480,"2012-04-27T00:00:00",48.8,49.99,46.36,47.08,13775668], [2481,"2012-04-30T00:00:00",47.08,47.01,44.85,45.05,7411236], [2482,"2012-05-02T00:00:00",45.05,46.25,44.6,45.96,6352944], [2483,"2012-05-03T00:00:00",45.96,47.5,46.35,46.72,8563346], [2484,"2012-05-04T00:00:00",46.72,48.85,47.1,48.55,11773495], [2485,"2012-05-07T00:00:00",48.55,49.25,48.01,48.28,7792293], [2486,"2012-05-08T00:00:00",48.28,48.5,47.4,47.89,6785895], [2487,"2012-05-09T00:00:00",47.89,48,46.8,47.06,6486146], [2488,"2012-05-10T00:00:00",47.06,47.47,46.45,46.58,3778570], [2489,"2012-05-11T00:00:00",46.58,47.15,45.23,45.58,3231873], [2490,"2012-05-14T00:00:00",45.58,46.9,45.7,46.42,1571353], [2491,"2012-05-15T00:00:00",46.42,47.2,46.1,46.24,1896364], [2492,"2012-05-16T00:00:00",46.24,46.6,45.02,45.17,3034867], [2493,"2012-05-17T00:00:00",45.17,45.9,44.75,45.22,2698872], [2494,"2012-05-18T00:00:00",45.22,45.48,44.11,44.3,2189396], [2495,"2012-05-21T00:00:00",44.3,44.84,44.3,44.55,735132], [2496,"2012-05-22T00:00:00",44.55,46,44.55,45.87,2440340], [2497,"2012-05-23T00:00:00",45.87,45.9,45.02,45.12,1277557], [2498,"2012-05-24T00:00:00",45.12,45.57,44.61,45.33,2609760], [2499,"2012-05-25T00:00:00",45.33,45.6,44.84,45.13,1569486], [2500,"2012-05-28T00:00:00",45.13,47.38,44.85,47.26,8251614], [2501,"2012-05-29T00:00:00",47.26,47.68,46.03,46.15,5985748], [2502,"2012-05-30T00:00:00",46.15,46.3,45.2,45.35,2610305], [2503,"2012-05-31T00:00:00",45.35,45.65,44.5,45.09,3253336], [2504,"2012-06-01T00:00:00",45.09,45.8,44.65,45.59,874155], [2505,"2012-06-04T00:00:00",45.59,45.95,44.4,44.51,3270834], [2506,"2012-06-05T00:00:00",44.51,44.88,43.76,43.89,2069188], [2507,"2012-06-06T00:00:00",43.89,44.55,43.85,43.99,1713435], [2508,"2012-06-07T00:00:00",43.99,44.4,43.5,43.75,1469463], [2509,"2012-06-08T00:00:00",43.75,44.27,42.33,42.57,3666857], [2510,"2012-06-11T00:00:00",42.57,43.74,42.72,43.57,1698591], [2511,"2012-06-12T00:00:00",43.57,43.6,42.4,42.55,1787693], [2512,"2012-06-13T00:00:00",42.55,43.01,42.1,42.37,1228678], [2513,"2012-06-14T00:00:00",42.37,43.98,42.5,43.54,2126578], [2514,"2012-06-15T00:00:00",43.54,44.17,43.05,43.59,3395588], [2515,"2012-06-18T00:00:00",43.59,45.24,43.65,44.43,4807210], [2516,"2012-06-19T00:00:00",44.43,44.26,43.5,43.84,1080070], [2517,"2012-06-20T00:00:00",43.84,44.15,43.52,43.93,542203], [2518,"2012-06-21T00:00:00",43.93,43.99,43,43.26,705950], [2519,"2012-06-22T00:00:00",43.26,43.94,43.05,43.74,475280], [2520,"2012-06-25T00:00:00",43.74,44.14,43.25,43.31,507343], [2521,"2012-06-26T00:00:00",43.31,43.57,43,43.03,518436], [2522,"2012-06-27T00:00:00",43.03,44.25,43.05,43.99,2436849], [2523,"2012-06-28T00:00:00",43.99,44.7,43.9,44.03,1501957], [2524,"2012-06-29T00:00:00",44.03,44.49,42.95,43.54,3260700], [2525,"2012-07-02T00:00:00",43.54,45.32,43.55,45.18,3718977], [2526,"2012-07-03T00:00:00",45.18,45.83,45.02,45.14,2261447], [2527,"2012-07-04T00:00:00",45.14,46.2,44.71,44.87,3842352], [2528,"2012-07-05T00:00:00",44.87,45,44.6,44.74,587147], [2529,"2012-07-06T00:00:00",44.74,45.98,44.54,45.58,2745573], [2530,"2012-07-09T00:00:00",45.58,45.74,45.15,45.24,1279373], [2531,"2012-07-10T00:00:00",45.24,45.64,45,45.12,1404610], [2532,"2012-07-11T00:00:00",45.12,45.24,44.78,45,737950], [2533,"2012-07-12T00:00:00",45,45.6,44.86,44.99,1912712], [2534,"2012-07-13T00:00:00",44.99,45.5,44.78,44.84,1214635], [2535,"2012-07-16T00:00:00",44.84,45.25,44.83,44.98,970944], [2536,"2012-07-17T00:00:00",44.98,45.82,44.93,45.42,3132155], [2537,"2012-07-18T00:00:00",45.42,46.24,45.5,45.81,4025083], [2538,"2012-07-19T00:00:00",45.81,46.26,45.45,46.07,3587012], [2539,"2012-07-20T00:00:00",46.07,46.15,45.28,45.39,4118508], [2540,"2012-07-23T00:00:00",45.39,45.53,44.9,45.15,663000], [2541,"2012-07-24T00:00:00",45.15,45.5,45,45.4,713000], [2542,"2012-07-25T00:00:00",45.4,46.15,45.27,45.94,3144000], [2543,"2012-07-26T00:00:00",45.94,46.4,45.76,45.84,2207500], [2544,"2012-07-27T00:00:00",45.84,46.25,45.57,45.83,1587500], [2545,"2012-07-30T00:00:00",45.83,46.08,45.6,45.7,790000], [2546,"2012-07-31T00:00:00",45.7,46.8,45.81,46.61,5403500], [2547,"2012-08-01T00:00:00",46.61,46.97,46.25,46.6,1915500], [2548,"2012-08-02T00:00:00",46.6,46.89,45.61,45.77,2559000], [2549,"2012-08-03T00:00:00",45.77,45.94,45.15,45.28,922000], [2550,"2012-08-06T00:00:00",45.28,45.6,43.9,44.36,2109500], [2551,"2012-08-07T00:00:00",44.36,44.58,43.76,43.88,1848500], [2552,"2012-08-08T00:00:00",43.88,44.65,43.75,44.47,1313500], [2553,"2012-08-09T00:00:00",44.47,44.84,44.49,44.57,427500], [2554,"2012-08-10T00:00:00",44.57,44.79,43.95,44.05,684000], [2555,"2012-08-13T00:00:00",44.05,44.2,42.68,43.77,3565000], [2556,"2012-08-15T00:00:00",43.77,44.75,43.81,44.53,2272000], [2557,"2012-08-16T00:00:00",44.53,45.29,43.93,44.05,4657500], [2558,"2012-08-23T00:00:00",44.05,44.95,44.35,44.57,1424500], [2559,"2012-08-24T00:00:00",44.57,44.75,44.1,44.15,879500], [2560,"2012-08-27T00:00:00",44.15,44.74,44.11,44.57,1185500], [2561,"2012-08-28T00:00:00",44.57,45.78,44.4,45.59,4593500], [2562,"2012-08-29T00:00:00",45.59,46,45.2,45.27,1899000], [2563,"2012-08-30T00:00:00",45.27,45.8,45.05,45.41,1201000], [2564,"2012-08-31T00:00:00",45.41,46.49,44.98,46.04,4975000], [2565,"2012-09-03T00:00:00",46.04,46.95,46.15,46.41,4902500], [2566,"2012-09-04T00:00:00",46.41,46.6,45.82,45.96,1704000], [2567,"2012-09-05T00:00:00",45.96,46.49,45.25,45.45,3851000], [2568,"2012-09-06T00:00:00",45.45,45.85,44.75,44.87,3412500], [2569,"2012-09-07T00:00:00",44.87,45.1,43.92,44.32,2755500], [2570,"2012-09-10T00:00:00",44.32,44.59,43.85,44.45,2347500], [2571,"2012-09-11T00:00:00",44.45,44.85,44.3,44.5,645000], [2572,"2012-09-12T00:00:00",44.5,45,44.25,44.38,1715500], [2573,"2012-09-13T00:00:00",44.38,44.5,44.05,44.15,872500], [2574,"2012-09-14T00:00:00",44.15,44.5,44.01,44.05,1243000], [2575,"2012-09-17T00:00:00",44.05,44.35,43.9,43.94,902000], [2576,"2012-09-18T00:00:00",43.94,44.47,43.85,44.17,1133000], [2577,"2012-09-19T00:00:00",44.17,44.9,44.2,44.71,3160000], [2578,"2012-09-20T00:00:00",44.71,44.86,43.88,43.93,1803500], [2579,"2012-09-24T00:00:00",43.93,44.34,43.72,43.78,1131000], [2580,"2012-09-25T00:00:00",43.78,44.15,43.75,44.04,672500], [2581,"2012-09-26T00:00:00",44.04,44.2,43.89,43.95,750500], [2582,"2012-09-27T00:00:00",43.95,44.18,43.7,43.76,723500], [2583,"2012-09-28T00:00:00",43.76,44.06,43.81,43.94,1223500], [2584,"2012-10-01T00:00:00",43.94,44.1,43.4,43.72,2076000], [2585,"2012-10-02T00:00:00",43.72,44.15,43.75,43.82,1332500], [2586,"2012-10-03T00:00:00",43.82,44.29,43.8,44.09,696000], [2587,"2012-10-04T00:00:00",44.09,44.45,44.06,44.22,1732500], [2588,"2012-10-05T00:00:00",44.22,44.25,43.91,43.99,1113500], [2589,"2012-10-08T00:00:00",43.99,45.1,44.09,44.37,2717500], [2590,"2012-10-09T00:00:00",44.37,44.6,44.2,44.52,516000], [2591,"2012-10-10T00:00:00",44.52,44.99,44.57,44.75,1501500], [2592,"2012-10-11T00:00:00",44.75,45.48,44.65,44.91,3875000], [2593,"2012-10-12T00:00:00",44.91,45.19,44.25,44.4,1106500], [2594,"2012-10-15T00:00:00",44.4,44.9,44.5,44.76,757500], [2595,"2012-10-16T00:00:00",44.76,45,44.6,44.7,865000], [2596,"2012-10-17T00:00:00",44.7,44.85,44.56,44.6,347000], [2597,"2012-10-18T00:00:00",44.6,44.95,44.56,44.71,275500], [2598,"2012-10-19T00:00:00",44.71,45.15,44.71,44.89,1445000], [2599,"2012-10-22T00:00:00",44.89,45.4,44.85,45.22,1875500], [2600,"2012-10-23T00:00:00",45.22,45.85,45.06,45.17,3291500], [2601,"2012-10-24T00:00:00",45.17,45.5,44.8,44.94,3528500], [2602,"2012-10-25T00:00:00",44.94,45.23,44.6,44.93,953000], [2603,"2012-10-30T00:00:00",44.93,45.25,44.81,45.18,821000], [2604,"2012-10-31T00:00:00",45.18,45.66,45.1,45.42,1221000], [2605,"2012-11-01T00:00:00",45.42,45.69,45,45.07,919000], [2606,"2012-11-02T00:00:00",45.07,45.3,45,45.08,596500], [2607,"2012-11-05T00:00:00",45.08,46.99,45.16,46.74,5573000], [2608,"2012-11-06T00:00:00",46.74,46.73,46.21,46.61,1892000], [2609,"2012-11-07T00:00:00",46.61,47.51,46.65,47.31,4838000], [2610,"2012-11-08T00:00:00",47.31,47.74,47,47.44,2669500], [2611,"2012-11-12T00:00:00",47.44,47.8,47.3,47.67,1764000], [2612,"2012-11-13T00:00:00",47.67,47.8,46.75,47.02,1884000], [2613,"2012-11-14T00:00:00",47.02,47.17,46.55,46.7,682500], [2614,"2012-11-15T00:00:00",46.7,47.15,46.65,47.02,1824000], [2615,"2012-11-16T00:00:00",47.02,47.4,47,47.12,996000], [2616,"2012-11-19T00:00:00",47.12,47.4,46.89,47.04,449500], [2617,"2012-11-20T00:00:00",47.04,47.85,47.04,47.42,1936500], [2618,"2012-11-21T00:00:00",47.42,47.8,47.2,47.26,531000], [2619,"2012-11-22T00:00:00",47.26,47.35,46.8,46.92,1278000], [2620,"2012-11-23T00:00:00",46.92,47.2,46.85,47,1286000], [2621,"2012-11-26T00:00:00",47,47.4,46.75,47.09,1216500], [2622,"2012-11-27T00:00:00",47.09,47.25,46.72,46.75,1828000], [2623,"2012-11-28T00:00:00",46.75,47.2,46.7,46.77,1640000], [2624,"2012-11-29T00:00:00",46.77,47.8,46.76,47.5,3067000], [2625,"2012-11-30T00:00:00",47.5,49.87,47.45,49.86,12767500], [2626,"2012-12-03T00:00:00",49.86,50.7,48.9,49.08,8265500], [2627,"2012-12-04T00:00:00",49.08,49.5,48.8,48.94,1437000], [2628,"2012-12-05T00:00:00",48.94,50.15,49,49.82,4982000], [2629,"2012-12-06T00:00:00",49.82,50.42,49.85,50.26,3490000], [2630,"2012-12-07T00:00:00",50.26,51.2,50.35,50.57,5765000], [2631,"2012-12-10T00:00:00",50.57,51,49.16,49.3,5092500], [2632,"2012-12-11T00:00:00",49.3,49.65,49.11,49.2,1198000], [2633,"2012-12-12T00:00:00",49.2,50.15,49.09,49.24,2472000], [2634,"2012-12-13T00:00:00",49.24,49.7,49.3,49.52,1163500], [2635,"2012-12-14T00:00:00",49.52,50.1,49.38,49.82,1217500], [2636,"2012-12-17T00:00:00",49.82,50.16,49.27,49.4,2635500], [2637,"2012-12-18T00:00:00",49.4,50.25,49.55,49.77,2391500], [2638,"2012-12-19T00:00:00",49.77,50.2,49.65,49.69,1922000], [2639,"2012-12-20T00:00:00",49.69,49.95,49.65,49.79,757000], [2640,"2012-12-21T00:00:00",49.79,50.09,49.55,49.9,1771000], [2641,"2012-12-24T00:00:00",49.9,50.09,49.7,49.84,874000], [2642,"2012-12-26T00:00:00",49.84,50.1,49.5,49.58,796000], [2643,"2012-12-27T00:00:00",49.58,49.85,49.3,49.51,1637500], [2644,"2012-12-28T00:00:00",49.51,49.99,49.51,49.65,1289500], [2645,"2012-12-31T00:00:00",49.65,50.09,49.3,49.39,1849000], [2646,"2013-01-01T00:00:00",49.39,49.51,48.91,49.06,930000], [2647,"2013-01-02T00:00:00",49.06,49.16,47.8,48.17,3265000], [2648,"2013-01-03T00:00:00",48.17,48.6,47.85,48.33,1182000], [2649,"2013-01-04T00:00:00",48.33,49,48.35,48.83,1839500], [2650,"2013-01-07T00:00:00",48.83,49,48.25,48.68,1403500], [2651,"2013-01-08T00:00:00",48.68,49.39,48.62,49.24,1452500], [2652,"2013-01-09T00:00:00",49.24,49.4,49,49.26,493500], [2653,"2013-01-10T00:00:00",49.26,49.5,48.5,48.7,2622500], [2654,"2013-01-11T00:00:00",48.7,49.45,48.55,49.38,1248000], [2655,"2013-01-14T00:00:00",49.38,49.37,48.85,49.29,409500], [2656,"2013-01-15T00:00:00",49.29,49.25,46.83,47,3243500], [2657,"2013-01-16T00:00:00",47,47.75,46.35,46.61,2427000], [2658,"2013-01-17T00:00:00",46.61,47.9,47.05,47.59,2632000], [2659,"2013-01-18T00:00:00",47.59,49.24,48.5,49.09,2384500], [2660,"2013-01-21T00:00:00",49.09,49.31,48.75,48.82,2868000], [2661,"2013-01-22T00:00:00",48.82,51.26,48.98,51.26,9664000], [2662,"2013-01-23T00:00:00",51.26,52.15,51.1,51.3,6104500], [2663,"2013-01-24T00:00:00",51.3,51.99,51.3,51.88,3013500], [2664,"2013-01-28T00:00:00",51.88,52.45,51.6,51.69,1713500], [2665,"2013-01-29T00:00:00",51.69,52.4,51.63,52.03,2438500], [2666,"2013-01-30T00:00:00",52.03,52.65,51.55,51.71,2273000], [2667,"2013-01-31T00:00:00",51.71,52,51.66,51.99,1060000], [2668,"2013-02-01T00:00:00",51.99,52.1,51.7,51.8,446500], [2669,"2013-02-04T00:00:00",51.8,52,51.42,51.58,1546000], [2670,"2013-02-06T00:00:00",51.58,51.9,51.45,51.54,1110000], [2671,"2013-02-07T00:00:00",51.54,51.9,51.4,51.51,1516500], [2672,"2013-02-08T00:00:00",51.51,51.79,51.38,51.48,635500], [2673,"2013-02-11T00:00:00",51.48,51.75,51.22,51.31,916000], [2674,"2013-02-12T00:00:00",51.31,53.87,51.25,53.67,10342500], [2675,"2013-02-13T00:00:00",53.67,53.95,53.21,53.36,1742000], [2676,"2013-02-14T00:00:00",53.36,53.75,52.86,53.15,2006000], [2677,"2013-02-15T00:00:00",53.15,53.3,52.7,52.99,802500], [2678,"2013-02-18T00:00:00",52.99,54.2,52.5,53.64,4380500], [2679,"2013-02-19T00:00:00",53.64,54.25,53,53.14,3679500], [2680,"2013-02-20T00:00:00",53.14,54.2,52.58,53.04,7543500], [2681,"2013-02-21T00:00:00",53.04,53.41,52.3,52.52,4306500], [2682,"2013-02-22T00:00:00",52.52,53.7,52.2,53.39,8710000], [2683,"2013-02-25T00:00:00",53.39,55.9,52.8,54.74,31380000], [2684,"2013-02-26T00:00:00",54.74,54.89,53.3,53.64,9026500], [2685,"2013-02-27T00:00:00",53.64,54.28,53.59,53.91,3329000], [2686,"2013-02-28T00:00:00",53.91,54.55,54,54.34,5834500], [2687,"2013-03-01T00:00:00",54.34,54.99,54.25,54.43,4538500], [2688,"2013-03-04T00:00:00",54.43,54.44,53.91,54.31,1688000], [2689,"2013-03-05T00:00:00",54.31,54.6,54.05,54.32,2672000], [2690,"2013-03-06T00:00:00",54.32,54.5,53.8,53.87,2267500], [2691,"2013-03-07T00:00:00",53.87,54.3,53.52,53.58,1524500], [2692,"2013-03-08T00:00:00",53.58,53.69,52.98,53.2,4829000], [2693,"2013-03-11T00:00:00",53.2,53.25,51.9,52.08,2667500], [2694,"2013-03-12T00:00:00",52.08,53.75,52.1,53.47,3971000], [2695,"2013-03-13T00:00:00",53.47,53.89,52.8,52.96,3615000], [2696,"2013-03-14T00:00:00",52.96,53.19,52.62,52.71,980000], [2697,"2013-03-15T00:00:00",52.71,52.95,52.2,52.73,1344500], [2698,"2013-03-18T00:00:00",52.73,52.58,50.25,51.82,3333500], [2699,"2013-03-19T00:00:00",51.82,52.88,51.95,52.23,2181000], [2700,"2013-03-20T00:00:00",52.23,52.65,51.56,51.76,5598500], [2701,"2013-03-21T00:00:00",38.92,40.49,39.66,39.89,4082500], [2702,"2013-03-22T00:00:00",39.89,40.2,39.6,39.78,1279000], [2703,"2013-03-25T00:00:00",39.78,40.25,39.6,39.67,1780000], [2704,"2013-03-26T00:00:00",39.67,39.89,39.12,39.18,805000], [2705,"2013-03-27T00:00:00",39.18,39.48,39.02,39.07,1043500], [2706,"2013-03-28T00:00:00",39.07,39.24,38.81,39.01,1199500], [2707,"2013-03-29T00:00:00",39.01,39.15,38.8,39.02,1889000], [2708,"2013-04-01T00:00:00",39.02,39.44,39.08,39.34,1764500], [2709,"2013-04-02T00:00:00",39.34,39.65,38.63,38.71,2752000], [2710,"2013-04-03T00:00:00",38.71,38.95,38.6,38.73,721000], [2711,"2013-04-04T00:00:00",38.73,38.93,38.6,38.74,719000], [2712,"2013-04-05T00:00:00",38.74,39.1,38.51,38.65,801500], [2713,"2013-04-08T00:00:00",38.65,38.9,38.1,38.18,1056500], [2714,"2013-04-09T00:00:00",38.18,38.39,37.7,37.76,1279000], [2715,"2013-04-10T00:00:00",37.76,37.94,37.4,37.66,1214000], [2716,"2013-04-11T00:00:00",37.66,38.79,37.41,38.53,2584000], [2717,"2013-04-12T00:00:00",38.53,38.7,37.5,38.46,1355000], [2718,"2013-04-15T00:00:00",38.46,39.6,38.05,38.43,7358500], [2719,"2013-04-16T00:00:00",38.43,39.2,38.11,38.62,3050000], [2720,"2013-04-17T00:00:00",38.62,39.75,38.4,39.11,4153000], [2721,"2013-04-18T00:00:00",39.11,41.06,39.05,41.06,8095000], [2722,"2013-04-19T00:00:00",41.06,42.6,40.76,41.77,18869500], [2723,"2013-04-22T00:00:00",41.77,42.17,41,41.11,3895500], [2724,"2013-04-23T00:00:00",41.11,41.69,40.8,40.96,1261500], [2725,"2013-04-24T00:00:00",40.96,42.13,40.71,41.74,5042500], [2726,"2013-04-25T00:00:00",41.74,42.1,41.36,41.45,1720500], [2727,"2013-04-26T00:00:00",41.45,42.19,41.17,41.55,3373500], [2728,"2013-04-29T00:00:00",41.55,41.5,39.67,39.78,3258500], [2729,"2013-04-30T00:00:00",39.78,39.95,38.86,39.36,3398500], [2730,"2013-05-02T00:00:00",39.36,39.75,39.2,39.27,878000], [2731,"2013-05-03T00:00:00",39.27,39.55,38.76,39.02,1630000], [2732,"2013-05-06T00:00:00",39.02,39.39,38.48,38.62,2274000], [2733,"2013-05-07T00:00:00",38.62,39.15,38.25,38.81,4146000], [2734,"2013-05-08T00:00:00",38.81,39.7,38.91,39.03,6413500], [2735,"2013-05-09T00:00:00",39.03,40.65,39.18,40.15,6523500], [2736,"2013-05-10T00:00:00",40.15,41.5,40.35,41.39,10425500], [2737,"2013-05-13T00:00:00",41.39,42.1,41.15,41.25,3802500], [2738,"2013-05-14T00:00:00",41.25,43.31,40.9,43.22,13982000], [2739,"2013-05-15T00:00:00",43.22,43.7,42.15,42.3,9683500], [2740,"2013-05-16T00:00:00",42.3,43.22,42.15,42.42,5422000], [2741,"2013-05-17T00:00:00",42.42,42.8,42.15,42.23,1863500], [2742,"2013-05-20T00:00:00",42.23,43.25,42.3,42.5,3588500], [2743,"2013-05-21T00:00:00",42.5,44.2,42.6,43.84,13756500], [2744,"2013-05-22T00:00:00",43.84,44.65,43.8,44.06,4609000], [2745,"2013-05-23T00:00:00",44.06,44.44,43,43.14,3040000], [2746,"2013-05-24T00:00:00",43.14,43.7,42.6,43.35,5119500], [2747,"2013-05-27T00:00:00",43.35,43.65,42,42.24,2930500], [2748,"2013-05-28T00:00:00",42.24,42.85,42.2,42.51,5991500], [2749,"2013-05-29T00:00:00",42.51,43.34,42.46,42.57,5857000], [2750,"2013-05-30T00:00:00",42.57,43,42.44,42.51,4313500], [2751,"2013-05-31T00:00:00",42.51,43.49,42.52,43.19,5309500], [2752,"2013-06-03T00:00:00",43.19,44.2,43.14,43.26,8775000], [2753,"2013-06-04T00:00:00",43.26,43.88,43,43.16,6539000], [2754,"2013-06-05T00:00:00",43.16,43.8,43,43.31,6343000], [2755,"2013-06-06T00:00:00",43.31,44.8,43.4,44.39,14941500], [2756,"2013-06-07T00:00:00",44.39,45.3,44.41,44.51,9041000], [2757,"2013-06-10T00:00:00",44.51,44.85,43.49,43.6,4113000], [2758,"2013-06-11T00:00:00",43.6,44.41,43.62,43.85,4246000], [2759,"2013-06-12T00:00:00",43.85,44.3,43.6,43.7,3032000], [2760,"2013-06-13T00:00:00",43.7,44.49,43.75,44.05,5191500], [2761,"2013-06-14T00:00:00",44.05,44.82,43.4,43.58,6786500], [2762,"2013-06-17T00:00:00",43.58,44.19,43.4,44.04,4549000], [2763,"2013-06-18T00:00:00",44.04,44.3,42.9,43.1,4448500], [2764,"2013-06-19T00:00:00",43.1,43.55,43,43.17,2023500], [2765,"2013-06-20T00:00:00",43.17,43.48,42.55,42.72,2950000], [2766,"2013-06-21T00:00:00",42.72,42.79,41,41.51,6239000], [2767,"2013-06-24T00:00:00",41.51,41.79,40.5,40.65,3623500], [2768,"2013-06-25T00:00:00",40.65,41.35,40.51,41.2,3370000], [2769,"2013-06-26T00:00:00",41.2,41.94,40.93,41.4,3676500], [2770,"2013-06-27T00:00:00",41.4,42.3,41,41.12,5292000], [2771,"2013-06-28T00:00:00",41.12,41.55,41,41.12,1833500], [2772,"2013-07-01T00:00:00",41.12,41.75,41.03,41.18,2527000], [2773,"2013-07-02T00:00:00",41.18,42.35,41.4,42.19,3644500], [2774,"2013-07-03T00:00:00",42.19,42.9,42.12,42.59,2406500], [2775,"2013-07-04T00:00:00",42.59,44.69,42.7,43.97,10458000], [2776,"2013-07-05T00:00:00",43.97,45.85,44.1,45.44,14043000], [2777,"2013-07-08T00:00:00",45.44,46.74,45.25,46.38,12314000], [2778,"2013-07-09T00:00:00",46.38,48.69,46.6,48.69,18241500], [2779,"2013-07-10T00:00:00",48.69,50.95,48.7,50.47,19302500], [2780,"2013-07-11T00:00:00",50.47,51.2,49.01,49.31,15944500], [2781,"2013-07-12T00:00:00",49.31,50.2,49.25,49.92,4119000], [2782,"2013-07-15T00:00:00",49.92,52.41,50.02,52.41,6787000], [2783,"2013-07-16T00:00:00",52.41,55.03,52.75,55.03,18789000], [2784,"2013-07-17T00:00:00",55.03,57.5,54.4,55.55,21965000], [2785,"2013-07-18T00:00:00",55.55,56.4,54.01,54.67,10656000], [2786,"2013-07-19T00:00:00",54.67,55.97,54.75,55.3,7883000], [2787,"2013-07-22T00:00:00",55.3,55.9,54.5,54.65,6501000], [2788,"2013-07-23T00:00:00",54.65,57.38,53.51,57.16,23838500], [2789,"2013-07-24T00:00:00",57.16,60.01,58,60.01,19903500], [2790,"2013-07-25T00:00:00",60.01,61.25,57.02,57.18,30374000], [2791,"2013-07-26T00:00:00",57.18,58.65,56.01,57.72,14746500], [2792,"2013-07-29T00:00:00",57.72,57.59,55.05,55.21,9645000], [2793,"2013-07-30T00:00:00",55.21,57.97,54.9,57.97,16954000], [2794,"2013-07-31T00:00:00",57.97,58.9,56.8,58.3,13875500], [2795,"2013-08-01T00:00:00",58.3,58.95,55.39,55.68,15581500], [2796,"2013-08-05T00:00:00",55.68,55.94,52.9,53.07,11610500], [2797,"2013-08-06T00:00:00",53.07,55.7,53.15,54.61,10516500], [2798,"2013-08-07T00:00:00",54.61,57.34,54.7,57.33,11581000], [2799,"2013-08-12T00:00:00",57.33,58.65,56.5,57.09,17308500], [2800,"2013-08-13T00:00:00",57.09,57.95,56.45,56.79,10667000], [2801,"2013-08-15T00:00:00",56.79,57.68,56.25,57.49,9115000], [2802,"2013-08-16T00:00:00",57.49,58.45,57.15,58.06,10319500], [2803,"2013-08-19T00:00:00",58.06,58.8,57.55,58.29,10869500], [2804,"2013-08-20T00:00:00",58.29,58.8,56.8,57,5859500], [2805,"2013-08-21T00:00:00",57,57,54.15,54.17,9968000], [2806,"2013-08-22T00:00:00",54.17,55.65,51.47,51.47,13668500], [2807,"2013-08-23T00:00:00",51.47,51.75,49.51,51.25,10647500], [2808,"2013-08-26T00:00:00",51.25,52.25,48.9,49.36,7741500], [2809,"2013-08-27T00:00:00",49.36,49.75,47.5,47.85,6194500], [2810,"2013-08-28T00:00:00",47.85,48.25,46.25,47.97,6754500], [2811,"2013-08-29T00:00:00",47.97,49,47.62,48.74,5241000], [2812,"2013-08-30T00:00:00",48.74,49.4,46.64,47.29,6078500], [2813,"2013-09-02T00:00:00",47.29,47.51,45.8,46.44,4704500], [2814,"2013-09-03T00:00:00",46.44,47.85,46.01,46.9,2465000], [2815,"2013-09-04T00:00:00",46.9,47.7,46.7,47.29,3025000], [2816,"2013-09-05T00:00:00",47.29,48.65,47.31,48.2,6790500], [2817,"2013-09-06T00:00:00",48.2,50.61,48.38,50.17,7812500], [2818,"2013-09-09T00:00:00",50.17,51.75,49.71,50.04,8972500], [2819,"2013-09-10T00:00:00",50.04,50.85,48.9,49.28,4149500], [2820,"2013-09-11T00:00:00",49.28,50.24,48.86,49.79,4188000], [2821,"2013-09-12T00:00:00",49.79,51.4,49.51,50.53,8141000], [2822,"2013-09-13T00:00:00",50.53,50.9,49.75,50.02,2818500], [2823,"2013-09-16T00:00:00",50.02,52.52,51,52.52,7327500], [2824,"2013-09-17T00:00:00",52.52,53.25,51.5,51.68,5541500], [2825,"2013-09-18T00:00:00",51.68,52.73,51.25,52.46,4896000], [2826,"2013-09-19T00:00:00",52.46,55.08,52.69,55.08,15245500], [2827,"2013-09-20T00:00:00",55.08,56.38,54.3,54.61,14635000], [2828,"2013-09-23T00:00:00",54.61,56.31,54.18,56.06,9308000], [2829,"2013-09-24T00:00:00",56.06,56.7,53.56,54,14926000], [2830,"2013-09-25T00:00:00",54,54.95,53.55,54.69,6859000], [2831,"2013-09-26T00:00:00",54.69,55.29,52.7,53.96,9190000], [2832,"2013-09-27T00:00:00",53.96,54.8,51.27,51.88,10315000], [2833,"2013-09-30T00:00:00",51.88,50.32,49.29,49.29,11458000], [2834,"2013-10-01T00:00:00",49.29,49.9,47.5,49.61,9548500], [2835,"2013-10-02T00:00:00",49.61,51.2,49.49,50.1,5220000], [2836,"2013-10-03T00:00:00",50.1,50.25,49.2,49.43,1873000], [2837,"2013-10-04T00:00:00",49.43,49.9,48.61,48.74,1714500], [2838,"2013-10-07T00:00:00",48.74,49.14,48.3,48.45,1596000], [2839,"2013-10-08T00:00:00",48.45,50.25,48.36,49.99,3569000], [2840,"2013-10-09T00:00:00",49.99,50.22,48.5,48.59,2310500], [2841,"2013-10-10T00:00:00",48.59,48.86,48.3,48.49,1574000], [2842,"2013-10-11T00:00:00",48.49,49.8,48.55,48.91,3417500], [2843,"2013-10-14T00:00:00",48.91,49,48.01,48.27,1112500], [2844,"2013-10-21T00:00:00",48.27,50.35,49.25,50.18,4397500], [2845,"2013-10-22T00:00:00",50.18,52.66,50,52.22,7703500], [2846,"2013-10-23T00:00:00",52.22,53,51.65,51.89,5370500], [2847,"2013-10-24T00:00:00",51.89,52.9,51.6,52.33,4288000], [2848,"2013-10-25T00:00:00",52.33,52.45,49.72,49.8,17218000], [2849,"2013-10-28T00:00:00",49.8,48.25,47.31,47.87,9240000], [2850,"2013-10-29T00:00:00",47.87,48.15,47.53,47.73,2254500], [2851,"2013-10-30T00:00:00",47.73,48.49,47.8,48.22,2032000], [2852,"2013-10-31T00:00:00",48.22,49.49,47.75,49.33,2758000], [2853,"2013-11-01T00:00:00",49.33,50.89,49.15,50.33,5718000], [2854,"2013-11-04T00:00:00",49.71,51.1,49.41,50.67,2835000], [2855,"2013-11-05T00:00:00",50.63,52.2,50.63,51.96,3474500], [2856,"2013-11-06T00:00:00",52.2,52.5,51.1,52.11,5065000], [2857,"2013-11-07T00:00:00",52.05,52.5,50.9,51.05,3909500], [2858,"2013-11-08T00:00:00",51,51.35,50.66,51.02,1225000], [2859,"2013-11-11T00:00:00",51.1,53.57,51.1,53.51,9029500], [2860,"2013-11-12T00:00:00",53.7,55.24,53.18,54.35,9074000], [2861,"2013-11-13T00:00:00",54.47,55.1,54.3,54.88,4075000], [2862,"2013-11-18T00:00:00",54.55,54.9,53.66,54.12,3684000], [2863,"2013-11-19T00:00:00",54.45,54.89,54,54.22,2444000], [2864,"2013-11-20T00:00:00",54.74,55.3,53.9,54.13,4787000], [2865,"2013-11-21T00:00:00",54.25,54.9,53.92,54.68,2417000], [2866,"2013-11-22T00:00:00",54.87,54.87,54.1,54.6,1018500], [2867,"2013-11-25T00:00:00",54.5,56.25,54.3,55.87,7557000], [2868,"2013-11-26T00:00:00",56.25,56.25,54.3,54.67,4002500], [2869,"2013-11-27T00:00:00",54.35,54.89,53.9,54.36,1519500], [2870,"2013-11-28T00:00:00",54.5,55.35,54.5,54.89,2431000], [2871,"2013-11-29T00:00:00",54.85,55.65,54.63,55.49,3869000], [2872,"2013-12-02T00:00:00",55.69,56.15,55.25,55.47,3213000], [2873,"2013-12-03T00:00:00",55.6,55.85,55.11,55.36,1790500], [2874,"2013-12-04T00:00:00",55.31,55.39,54.25,54.45,3739500], [2875,"2013-12-05T00:00:00",54.44,54.65,54.25,54.43,2207000], [2876,"2013-12-06T00:00:00",54.48,56.1,54.48,55.9,21271000], [2877,"2013-12-09T00:00:00",56.3,56.87,55.7,56,7228500], [2878,"2013-12-10T00:00:00",56,56.1,55.3,55.59,2989500], [2879,"2013-12-11T00:00:00",55.55,57.15,55.55,56.91,13100500], [2880,"2013-12-12T00:00:00",57.29,57.35,56.34,56.48,2177000], [2881,"2013-12-13T00:00:00",56.61,56.95,56.36,56.71,1897500], [2882,"2013-12-16T00:00:00",56.85,57.55,56.7,57.34,4440000], [2883,"2013-12-17T00:00:00",57.5,58.49,57.4,58.09,8675500], [2884,"2013-12-18T00:00:00",58.2,60.25,57.5,59.45,12930000], [2885,"2013-12-19T00:00:00",59.95,60.75,57.85,58.23,13070000], [2886,"2013-12-20T00:00:00",57.9,59.65,57.75,59.33,5156000], [2887,"2013-12-23T00:00:00",59,59.4,58.25,58.47,2052000], [2888,"2013-12-24T00:00:00",58.6,58.72,58.05,58.57,772500], [2889,"2013-12-26T00:00:00",58.75,59.45,58.5,58.69,1738500], [2890,"2013-12-27T00:00:00",58.84,58.84,58,58.16,1442000], [2891,"2013-12-30T00:00:00",58.55,58.55,58.02,58.3,965500], [2892,"2013-12-31T00:00:00",58.3,58.5,57.85,58.06,915500], [2893,"2014-01-01T00:00:00",58,58.4,57.4,58.08,1777500], [2894,"2014-01-02T00:00:00",58.3,58.9,58.05,58.19,2487000], [2895,"2014-01-03T00:00:00",58.25,58.88,57.7,57.86,1964500], [2896,"2014-01-06T00:00:00",57.95,59.2,57.8,58.75,4571000], [2897,"2014-01-07T00:00:00",58.61,59.42,58.4,58.59,3000500], [2898,"2014-01-08T00:00:00",58.6,58.89,58.1,58.13,1374000], [2899,"2014-01-09T00:00:00",58.35,58.85,57.8,58.01,3965500], [2900,"2014-01-10T00:00:00",58.05,58.5,57.7,57.92,1932500], [2901,"2014-01-13T00:00:00",58.25,58.45,57.81,58.18,1132500], [2902,"2014-01-15T00:00:00",58.22,58.7,57.8,57.96,3595500], [2903,"2014-01-16T00:00:00",58.15,58.3,57.45,57.94,1381000], [2904,"2014-01-17T00:00:00",58.01,59.5,58,58.87,7019500], [2905,"2014-01-20T00:00:00",58.98,59.1,58.05,58.17,1736500], [2906,"2014-01-21T00:00:00",58.4,59.2,58.15,58.91,5203000], [2907,"2014-01-22T00:00:00",59,59.75,58.52,58.74,7726000], [2908,"2014-01-23T00:00:00",58.56,59.54,58.56,58.88,5858500], [2909,"2014-01-24T00:00:00",59.2,59.2,58.02,58.26,2856500], [2910,"2014-01-27T00:00:00",58.11,58.67,57.75,58.11,2113000], [2911,"2014-01-28T00:00:00",58.4,58.45,57.78,58.07,966500], [2912,"2014-01-29T00:00:00",58,58.55,57.88,58.07,2529000], [2913,"2014-01-30T00:00:00",58.15,58.28,57.8,57.85,1140000], [2914,"2014-01-31T00:00:00",57.9,58.5,57.9,58.38,3069500], [2915,"2014-02-03T00:00:00",58.3,58.75,58.1,58.59,1453500], [2916,"2014-02-04T00:00:00",58.25,58.6,57.93,58.13,773500], [2917,"2014-02-06T00:00:00",58.25,58.47,57.85,58.25,1149000], [2918,"2014-02-07T00:00:00",58.35,58.4,57.86,58.09,964500], [2919,"2014-02-10T00:00:00",58.15,58.24,57.1,57.79,1108500], [2920,"2014-02-11T00:00:00",57.97,58.3,57.6,58.13,5427000], [2921,"2014-02-12T00:00:00",58.15,58.9,58.06,58.48,1380000], [2922,"2014-02-13T00:00:00",58.67,59.3,58.2,58.63,2654000], [2923,"2014-02-14T00:00:00",58.37,58.6,57.41,57.74,1655000], [2924,"2014-02-17T00:00:00",57.75,57.75,55.71,56.47,3105500], [2925,"2014-02-18T00:00:00",56.75,57.25,56.01,57.09,1864000], [2926,"2014-02-19T00:00:00",57,57.5,56.8,56.95,722500], [2927,"2014-02-20T00:00:00",56.9,57.48,55.91,56.43,1500000], [2928,"2014-02-21T00:00:00",56.66,57.1,55.85,56.35,2450500], [2929,"2014-02-24T00:00:00",56.53,57.95,56.49,57.49,2544000], [2930,"2014-02-25T00:00:00",58,58.05,57.11,57.35,881500], [2931,"2014-02-26T00:00:00",57.5,57.51,57,57.18,572000], [2932,"2014-02-27T00:00:00",57.11,57.4,56.58,56.85,2623000], [2933,"2014-02-28T00:00:00",56.75,57.25,56.2,56.64,4348500], [2934,"2014-03-03T00:00:00",56.95,57.15,53.81,55.55,5402500], [2935,"2014-03-04T00:00:00",52.78,52.78,52.78,52.78,3654500], [2936,"2014-03-05T00:00:00",50.15,51,50.15,50.16,15162500], [2937,"2014-03-06T00:00:00",50.01,52.66,49.8,52.66,9756000], [2938,"2014-03-07T00:00:00",52.99,53.07,51.82,52.09,4316500], [2939,"2014-03-10T00:00:00",52.25,53.1,51.5,52.64,5357500], [2940,"2014-03-11T00:00:00",52.65,54.5,52.65,53.81,6039000], [2941,"2014-03-12T00:00:00",54.04,54.63,53.71,54.05,2282000], [2942,"2014-03-13T00:00:00",54.11,54.35,53.5,53.7,882000], [2943,"2014-03-14T00:00:00",53.31,53.7,53,53.29,1093000], [2944,"2014-03-17T00:00:00",53.49,53.8,53.12,53.45,1498000], [2945,"2014-03-18T00:00:00",53.3,54.6,53.25,54.29,3463500], [2946,"2014-03-19T00:00:00",52.3,53.52,52.3,52.91,4288000], [2947,"2014-03-20T00:00:00",53,53.5,52.75,52.94,1295000], [2948,"2014-03-21T00:00:00",53.08,53.1,50.9,51.56,1324500], [2949,"2014-03-24T00:00:00",52,53.01,51.01,52.45,1833500], [2950,"2014-03-25T00:00:00",52.85,53.95,52.65,53.74,1911500], [2951,"2014-03-26T00:00:00",53.8,54.15,53.45,53.88,3095000], [2952,"2014-03-27T00:00:00",53.9,56.4,53.9,55.63,7239000], [2953,"2014-03-28T00:00:00",55.8,55.8,54.4,54.54,2242500], [2954,"2014-03-31T00:00:00",55.09,55.09,53.85,54.06,1269000], [2955,"2014-04-01T00:00:00",54.4,54.85,54.1,54.5,1472500], [2956,"2014-04-02T00:00:00",54.89,55.55,54.65,55.37,4371500], [2957,"2014-04-03T00:00:00",55.5,57.88,55.5,57.43,9971000], [2958,"2014-04-04T00:00:00",57.54,57.9,56.7,57.08,2186500], [2959,"2014-04-07T00:00:00",57.1,57.4,56.52,56.99,2577500], [2960,"2014-04-08T00:00:00",57.3,58.2,56.71,57.1,8413000], [2961,"2014-04-09T00:00:00",57.19,57.65,56.7,57.51,5730500], [2962,"2014-04-10T00:00:00",57.8,60.28,57.79,59.75,12980500], [2963,"2014-04-11T00:00:00",59.8,60.9,58.95,60.35,9791000], [2964,"2014-04-14T00:00:00",60.95,61.65,59.12,59.62,5738000], [2965,"2014-04-15T00:00:00",59.65,60.79,58.5,60.22,6107500], [2966,"2014-04-16T00:00:00",60.03,63.23,59.5,63.08,16348500], [2967,"2014-04-17T00:00:00",63.1,63.24,60.2,61.21,9823000], [2968,"2014-04-18T00:00:00",61.45,61.6,58.15,58.15,16323000], [2969,"2014-04-21T00:00:00",58.15,58.15,57.05,57.34,2575000], [2970,"2014-04-22T00:00:00",57.41,59.5,57.41,59.08,8178000], [2971,"2014-04-23T00:00:00",58.96,59.45,56.8,57.3,5961500], [2972,"2014-04-24T00:00:00",57.51,58.5,56.05,56.84,4379000], [2973,"2014-04-25T00:00:00",57.2,57.85,55.55,56.23,6924000], [2974,"2014-04-28T00:00:00",56.2,56.6,55.55,56.27,1943000], [2975,"2014-04-29T00:00:00",56.45,56.45,55,55.54,1896000], [2976,"2014-04-30T00:00:00",55.75,57.49,55.6,57.26,3539000], [2977,"2014-05-02T00:00:00",57.5,58.35,57.01,57.62,3934000], [2978,"2014-05-05T00:00:00",57.4,58.75,57.01,58.35,2953000], [2979,"2014-05-06T00:00:00",58.2,58.22,57.26,57.58,766000], [2980,"2014-05-07T00:00:00",57.11,58.2,56.95,57.08,1093500], [2981,"2014-05-08T00:00:00",57.1,59.25,57,58.88,4557000], [2982,"2014-05-09T00:00:00",59,59.6,57.91,58.03,3025500], [2983,"2014-05-12T00:00:00",58.5,58.5,56.8,56.93,858000], [2984,"2014-05-13T00:00:00",57,57.85,56.5,57.57,2108500], [2985,"2014-05-14T00:00:00",57.5,59.06,57.5,58.88,3415000], [2986,"2014-05-15T00:00:00",58.98,60.25,58.62,59.55,6349500], [2987,"2014-05-16T00:00:00",59.6,59.8,58.99,59.57,3051000], [2988,"2014-05-19T00:00:00",59.95,60.58,59.55,60.44,3435000], [2989,"2014-05-20T00:00:00",60.49,60.9,59.25,59.66,817500], [2990,"2014-05-21T00:00:00",59.65,59.9,59,59.07,961500], [2991,"2014-05-22T00:00:00",59.06,59.29,58.25,58.46,980500], [2992,"2014-05-23T00:00:00",58.6,59.15,58.49,58.77,383000], [2993,"2014-05-26T00:00:00",58.75,59.74,58.63,59.54,1364000], [2994,"2014-05-27T00:00:00",59.74,60.3,59.4,59.54,2245000], [2995,"2014-05-28T00:00:00",59.5,59.85,59,59.14,1468500], [2996,"2014-05-29T00:00:00",59.25,60.1,58.92,59.74,5561000], [2997,"2014-05-30T00:00:00",60.01,62,60,60.76,18713500], [2998,"2014-06-02T00:00:00",61,61.29,59.3,59.91,5322000], [2999,"2014-06-03T00:00:00",59.9,60.75,58,60.1,5979500], [3000,"2014-06-04T00:00:00",60,60.2,58.92,59.89,2978500], [3001,"2014-06-05T00:00:00",59.65,60.7,58.85,59.45,3433000], [3002,"2014-06-06T00:00:00",59.59,59.8,58.8,59.02,2915000], [3003,"2014-06-09T00:00:00",59.1,59.39,58.25,58.5,2843000], [3004,"2014-06-10T00:00:00",58.65,59.6,58.65,59.21,12883500], [3005,"2014-06-11T00:00:00",59.91,62.1,59.91,61.32,15262500], [3006,"2014-06-12T00:00:00",61.65,62.49,61.15,61.64,6618000], [3007,"2014-06-13T00:00:00",61.7,62.24,61.25,61.74,4244500], [3008,"2014-06-16T00:00:00",61.69,62.35,60.85,61.7,5951500], [3009,"2014-06-17T00:00:00",61.89,62.8,61.25,61.31,4286500], [3010,"2014-06-18T00:00:00",61.6,61.8,59.3,59.68,4190000], [3011,"2014-06-19T00:00:00",59.68,60.35,59,59.28,4325000], [3012,"2014-06-20T00:00:00",59.69,60.3,59.2,59.83,5926000], [3013,"2014-06-23T00:00:00",59.86,60.99,59.81,60.74,2816000], [3014,"2014-06-24T00:00:00",61,61.2,60.65,60.78,4212000], [3015,"2014-06-25T00:00:00",60.7,62.1,59.7,60.24,6329000], [3016,"2014-06-26T00:00:00",60.35,63.2,60.35,62.84,14338500], [3017,"2014-06-27T00:00:00",63.1,63.39,61.8,61.99,4250000], [3018,"2014-06-30T00:00:00",62.52,62.6,61.75,62.23,3682500], [3019,"2014-07-01T00:00:00",62.29,62.65,61.69,61.87,1385000], [3020,"2014-07-02T00:00:00",61.99,62.45,61.75,61.83,840500], [3021,"2014-07-03T00:00:00",61.9,62.14,61.5,61.6,402500], [3022,"2014-07-04T00:00:00",61.65,62.1,61.61,61.68,859500], [3023,"2014-07-07T00:00:00",61.95,61.95,61,61.06,803000], [3024,"2014-07-08T00:00:00",61.09,61.78,60.5,61.72,1000000], [3025,"2014-07-09T00:00:00",61.5,61.96,61.4,61.62,456000], [3026,"2014-07-10T00:00:00",61.6,61.7,61.05,61.25,471500], [3027,"2014-07-11T00:00:00",61.01,61.25,60.75,60.85,823500], [3028,"2014-07-14T00:00:00",60.71,61.75,60.71,61.52,1474500], [3029,"2014-07-15T00:00:00",61.6,62.15,61.2,61.32,1661000], [3030,"2014-07-16T00:00:00",61.21,61.87,61.12,61.46,971500], [3031,"2014-07-17T00:00:00",61.99,63,61.97,62.15,7093500], [3032,"2014-07-18T00:00:00",62.3,62.6,61.7,61.81,1622000], [3033,"2014-07-21T00:00:00",62.12,62.22,61.4,61.55,1268500], [3034,"2014-07-22T00:00:00",61.61,62.15,61.44,61.51,4135500], [3035,"2014-07-23T00:00:00",61.5,61.85,60.9,61.04,3919000], [3036,"2014-07-24T00:00:00",61.1,61.45,60.8,61.23,2148000], [3037,"2014-07-28T00:00:00",61.16,61.35,60.8,61.25,728000], [3038,"2014-08-04T00:00:00",60.55,61,59.5,60.65,3285000], [3039,"2014-08-05T00:00:00",60.51,61.2,59.25,59.75,2461000], [3040,"2014-08-06T00:00:00",59.55,60.1,59,59.82,2638000], [3041,"2014-08-07T00:00:00",59.98,60.8,59.8,60.62,3281500], [3042,"2014-08-08T00:00:00",60.3,60.5,59.9,60.13,3057500], [3043,"2014-08-11T00:00:00",58,59,57.15,57.23,6626000], [3044,"2014-08-12T00:00:00",56.82,58.35,56.61,57.89,861500], [3045,"2014-08-13T00:00:00",57.3,59,57.3,58.08,1223000], [3046,"2014-08-15T00:00:00",58.01,59.19,58.01,58.99,1251000], [3047,"2014-08-18T00:00:00",58.5,59.73,58.5,58.69,3143000], [3048,"2014-08-19T00:00:00",58,58.65,57.4,58.06,1187500], [3049,"2014-08-20T00:00:00",57.5,59.19,57,57.9,1424500], [3050,"2014-08-21T00:00:00",58.7,59.35,58.15,58.31,1265000], [3051,"2014-08-22T00:00:00",58.5,58.8,57.75,57.99,1117500], [3052,"2014-08-25T00:00:00",57.7,58.2,57.25,57.47,573500], [3053,"2014-08-26T00:00:00",57.27,57.52,56.44,56.58,744000], [3054,"2014-08-27T00:00:00",56.99,56.99,54,55.6,3262500], [3055,"2014-08-28T00:00:00",54.31,56.01,54,55.52,2494000], [3056,"2014-08-29T00:00:00",58.25,58.25,56.3,57.44,3435000], [3057,"2014-09-01T00:00:00",56.8,58,56.64,57.84,1238000], [3058,"2014-09-02T00:00:00",58.3,59.25,57.75,58.64,4060500], [3059,"2014-09-03T00:00:00",58.9,59.6,58.71,58.97,1985000], [3060,"2014-09-04T00:00:00",59.2,59.38,58.15,58.39,2310000], [3061,"2014-09-05T00:00:00",58.2,58.74,57.75,57.9,1484000], [3062,"2014-09-08T00:00:00",58,58.23,57.71,57.98,315500], [3063,"2014-09-09T00:00:00",58.3,58.49,57.25,57.88,720500], [3064,"2014-09-10T00:00:00",58.13,58.35,57.77,57.99,2032500], [3065,"2014-09-11T00:00:00",57.7,58.36,57.6,57.91,1844000], [3066,"2014-09-12T00:00:00",58.18,59.4,58.18,58.78,3831500], [3067,"2014-09-15T00:00:00",58.6,59.05,58.2,58.77,2947500], [3068,"2014-09-16T00:00:00",58.96,60.88,58.96,60.52,6662500], [3069,"2014-09-17T00:00:00",60.8,61.8,60.66,61.34,3637000], [3070,"2014-09-18T00:00:00",61.48,62,60.52,61.09,3730000], [3071,"2014-09-19T00:00:00",61.2,61.3,60.15,60.39,3686000], [3072,"2014-09-22T00:00:00",60.85,60.85,59.72,59.86,634000], [3073,"2014-09-23T00:00:00",59.99,60.65,59.86,60.13,1057500], [3074,"2014-09-24T00:00:00",60.4,61.9,60.4,60.96,4304500], [3075,"2014-09-25T00:00:00",60.9,61,59.6,59.76,1591000], [3076,"2014-09-26T00:00:00",59.98,60.1,58.7,58.85,1047500], [3077,"2014-09-29T00:00:00",59,59,57.52,57.83,887500], [3078,"2014-09-30T00:00:00",57.9,60.69,57.55,60.5,3367500], [3079,"2014-10-01T00:00:00",60.5,61.7,60.2,60.82,6881500], [3080,"2014-10-02T00:00:00",60.9,62.15,60.9,61.32,6181000], [3081,"2014-10-03T00:00:00",61.5,61.65,60.87,60.99,859000], [3082,"2014-10-09T00:00:00",61,61.64,61,61.24,1650000], [3083,"2014-10-10T00:00:00",61.4,61.5,61.1,61.18,941500], [3084,"2014-10-13T00:00:00",61.38,62.6,61.35,61.81,5091000], [3085,"2014-10-14T00:00:00",61.71,62,61.3,61.45,1095500], [3086,"2014-10-15T00:00:00",61.4,61.6,60.6,60.91,2587500], [3087,"2014-10-16T00:00:00",60.7,61.3,60.35,60.44,1473500], [3088,"2014-10-17T00:00:00",60.3,61,60.05,60.33,980000], [3089,"2014-10-20T00:00:00",60.12,60.7,59.85,59.95,3604500], [3090,"2014-10-21T00:00:00",60,60.5,59.42,59.57,1099500], [3091,"2014-10-22T00:00:00",59.98,60.7,59.75,59.84,1847000], [3092,"2014-10-23T00:00:00",60.19,60.2,59.75,59.83,2790000], [3093,"2014-10-24T00:00:00",59.85,60.19,59.51,59.69,895500], [3094,"2014-10-27T00:00:00",59.72,60,59.35,59.51,1664500], [3095,"2014-10-28T00:00:00",59.79,59.98,59.35,59.44,676000], [3096,"2014-10-29T00:00:00",59.5,60.5,58.9,59.08,3858500], [3097,"2014-10-30T00:00:00",59.39,60.25,59.25,60.1,2282000], [3098,"2014-10-31T00:00:00",60.39,60.44,59.81,60.06,2901500], [3099,"2014-11-05T00:00:00",60.4,60.5,60.03,60.14,2053000], [3100,"2014-11-06T00:00:00",60.11,61.18,60,60.57,6042500], [3101,"2014-11-07T00:00:00",60.8,61.75,60.71,61.04,4802500], [3102,"2014-11-10T00:00:00",61.2,61.65,60.61,60.92,2481000], [3103,"2014-11-11T00:00:00",61.28,61.88,60.7,61.25,4054500], [3104,"2014-11-12T00:00:00",61.5,64,61.1,62.9,9249500], [3105,"2014-11-13T00:00:00",63,63.54,62,62.25,2416000], [3106,"2014-11-14T00:00:00",62.4,62.4,61.65,61.85,1124500], [3107,"2014-11-17T00:00:00",61.7,62.5,61.5,61.96,1234500], [3108,"2014-11-18T00:00:00",62.3,64,62,63.48,6126500], [3109,"2014-11-19T00:00:00",64,64.45,62.45,62.73,3126500], [3110,"2014-11-20T00:00:00",62.52,62.79,61.5,61.99,3034500], [3111,"2014-11-21T00:00:00",62,62.6,62,62.47,570500], [3112,"2014-11-24T00:00:00",62.7,62.7,62.22,62.33,881000], [3113,"2014-11-25T00:00:00",62.21,62.65,61.6,62.34,1570500], [3114,"2014-11-26T00:00:00",62.5,63.25,62.15,62.92,11020500], [3115,"2014-11-27T00:00:00",63.05,63.7,62.1,62.22,2887000], [3116,"2014-11-28T00:00:00",62.2,63,62.2,62.54,1758500], [3117,"2014-12-01T00:00:00",62.75,63.01,62.33,62.6,2540000], [3118,"2014-12-02T00:00:00",62.89,63.5,62.8,63.18,6895000], [3119,"2014-12-03T00:00:00",63.45,63.75,62.9,63.31,2359000], [3120,"2014-12-04T00:00:00",63.65,66.47,63.3,66.23,16119500], [3121,"2014-12-05T00:00:00",66.8,67.99,66.5,67.41,6132500], [3122,"2014-12-08T00:00:00",67.95,69.2,67.25,68.32,5551000], [3123,"2014-12-09T00:00:00",68.5,69,67.1,67.44,2651500], [3124,"2014-12-10T00:00:00",67.79,67.87,66.61,66.81,974000], [3125,"2014-12-11T00:00:00",67.44,67.65,66.75,66.9,690000], [3126,"2014-12-12T00:00:00",67.3,67.3,66.5,66.79,406000], [3127,"2014-12-15T00:00:00",66.92,67.8,66.4,66.72,1256000], [3128,"2014-12-16T00:00:00",67.17,67.25,64.51,65.01,2139500], [3129,"2014-12-17T00:00:00",65,65.6,64.01,64.91,6106000], [3130,"2014-12-18T00:00:00",65.75,65.95,64.65,64.95,1931500], [3131,"2014-12-19T00:00:00",65.34,65.75,65.03,65.15,1660500], [3132,"2014-12-22T00:00:00",65.54,65.99,64.85,65.5,4242500], [3133,"2014-12-23T00:00:00",65.65,66.65,65.65,66.18,3231500], [3134,"2014-12-24T00:00:00",66.44,66.89,65.92,66.52,3501000], [3135,"2014-12-26T00:00:00",66.65,67.55,66.5,67.41,3362000], [3136,"2014-12-29T00:00:00",67.3,68.35,67,67.49,3562500], [3137,"2014-12-30T00:00:00",67.75,69.5,67.62,69.37,6284000], [3138,"2014-12-31T00:00:00",69.4,70.1,68.91,69.46,3303000], [3139,"2015-01-01T00:00:00",69.4,70.34,69.25,69.51,1876500], [3140,"2015-01-02T00:00:00",69.7,69.94,68.8,68.96,1859500], [3141,"2015-01-05T00:00:00",69,69.6,68.52,69.13,1839000], [3142,"2015-01-06T00:00:00",68.86,69.45,68,68.49,2359000], [3143,"2015-01-07T00:00:00",68.5,69.58,67.8,68.63,6173000], [3144,"2015-01-08T00:00:00",68.7,68.82,68.23,68.47,1904000], [3145,"2015-01-09T00:00:00",68.6,69.15,68.55,68.94,3429500], [3146,"2015-01-12T00:00:00",68.98,69.46,68.64,69.04,1466000], [3147,"2015-01-13T00:00:00",68.95,69.2,68.58,68.85,438000], [3148,"2015-01-14T00:00:00",69.15,69.25,68.65,68.94,1638000], [3149,"2015-01-15T00:00:00",68.9,70.4,68.72,69.66,8340500], [3150,"2015-01-16T00:00:00",69.52,70.9,69.36,70.47,9269000], [3151,"2015-01-19T00:00:00",70.7,71.26,70.07,70.25,4194000], [3152,"2015-01-20T00:00:00",70.45,71.44,69.83,70.76,9729500], [3153,"2015-01-21T00:00:00",70.98,72,70.71,70.99,9622000], [3154,"2015-01-22T00:00:00",71.01,71.08,68.95,69.37,6144000], [3155,"2015-01-23T00:00:00",69.4,70.5,68.9,70.22,2847500], [3156,"2015-01-26T00:00:00",70,71,69.5,69.99,6361000], [3157,"2015-01-27T00:00:00",69.6,70.29,69.5,69.86,6166000], [3158,"2015-01-28T00:00:00",69.6,70.15,69.6,69.74,762500], [3159,"2015-01-29T00:00:00",69.7,70.74,69.7,70.24,3650500], [3160,"2015-01-30T00:00:00",70.5,70.89,70,70.07,4085000], [3161,"2015-02-02T00:00:00",70.25,70.7,68.65,68.89,6836500], [3162,"2015-02-03T00:00:00",69.2,69.33,67.95,68.47,2829500], [3163,"2015-02-04T00:00:00",68.6,69.7,68,69.08,7429500], [3164,"2015-02-06T00:00:00",69.15,69.6,68.91,68.99,1380500], [3165,"2015-02-09T00:00:00",69.2,69.25,68.06,68.44,1355500], [3166,"2015-02-10T00:00:00",68.36,68.88,67.85,67.99,1329500], [3167,"2015-02-11T00:00:00",68.25,68.25,65.85,66.48,2693500], [3168,"2015-02-12T00:00:00",66.4,66.4,63.85,64.02,5611500], [3169,"2015-02-13T00:00:00",64.39,67.22,64.1,67.22,7195500], [3170,"2015-02-16T00:00:00",67.22,67.77,66.02,66.15,1341500], [3171,"2015-02-17T00:00:00",66.4,66.49,65.02,65.31,1313000], [3172,"2015-02-18T00:00:00",65.5,66,65.4,65.52,1418000], [3173,"2015-02-19T00:00:00",65.7,67.7,65.4,67.15,5620000], [3174,"2015-02-20T00:00:00",67.69,68.45,67.35,67.71,3839500], [3175,"2015-02-23T00:00:00",68.2,69,67.95,68.06,3086000], [3176,"2015-02-24T00:00:00",68,68.35,67.65,67.9,2264000], [3177,"2015-02-25T00:00:00",67.9,68.45,67.3,67.45,1590500], [3178,"2015-02-26T00:00:00",67.95,68.99,67.11,67.78,13847500], [3179,"2015-02-27T00:00:00",68,68.1,67.5,67.62,2871500], [3180,"2015-03-02T00:00:00",67.8,68.25,67.1,67.71,3047500], [3181,"2015-03-03T00:00:00",68,68.1,65.05,66.1,4508000], [3182,"2015-03-04T00:00:00",66.3,67.65,66.2,67.46,2952500], [3183,"2015-03-05T00:00:00",67.69,67.95,67.17,67.74,1411000], [3184,"2015-03-06T00:00:00",67.88,68.25,67.4,67.61,1737000], [3185,"2015-03-09T00:00:00",67.89,67.9,65.85,66.12,2735000], [3186,"2015-03-10T00:00:00",66.22,66.39,65.6,65.97,1337000], [3187,"2015-03-11T00:00:00",65.26,65.8,64.75,65.44,5835500], [3188,"2015-03-12T00:00:00",65.51,65.98,64.5,65.06,3335000], [3189,"2015-03-13T00:00:00",65.48,65.84,65.1,65.32,1333000], [3190,"2015-03-16T00:00:00",65.45,65.45,64.45,64.53,1118500], [3191,"2015-03-17T00:00:00",64.78,65.1,63.95,64.53,1705000], [3192,"2015-03-18T00:00:00",64.9,64.9,61.65,62.93,3203000], [3193,"2015-03-19T00:00:00",56.01,56.99,55.02,55.32,1730500], [3194,"2015-03-20T00:00:00",55.3,56.5,55.3,56.05,2091500], [3195,"2015-03-24T00:00:00",56.1,56.49,53.7,54.01,1385000], [3196,"2015-03-25T00:00:00",54,54.1,52.5,53.56,3554000], [3197,"2015-03-26T00:00:00",54,54.5,50.9,53.25,4180500], [3198,"2015-03-27T00:00:00",53.25,53.5,50.59,50.69,2032500], [3199,"2015-03-30T00:00:00",50.05,50.05,48.16,48.18,4573500], [3200,"2015-03-31T00:00:00",48.69,50.58,48.51,50.58,2252500], [3201,"2015-04-01T00:00:00",52.1,53.1,51.7,53.03,6082500], [3202,"2015-04-02T00:00:00",53.9,55.68,53.7,55.68,3602000], [3203,"2015-04-03T00:00:00",56,58.46,56,58.42,2581500], [3204,"2015-04-06T00:00:00",59.2,59.2,57.5,57.73,1373500], [3205,"2015-04-07T00:00:00",57.89,57.89,56.06,57.02,1348500], [3206,"2015-04-08T00:00:00",56.95,59.79,56.95,59.04,2328000], [3207,"2015-04-09T00:00:00",59.07,59.07,58.2,58.56,321500], [3208,"2015-04-10T00:00:00",58.98,59.59,58.3,58.58,1577000], [3209,"2015-04-13T00:00:00",58.49,58.5,57.5,57.72,406500], [3210,"2015-04-14T00:00:00",57.72,58.29,57.3,57.68,1372000], [3211,"2015-04-15T00:00:00",58.08,58.28,57.71,57.97,706500], [3212,"2015-04-16T00:00:00",58.29,59.25,57.75,58.97,1951000], [3213,"2015-04-17T00:00:00",58.99,59.95,58.75,59.29,1372500], [3214,"2015-04-20T00:00:00",59.47,59.9,58.01,58.62,1996000], [3215,"2015-04-21T00:00:00",58.64,59.3,58.4,58.8,1561500], [3216,"2015-04-22T00:00:00",58.8,61.74,58.61,61.62,3454000], [3217,"2015-04-23T00:00:00",61.9,62.21,60,60.12,1172500], [3218,"2015-04-24T00:00:00",60.48,60.69,60.08,60.38,551500], [3219,"2015-04-27T00:00:00",60.55,60.85,60,60.51,756000], [3220,"2015-04-28T00:00:00",60.4,60.9,59.69,59.95,905500], [3221,"2015-04-29T00:00:00",60,60.4,58.3,58.61,1174500], [3222,"2015-04-30T00:00:00",58.5,58.5,56.81,57.03,2646000], [3223,"2015-05-04T00:00:00",57.7,57.7,56.9,56.99,923000], [3224,"2015-05-05T00:00:00",56.4,57.45,56.36,57,753000], [3225,"2015-05-06T00:00:00",56.82,57.49,56.82,56.99,671500], [3226,"2015-05-07T00:00:00",57,57,56.31,56.49,1110500], [3227,"2015-05-08T00:00:00",56.2,56.5,56.2,56.5,635000], [3228,"2015-05-11T00:00:00",56.05,56.5,55.5,55.96,1502000], [3229,"2015-05-12T00:00:00",56,56.5,55.75,56.12,625500], [3230,"2015-05-13T00:00:00",56.1,56.25,55.79,55.92,376000], [3231,"2015-05-14T00:00:00",55.76,56.79,55.76,56.44,911500], [3232,"2015-05-15T00:00:00",56.55,57.4,56.31,57.04,903000], [3233,"2015-05-18T00:00:00",57,57.19,56.76,56.98,304000], [3234,"2015-05-19T00:00:00",56.98,57.24,56.61,56.92,217500], [3235,"2015-05-20T00:00:00",56.76,56.95,56.6,56.87,135500], [3236,"2015-05-21T00:00:00",57.24,57.24,56.8,56.99,439500], [3237,"2015-05-22T00:00:00",56.76,57,56.51,56.87,297500], [3238,"2015-05-25T00:00:00",56.5,56.8,54.03,54.5,1789000], [3239,"2015-05-26T00:00:00",54.5,54.73,54.25,54.34,296000], [3240,"2015-05-27T00:00:00",54.8,56,54.1,55.52,1210500], [3241,"2015-05-28T00:00:00",55.25,55.7,55,55.43,196000], [3242,"2015-05-29T00:00:00",55.84,56.2,53,54.03,2538500], [3243,"2015-06-01T00:00:00",54.25,55.01,54.4,54.98,557500], [3244,"2015-06-02T00:00:00",54.89,55.85,54.89,55.46,664500], [3245,"2015-06-03T00:00:00",55.6,55.85,55,55.39,520500], [3246,"2015-06-04T00:00:00",55.21,55.9,55.21,55.6,549000], [3247,"2015-06-05T00:00:00",55.62,55.62,54.9,55,658500], [3248,"2015-06-08T00:00:00",52.25,53.5,52.25,53.18,5053500], [3249,"2015-06-09T00:00:00",53.3,54,53.1,53.55,2336500], [3250,"2015-06-10T00:00:00",53.7,53.95,53.1,53.39,693000], [3251,"2015-06-11T00:00:00",53.39,53.9,53.25,53.63,664500], [3252,"2015-06-12T00:00:00",53.62,53.73,53.41,53.67,248000], [3253,"2015-06-15T00:00:00",53.95,53.95,53.45,53.87,556500], [3254,"2015-06-16T00:00:00",53.51,53.99,53.51,53.88,196000], [3255,"2015-06-17T00:00:00",53.65,53.83,53.1,53.22,1207500], [3256,"2015-06-18T00:00:00",53.6,53.82,52.3,52.61,2561000], [3257,"2015-06-19T00:00:00",52.5,52.85,50.65,51.21,1162500], [3258,"2015-06-22T00:00:00",51.01,51.99,50.8,51.74,3503500], [3259,"2015-06-23T00:00:00",51.56,52.1,51.5,52.01,563000], [3260,"2015-06-24T00:00:00",52.6,54.61,52.2,54.53,1684000], [3261,"2015-06-25T00:00:00",54.54,54.54,53.25,53.47,1114500], [3262,"2015-06-26T00:00:00",53.05,53.3,52.2,52.54,788000], [3263,"2015-06-29T00:00:00",52.6,53.8,52,53.45,679000], [3264,"2015-06-30T00:00:00",53.52,53.84,53,53.19,903500], [3265,"2015-07-01T00:00:00",53.55,53.85,53.26,53.75,410000], [3266,"2015-07-02T00:00:00",53.8,54.1,53.6,53.81,1013000], [3267,"2015-07-03T00:00:00",53.99,54.6,53.81,54.16,928000], [3268,"2015-07-06T00:00:00",53.53,54.5,53.5,54.05,360500], [3269,"2015-07-07T00:00:00",53.8,56.1,53.8,55.77,2167500], [3270,"2015-07-08T00:00:00",55.97,56.25,54.4,54.77,406500], [3271,"2015-07-09T00:00:00",54.6,54.6,53.55,53.87,340500], [3272,"2015-07-10T00:00:00",54.74,54.75,53.76,53.83,162500], [3273,"2015-07-13T00:00:00",53.6,54.19,53.6,53.85,216500], [3274,"2015-07-14T00:00:00",53.95,53.95,53.02,53.25,826500], [3275,"2015-07-15T00:00:00",53,53.79,52.91,53.54,343500], [3276,"2015-07-16T00:00:00",53.3,54.85,53.2,54.25,766500], [3277,"2015-07-22T00:00:00",54.45,56.96,54.2,56.96,2834500], [3278,"2015-07-23T00:00:00",57.32,59.14,56.49,58.81,3670000], [3279,"2015-07-24T00:00:00",59.1,59.15,57.5,57.7,728000], [3280,"2015-07-27T00:00:00",57.56,57.8,56.8,57.02,1020000], [3281,"2015-07-28T00:00:00",56.6,57.5,56.6,57.01,184000], [3282,"2015-07-29T00:00:00",57.02,57.95,56.8,57.13,652000], [3283,"2015-07-30T00:00:00",57.1,57.7,57,57.36,504500], [3284,"2015-07-31T00:00:00",57.48,57.5,56.98,57.13,961000], [3285,"2015-08-03T00:00:00",56.2,57.25,56.2,57,156500], [3286,"2015-08-04T00:00:00",57.25,58.4,57,57.79,959000], [3287,"2015-08-05T00:00:00",57.5,58.19,57,57.39,1320500], [3288,"2015-08-06T00:00:00",57.65,58.48,57.6,58.2,534000], [3289,"2015-08-07T00:00:00",58.4,58.88,57.75,57.98,343000], [3290,"2015-08-10T00:00:00",58,58,57.5,57.51,253000], [3291,"2015-08-11T00:00:00",58,58,57.45,57.65,227000], [3292,"2015-08-12T00:00:00",57.65,57.75,56.99,57.07,384500], [3293,"2015-08-13T00:00:00",57.1,57.47,57.01,57.22,172000], [3294,"2015-08-17T00:00:00",57.5,57.6,57.22,57.5,429000], [3295,"2015-08-18T00:00:00",57.56,58.38,57.5,57.87,868500], [3296,"2015-08-19T00:00:00",57.8,58.1,57.6,57.78,245000], [3297,"2015-08-20T00:00:00",57.01,57.49,56.15,57.44,139500], [3298,"2015-08-21T00:00:00",57.44,57.5,54.57,55.13,776500], [3299,"2015-08-24T00:00:00",54.5,54.5,52.38,52.45,767000], [3300,"2015-08-25T00:00:00",52.5,53.99,51.9,53.73,476000], [3301,"2015-08-26T00:00:00",53.9,54,52.02,52.85,434500], [3302,"2015-08-27T00:00:00",52.96,53.65,52.8,53.08,844500], [3303,"2015-08-28T00:00:00",53.48,54.29,53.03,53.78,606500], [3304,"2015-08-31T00:00:00",53.96,53.96,52.7,52.98,1110500], [3305,"2015-09-01T00:00:00",53,53.19,52.81,53,245500], [3306,"2015-09-02T00:00:00",52.51,53,52.51,52.72,422500], [3307,"2015-09-03T00:00:00",53.2,54.35,52.8,53.82,894500], [3308,"2015-09-04T00:00:00",53.89,53.89,53,53.42,389500], [3309,"2015-09-07T00:00:00",53.25,53.34,52.6,52.73,546500], [3310,"2015-09-08T00:00:00",53,53.27,52.26,52.87,294500], [3311,"2015-09-09T00:00:00",53.89,54.07,52.53,53.54,1160000], [3312,"2015-09-10T00:00:00",54.1,54.1,52.92,53.19,143500], [3313,"2015-09-11T00:00:00",53.25,53.6,53,53.05,88000], [3314,"2015-09-14T00:00:00",53,53,52.36,52.41,104500], [3315,"2015-09-15T00:00:00",52.36,54.16,52,53.57,1308000], [3316,"2015-09-16T00:00:00",53.82,54,53.5,53.82,186500], [3317,"2015-09-17T00:00:00",54,54.25,53,53.34,225000], [3318,"2015-09-18T00:00:00",53.3,53.4,51.5,51.95,888500], [3319,"2015-09-21T00:00:00",51.61,52.5,51.5,51.86,346000], [3320,"2015-09-22T00:00:00",52,52.3,51.81,51.97,106000], [3321,"2015-09-23T00:00:00",52,52.2,51.9,52.12,81000], [3322,"2015-09-28T00:00:00",52.1,52.5,51.6,51.69,33500], [3323,"2015-09-29T00:00:00",51.2,51.85,50.5,51.59,93000], [3324,"2015-09-30T00:00:00",51.2,51.99,50.9,51.15,604500], [3325,"2015-10-01T00:00:00",51.02,51.74,51,51.58,449500], [3326,"2015-10-02T00:00:00",51.6,52.3,51.6,52.09,295500], [3327,"2015-10-05T00:00:00",52.01,52.4,51.67,51.83,128500], [3328,"2015-10-06T00:00:00",52,52.6,52,52.43,155500], [3329,"2015-10-07T00:00:00",52.45,52.5,51.5,52,221500], [3330,"2015-10-08T00:00:00",52,52.24,51.75,52.04,101500], [3331,"2015-10-09T00:00:00",52.26,52.5,51.9,52.03,609500], [3332,"2015-10-12T00:00:00",52.45,53.22,51.86,52.83,1060000], [3333,"2015-10-13T00:00:00",52.75,54.2,52.75,54,929000], [3334,"2015-10-14T00:00:00",54.01,56.7,53.91,56.46,1461000], [3335,"2015-10-15T00:00:00",56.46,57.99,55.91,56.11,892500], [3336,"2015-10-16T00:00:00",56,56.2,55,55.12,860500], [3337,"2015-10-19T00:00:00",55.25,55.34,54.3,54.76,303500], [3338,"2015-10-20T00:00:00",54.31,55.37,54.31,55.1,182000], [3339,"2015-10-21T00:00:00",55.55,56,55.2,55.81,253000], [3340,"2015-10-22T00:00:00",55.51,56.19,55.1,55.44,217000], [3341,"2015-10-26T00:00:00",55.01,55.85,55.01,55.36,213000], [3342,"2015-10-27T00:00:00",55.3,55.7,55.05,55.5,75000], [3343,"2015-10-28T00:00:00",55.52,57.2,55.52,56.25,545500], [3344,"2015-10-29T00:00:00",56.3,56.75,56.1,56.22,120000], [3345,"2015-10-30T00:00:00",56.26,56.48,55.66,55.78,62000], [3346,"2015-11-02T00:00:00",55.31,56.84,55.31,56.13,37000], [3347,"2015-11-03T00:00:00",55.9,56.48,55.8,56.3,56000], [3348,"2015-11-04T00:00:00",56.3,56.55,56.01,56.06,184000], [3349,"2015-11-05T00:00:00",56.02,56.19,55.7,55.73,155000], [3350,"2015-11-06T00:00:00",55.73,55.9,55.5,55.53,157000], [3351,"2015-11-09T00:00:00",55.25,55.6,55.25,55.45,168500], [3352,"2015-11-10T00:00:00",55.21,55.33,55.06,55.18,204500], [3353,"2015-11-11T00:00:00",55.16,55.65,55,55.48,93000], [3354,"2015-11-12T00:00:00",55.68,56.58,55.68,56.42,490000], [3355,"2015-11-13T00:00:00",56.1,56.4,55.92,56.07,279500], [3356,"2015-11-16T00:00:00",56,56.4,55.88,56.33,154000], [3357,"2015-11-17T00:00:00",55.77,56.79,55.77,56.32,135000], [3358,"2015-11-18T00:00:00",56.25,56.39,56.06,56.12,166500], [3359,"2015-11-19T00:00:00",56.2,56.28,56,56.16,159000], [3360,"2015-11-20T00:00:00",56.19,56.75,56.01,56.68,169000], [3361,"2015-11-23T00:00:00",56.55,57.35,56.3,56.97,222500], [3362,"2015-11-24T00:00:00",57,57.1,56.21,56.45,141000], [3363,"2015-11-25T00:00:00",56,56.15,55.71,56.03,231000], [3364,"2015-11-26T00:00:00",56.25,56.72,55.91,56.05,216000], [3365,"2015-11-27T00:00:00",56.06,56.06,55.6,55.88,207500], [3366,"2015-11-30T00:00:00",55.9,55.9,53.09,53.68,848500], [3367,"2015-12-01T00:00:00",53.9,54.19,51,51.97,597500], [3368,"2015-12-02T00:00:00",52.15,54.39,52.15,54.26,192500], [3369,"2015-12-03T00:00:00",54.04,54.46,54,54.1,143000], [3370,"2015-12-04T00:00:00",54.25,54.5,54.1,54.31,28500], [3371,"2015-12-07T00:00:00",54.02,54.55,53.5,53.82,103500], [3372,"2015-12-08T00:00:00",53.94,54.57,53.77,54.39,99000], [3373,"2015-12-09T00:00:00",54.78,54.88,54.5,54.58,111000], [3374,"2015-12-10T00:00:00",54.78,56.2,54.61,55.69,228500], [3375,"2015-12-11T00:00:00",55.6,55.6,54.88,54.99,122000], [3376,"2015-12-14T00:00:00",55,55.1,54.3,54.65,114500], [3377,"2015-12-15T00:00:00",55.02,55.35,53.5,53.96,221500], [3378,"2015-12-16T00:00:00",54.5,54.7,54,54.15,55000], [3379,"2015-12-17T00:00:00",54.7,55.45,54.25,55.32,270500], [3380,"2015-12-18T00:00:00",55,55,53.02,53.28,813500], [3381,"2015-12-21T00:00:00",53.26,53.94,53.26,53.71,439500], [3382,"2015-12-22T00:00:00",53.95,54,53.5,53.54,228000], [3383,"2015-12-23T00:00:00",53.85,53.85,53,53.05,214000], [3384,"2015-12-28T00:00:00",53.55,53.89,53.2,53.68,154000], [3385,"2015-12-29T00:00:00",53.94,53.95,53.4,53.52,117500], [3386,"2015-12-30T00:00:00",53.8,53.89,53.5,53.72,51500], [3387,"2015-12-31T00:00:00",53.5,54.19,53.3,54.04,99000], [3388,"2016-01-01T00:00:00",54,54.7,54,54.33,321500], [3389,"2016-01-04T00:00:00",54.49,54.7,53.62,54.02,179000], [3390,"2016-01-05T00:00:00",54.05,54.05,53.05,53.47,297000], [3391,"2016-01-06T00:00:00",53.3,53.75,53.3,53.34,162500], [3392,"2016-01-07T00:00:00",53.05,53.6,53.05,53.32,63000], [3393,"2016-01-08T00:00:00",53.45,53.45,53.05,53.16,60000], [3394,"2016-01-09T00:00:00",53.45,53.45,53.05,53.16,60000], [3395,"2016-01-10T00:00:00",53.45,53.45,53.05,53.16,60000], [3396,"2016-01-11T00:00:00",53.6,54,53.12,53.92,312000], [3397,"2016-01-12T00:00:00",54.21,54.3,53.35,54.05,266500], [3398,"2016-01-13T00:00:00",54.1,54.65,53.5,53.73,461500], [3399,"2016-01-14T00:00:00",53.05,54,53.05,53.72,492500], [3400,"2016-01-15T00:00:00",53.69,54,53.05,53.27,267500], [3401,"2016-01-18T00:00:00",52.8,53.5,52,53.15,258000], [3402,"2016-01-19T00:00:00",53.06,53.49,53.06,53.36,501500], [3403,"2016-01-20T00:00:00",53.2,53.39,52.59,52.98,93000], [3404,"2016-01-21T00:00:00",52.52,53.05,52.5,52.97,134500], [3405,"2016-01-22T00:00:00",52.97,53.45,52.75,52.92,154000], [3406,"2016-01-25T00:00:00",53.1,53.5,52.75,52.96,195000], [3407,"2016-01-26T00:00:00",52.71,53,52.46,52.73,140500], [3408,"2016-01-27T00:00:00",52.9,53,52.25,52.49,260500], [3409,"2016-01-28T00:00:00",52.65,52.65,52.15,52.3,67500], [3410,"2016-01-29T00:00:00",52.45,52.75,52,52.33,1106500], [3411,"2016-02-01T00:00:00",52.22,54.94,52.22,54.94,880500], [3412,"2016-02-02T00:00:00",55.52,57.68,55.52,56.56,3671500], [3413,"2016-02-03T00:00:00",56.78,57.98,55.3,56.4,1953500], [3414,"2016-02-04T00:00:00",56.7,57.15,56.06,56.26,1957500], [3415,"2016-02-08T00:00:00",56.15,57.35,56,56.25,519000], [3416,"2016-02-09T00:00:00",56.19,56.19,53.44,53.47,9498500], [3417,"2016-02-10T00:00:00",53.3,54.9,53.16,54.07,4138500], [3418,"2016-02-11T00:00:00",54,55.7,54,54.83,2397000], [3419,"2016-02-12T00:00:00",55.3,55.75,53.3,53.56,4758000], [3420,"2016-02-15T00:00:00",54.09,54.5,53.7,53.73,666000], [3421,"2016-02-16T00:00:00",54.39,55.1,54.1,54.26,5320000], [3422,"2016-02-17T00:00:00",54.39,54.39,53.7,54.07,546000], [3423,"2016-02-18T00:00:00",54.16,55.25,54.1,54.78,1778500], [3424,"2016-02-19T00:00:00",54.55,57.51,54.11,57.51,4615000], [3425,"2016-02-22T00:00:00",59.79,59.8,58.5,58.63,5760000], [3426,"2016-02-23T00:00:00",59.02,59.19,57.77,58.42,2235000], [3427,"2016-02-24T00:00:00",58.1,58.74,58.1,58.32,1295000], [3428,"2016-02-25T00:00:00",58.5,58.5,57.21,57.43,1250500], [3429,"2016-02-26T00:00:00",57.7,57.75,56.91,57.12,1860500], [3430,"2016-02-29T00:00:00",57.11,57.7,57,57,842000], [3431,"2016-03-01T00:00:00",57.35,57.7,57,57.49,499000], [3432,"2016-03-02T00:00:00",57.64,59.95,57.45,59.56,3823000], [3433,"2016-03-03T00:00:00",59.51,60.7,59.39,60.1,2615500], [3434,"2016-03-04T00:00:00",60.1,60.49,59.4,59.75,951500], [3435,"2016-03-07T00:00:00",60,60.5,59.76,60.21,974000], [3436,"2016-03-08T00:00:00",61,61.5,60.31,61.31,2157000], [3437,"2016-03-09T00:00:00",61.35,61.44,60.65,60.84,1032500], [3438,"2016-03-10T00:00:00",60.99,62.1,60.95,61.01,1837500], [3439,"2016-03-11T00:00:00",61.13,61.23,60.4,60.69,662000], [3440,"2016-03-14T00:00:00",60.99,61.48,60.69,60.98,524000], [3441,"2016-03-15T00:00:00",61.14,61.15,60.55,60.99,637000], [3442,"2016-03-16T00:00:00",61.49,61.49,60.8,61,538500], [3443,"2016-03-17T00:00:00",61.05,61.32,60.9,60.98,1101500], [3444,"2016-03-18T00:00:00",61,61.49,60.75,61.04,2063500], [3445,"2016-03-21T00:00:00",60.9,60.98,60.3,60.53,1669500], [3446,"2016-03-22T00:00:00",53.5,53.75,52.75,53.04,1103500], [3447,"2016-03-24T00:00:00",53.2,53.2,52.25,52.34,286500], [3448,"2016-03-25T00:00:00",52,52,51.05,51.17,714000], [3449,"2016-03-28T00:00:00",50.81,52,50.5,51.61,372500], [3450,"2016-03-29T00:00:00",51.31,52,51.3,51.38,156500], [3451,"2016-03-30T00:00:00",51.3,51.6,51.2,51.38,147000], [3452,"2016-03-31T00:00:00",51.51,51.99,51.4,51.66,562500], [3453,"2016-04-01T00:00:00",51.65,52.3,51.63,51.93,747500], [3454,"2016-04-04T00:00:00",52.15,53.75,51.72,53.26,1249000], [3455,"2016-04-05T00:00:00",53.3,54,53.05,53.5,465500], [3456,"2016-04-06T00:00:00",53.69,53.89,53.48,53.52,328500], [3457,"2016-04-07T00:00:00",53.48,53.65,53.3,53.47,299000], [3458,"2016-04-08T00:00:00",53.25,53.61,52.95,53.07,1422000], [3459,"2016-04-11T00:00:00",52.95,53.5,52.2,52.27,648500], [3460,"2016-04-12T00:00:00",52.4,53.25,52,53.01,309000], [3461,"2016-04-13T00:00:00",52.55,53.49,52,52.01,507500], [3462,"2016-04-14T00:00:00",52.2,52.7,51.67,52.28,7434000], [3463,"2016-04-15T00:00:00",52.45,53.5,52.2,53.28,1231500], [3464,"2016-04-18T00:00:00",52.76,55.4,52.76,54.92,2740000], [3465,"2016-04-19T00:00:00",55,55,54.11,54.16,187000], [3466,"2016-04-20T00:00:00",54,54.4,53.81,54.1,129500], [3467,"2016-04-21T00:00:00",54,54.5,53.5,53.61,248000], [3468,"2016-04-22T00:00:00",53.31,54.49,53.31,53.99,138500], [3469,"2016-04-25T00:00:00",54.2,54.2,53.35,53.65,98500], [3470,"2016-04-26T00:00:00",53.99,54.25,53.5,54.02,318500], [3471,"2016-04-27T00:00:00",54.3,54.5,53.81,54.38,470000], [3472,"2016-04-28T00:00:00",54.75,55.65,54.5,55.03,2808500], [3473,"2016-04-29T00:00:00",55.1,56.35,54.8,55.52,1434000], [3474,"2016-05-02T00:00:00",55.5,55.74,54.75,54.99,307500], [3475,"2016-05-03T00:00:00",54.99,55.51,54.52,55,2302500], [3476,"2016-05-04T00:00:00",55.19,55.81,55.01,55.3,1949500], [3477,"2016-05-05T00:00:00",55.45,55.6,54.85,55.5,1097000], [3478,"2016-05-06T00:00:00",55.59,57.57,55.4,55.82,371000], [3479,"2016-05-09T00:00:00",56,56.25,55.58,55.86,1744000], [3480,"2016-05-10T00:00:00",55.8,56.1,55.2,55.99,1412500], [3481,"2016-05-11T00:00:00",55.5,56.15,55.55,55.6,805000], [3482,"2016-05-12T00:00:00",55.55,55.55,55.3,55.49,281000], [3483,"2016-05-13T00:00:00",55.51,55.51,55.21,55.41,101500], [3484,"2016-05-16T00:00:00",55.5,55.5,54.41,54.57,615500], [3485,"2016-05-17T00:00:00",55,55.01,53.9,54,983000], [3486,"2016-05-18T00:00:00",54.25,54.25,53.75,53.92,339500], [3487,"2016-05-19T00:00:00",53.9,54.6,53.5,54.18,3853500], [3488,"2016-05-20T00:00:00",54.35,54.5,54,54.12,567500], [3489,"2016-05-23T00:00:00",53.61,54,53.35,53.71,516500], [3490,"2016-05-24T00:00:00",53.62,54.5,53.5,53.87,447500], [3491,"2016-05-25T00:00:00",53.8,53.95,53.5,53.61,1246500], [3492,"2016-05-26T00:00:00",53.93,54.99,53.93,54.12,362000], [3493,"2016-05-27T00:00:00",54.25,54.49,53.9,54.15,1410000], [3494,"2016-05-30T00:00:00",54,54.35,53.5,53.64,567500], [3495,"2016-05-31T00:00:00",53.45,54.7,53.01,53.94,482500], [3496,"2016-06-01T00:00:00",54.14,54.25,53.62,53.99,281000], [3497,"2016-06-02T00:00:00",53.68,54.25,53.65,54.1,185500], [3498,"2016-06-03T00:00:00",54.25,54.25,53.75,53.98,342000], [3499,"2016-06-06T00:00:00",54.1,54.1,53.5,53.56,262500], [3500,"2016-06-07T00:00:00",53.5,54,53.3,53.36,259000], [3501,"2016-06-08T00:00:00",53.5,53.74,53.1,53.28,189000], [3502,"2016-06-09T00:00:00",53.3,53.3,52.9,53,153000], [3503,"2016-06-10T00:00:00",52.98,53,52.11,52.24,176000], [3504,"2016-06-13T00:00:00",51.85,52.48,51.85,52.14,275500], [3505,"2016-06-14T00:00:00",52.1,53.99,52,53.53,307500], [3506,"2016-06-15T00:00:00",55.5,55.65,53.9,55.36,1412500], [3507,"2016-06-16T00:00:00",55.36,57.7,55,56.79,2593500], [3508,"2016-06-17T00:00:00",56.71,58.5,56.71,58.1,3315500], [3509,"2016-06-20T00:00:00",57.8,58.99,57.41,57.68,588500], [3510,"2016-06-21T00:00:00",57.67,58.1,57.11,58,1639500], [3511,"2016-06-22T00:00:00",58.25,58.5,57.8,58,2589000], [3512,"2016-06-23T00:00:00",58.1,58.5,58,58.3,286500], [3513,"2016-06-24T00:00:00",57.75,58,56.25,57.78,663000], [3514,"2016-06-27T00:00:00",57.61,58,57.5,57.74,311000], [3515,"2016-06-28T00:00:00",57.7,58.1,57.7,57.92,927500], [3516,"2016-06-29T00:00:00",58.4,58.8,58.1,58.18,4198500], [3517,"2016-06-30T00:00:00",58.2,58.2,57.7,57.81,859500], [3518,"2016-07-04T00:00:00",57.97,58.1,57.75,57.85,89000], [3519,"2016-07-11T00:00:00",57.85,59.35,57.85,58.78,668000], [3520,"2016-07-12T00:00:00",59,59.4,58.65,58.95,501000], [3521,"2016-07-13T00:00:00",59.2,59.5,58.75,58.98,617000], [3522,"2016-07-14T00:00:00",59,59.55,58.81,59.37,3169500], [3523,"2016-07-15T00:00:00",59.5,61,59.05,59.27,4118000], [3524,"2016-07-18T00:00:00",59.55,60.75,59.3,60.68,2464500], [3525,"2016-07-19T00:00:00",60.9,61.55,60.81,60.88,1642500], [3526,"2016-07-20T00:00:00",61,62.5,60.8,62.04,2467000], [3527,"2016-07-21T00:00:00",62.26,63.6,62.25,62.61,2282000], [3528,"2016-07-22T00:00:00",62.5,63.45,62.25,62.53,1357500], [3529,"2016-07-25T00:00:00",62.9,62.9,62.05,62.1,724000], [3530,"2016-07-26T00:00:00",62.06,62.49,62,62.26,140000], [3531,"2016-07-27T00:00:00",62.02,62.75,62.02,62.24,462000], [3532,"2016-07-28T00:00:00",62.25,64.45,62.25,63.76,3206000], [3533,"2016-07-29T00:00:00",63.75,64.11,63.17,63.9,1116000], [3534,"2016-08-01T00:00:00",64.4,67.09,64.4,67.09,6733500], [3535,"2016-08-02T00:00:00",68.2,68.5,66.1,66.1,2701500], [3536,"2016-08-03T00:00:00",66.5,67.6,65.2,65.58,1619500], [3537,"2016-08-04T00:00:00",65.7,66.69,65.52,65.92,1020000], [3538,"2016-08-05T00:00:00",66,66.15,65.25,65.87,194000], [3539,"2016-08-08T00:00:00",66,66.55,66,66.19,820500], [3540,"2016-08-09T00:00:00",66.75,67.93,65.72,67.24,4147500], [3541,"2016-08-10T00:00:00",67.99,68.25,67,67.08,2174500], [3542,"2016-08-11T00:00:00",67.25,67.68,66.25,66.51,1597500], [3543,"2016-08-12T00:00:00",66.8,66.8,66.25,66.43,224000], [3544,"2016-08-15T00:00:00",66.65,66.65,65.58,65.92,400500], [3545,"2016-08-16T00:00:00",66.3,66.3,65.5,65.66,351500], [3546,"2016-08-17T00:00:00",65.99,67.29,65.61,66.45,3966500], [3547,"2016-08-18T00:00:00",66.89,67.2,66.4,66.7,2068000], [3548,"2016-08-19T00:00:00",66.7,66.7,66,66.19,609000], [3549,"2016-08-22T00:00:00",65.77,66,64.49,65.26,704500], [3550,"2016-08-23T00:00:00",65.3,65.85,64.76,65.62,1028500], [3551,"2016-08-24T00:00:00",65.5,65.9,65.25,65.73,240500], [3552,"2016-08-25T00:00:00",65.77,66.66,65.77,66.4,1346000], [3553,"2016-08-26T00:00:00",66.2,69.72,65.51,69.58,13322000], [3554,"2016-08-29T00:00:00",69.8,73.05,69.8,73,6563500], [3555,"2016-08-30T00:00:00",73.75,74.75,72.9,73.65,6124500], [3556,"2016-08-31T00:00:00",73.34,73.9,72.01,72.58,6042000], [3557,"2016-09-01T00:00:00",72.51,73.29,72.02,72.21,1353500], [3558,"2016-09-02T00:00:00",72.2,73.5,71.77,72.69,1187500], [3559,"2016-09-05T00:00:00",72.8,73.3,72.02,73.04,1861500], [3560,"2016-09-06T00:00:00",73.05,75.25,72.75,74.77,4327000], [3561,"2016-09-07T00:00:00",75.29,76.1,74.8,75.49,2616500], [3562,"2016-09-08T00:00:00",75.52,77.49,75.51,76.11,2830000], [3563,"2016-09-09T00:00:00",76.49,76.53,75.5,75.63,834500], [3564,"2016-09-15T00:00:00",75.75,75.99,74.5,75.23,1100000], [3565,"2016-09-16T00:00:00",75.2,75.5,74,74.48,2701500], [3566,"2016-09-19T00:00:00",74.69,75.25,74,74.93,10515000], [3567,"2016-09-20T00:00:00",75.1,76.5,74.25,74.7,4257500], [3568,"2016-09-21T00:00:00",74.51,75,73.4,74.16,2942000], [3569,"2016-09-22T00:00:00",74.99,75.5,74.4,75.3,1827000], [3570,"2016-09-23T00:00:00",75.89,77,74.15,74.45,2248000], [3571,"2016-09-26T00:00:00",74.74,75,74.35,74.45,803000], [3572,"2016-09-27T00:00:00",74.95,75.05,74.1,74.47,1664000], [3573,"2016-09-28T00:00:00",74.5,74.65,74,74.11,256000], [3574,"2016-09-29T00:00:00",74.51,74.8,72.8,73.1,587000], [3575,"2016-09-30T00:00:00",73.64,73.64,73,73.21,2322000], [3576,"2016-10-03T00:00:00",73.65,73.7,73.1,73.42,376500], [3577,"2016-10-04T00:00:00",73.65,75,73.4,74.49,4727000], [3578,"2016-10-05T00:00:00",75.89,75.89,74.51,75.28,2672500], [3579,"2016-10-06T00:00:00",75.27,75.27,74.2,74.26,1252500], [3580,"2016-10-07T00:00:00",75.25,75.25,73.85,74.15,1040500], [3581,"2016-10-10T00:00:00",74,75.01,73.8,74.92,698500], [3582,"2016-10-13T00:00:00",74.95,74.99,74,74.37,681500], [3583,"2016-10-14T00:00:00",74,74.37,73.5,73.74,559000], [3584,"2016-10-17T00:00:00",73.21,74.2,73.2,74.01,1103500], [3585,"2016-10-18T00:00:00",74.15,74.9,73.75,74.7,2232500], [3586,"2016-10-19T00:00:00",74.9,75.1,74.25,74.46,691500], [3587,"2016-10-20T00:00:00",74.7,75,74.5,74.73,604000], [3588,"2016-10-21T00:00:00",74.95,75,74.11,74.72,424000], [3589,"2016-10-24T00:00:00",74.75,74.75,74.25,74.27,417000], [3590,"2016-10-25T00:00:00",74,74,72.6,73.51,263000], [3591,"2016-10-26T00:00:00",73.17,74.1,73,73.43,1572500], [3592,"2016-10-27T00:00:00",73.21,75,71.5,71.62,2622500], [3593,"2016-10-28T00:00:00",71.1,72.89,70.5,72.36,1777500], [3594,"2016-10-31T00:00:00",72,72.8,71.25,71.83,870500], [3595,"2016-11-01T00:00:00",71.76,74.95,71.76,74.83,1171000], [3596,"2016-11-02T00:00:00",74.89,75.5,73.55,73.86,3896000], [3597,"2016-11-03T00:00:00",74,76,73.85,75.22,5969000], [3598,"2016-11-04T00:00:00",75.4,75.89,74.41,74.51,763500], [3599,"2016-11-07T00:00:00",74.8,75.25,74.5,74.71,512500], [3600,"2016-11-08T00:00:00",75,75.1,73.8,73.99,902000], [3601,"2016-11-09T00:00:00",73.8,74.2,71.9,73.83,3518500], [3602,"2016-11-10T00:00:00",74.05,74.7,73.56,74.33,2468500], [3603,"2016-11-11T00:00:00",74,74.51,73.51,73.78,1398500], [3604,"2016-11-14T00:00:00",74.18,74.2,73.01,73.24,1710000], [3605,"2016-11-15T00:00:00",73.25,73.46,72.74,72.95,1189000], [3606,"2016-11-16T00:00:00",73.25,73.4,72.5,72.8,535500], [3607,"2016-11-17T00:00:00",72.8,73.1,72.1,72.42,1719000], [3608,"2016-11-18T00:00:00",72.5,73.21,72,72.75,3633000], [3609,"2016-11-21T00:00:00",73,73.01,72.49,72.55,463500], [3610,"2016-11-22T00:00:00",72.75,73.26,72.4,72.54,1337500], [3611,"2016-11-23T00:00:00",72.54,73.25,72.35,72.88,2297500], [3612,"2016-11-24T00:00:00",72.87,73.6,72.5,72.9,2020500], [3613,"2016-11-25T00:00:00",73.3,73.3,72.4,72.57,1346000], [3614,"2016-11-28T00:00:00",72.5,72.75,72.1,72.4,1393500], [3615,"2016-11-29T00:00:00",72.67,72.9,71.9,72.04,1541000], [3616,"2016-11-30T00:00:00",72.06,72.06,70.5,70.65,3358000], [3617,"2016-12-01T00:00:00",71.18,71.5,70.65,70.77,986500], [3618,"2016-12-02T00:00:00",70.99,71.68,70.81,71.42,1675500], [3619,"2016-12-05T00:00:00",71.64,74.4,71.64,73.36,4508500], [3620,"2016-12-06T00:00:00",73.59,73.59,72.5,72.71,3169500], [3621,"2016-12-07T00:00:00",72.95,74.2,72.89,73.67,2218500], [3622,"2016-12-08T00:00:00",73.21,74,72.5,72.83,1527000], [3623,"2016-12-09T00:00:00",72.8,74.69,72.8,73.47,2512500], [3624,"2016-12-13T00:00:00",73.6,73.99,72.75,73.33,1825000], [3625,"2016-12-14T00:00:00",73.49,73.5,72.15,72.24,2487500], [3626,"2016-12-15T00:00:00",72.45,74.09,71.9,73.48,3104000], [3627,"2016-12-16T00:00:00",73.5,73.9,72.9,73.2,1337000], [3628,"2016-12-19T00:00:00",73.3,73.65,72.51,73.29,4105500], [3629,"2016-12-20T00:00:00",73.59,76.1,73.3,74.81,8648000], [3630,"2016-12-21T00:00:00",74.8,75.5,73.5,73.97,5138500], [3631,"2016-12-22T00:00:00",74.03,75.75,73.75,74,4664500], [3632,"2016-12-23T00:00:00",74,74.7,74,74.36,1695500], [3633,"2016-12-26T00:00:00",74.2,74.48,73.8,73.82,441000], [3634,"2016-12-27T00:00:00",74.01,74.52,73.8,73.99,378500], [3635,"2016-12-28T00:00:00",74.11,75,74.11,74.72,1062000], [3636,"2016-12-29T00:00:00",74.84,75.19,74.51,74.9,696500], [3637,"2016-12-30T00:00:00",74.8,75.29,74.6,74.89,1546500], [3638,"2017-01-02T00:00:00",75.24,78.2,74.9,77.71,4275500], [3639,"2017-01-03T00:00:00",78.18,79.45,76.9,78.14,3581000], [3640,"2017-01-04T00:00:00",78.06,78.89,77.26,77.55,3751500], [3641,"2017-01-05T00:00:00",77.8,77.86,76.7,77.09,1043500], [3642,"2017-01-06T00:00:00",77.15,77.99,77,77.88,924000], [3643,"2017-01-09T00:00:00",78,78.5,77.51,77.79,1464000], [3644,"2017-01-10T00:00:00",78,78.05,77,77.25,1647500], [3645,"2017-01-11T00:00:00",77.49,78.75,77.25,78.12,2404000], [3646,"2017-01-12T00:00:00",78.35,79.5,77.92,79.12,1837500], [3647,"2017-01-13T00:00:00",79,79.01,76.7,77.02,3335000], [3648,"2017-01-16T00:00:00",77.5,77.5,75.01,75.16,6689500], [3649,"2017-01-17T00:00:00",75.31,75.75,74.31,75.48,1497000], [3650,"2017-01-18T00:00:00",75.5,76.1,75.2,75.64,1546000], [3651,"2017-01-19T00:00:00",75.75,76.15,75,75.14,2907000], [3652,"2017-01-20T00:00:00",75.45,76.65,75.25,75.47,1626000], [3653,"2017-01-23T00:00:00",75.74,76.1,75.65,75.97,1244500], [3654,"2017-01-24T00:00:00",75.56,76,75.4,75.58,957000], [3655,"2017-01-25T00:00:00",76.4,76.4,75.25,75.47,2347000], [3656,"2017-01-26T00:00:00",75.69,75.9,75.3,75.68,2236500], [3657,"2017-01-27T00:00:00",75.98,78.99,75.98,77.78,10625500], [3658,"2017-01-30T00:00:00",77.6,78.99,75.5,75.7,6785000], [3659,"2017-01-31T00:00:00",75.4,76.55,74.25,74.77,5547000], [3660,"2017-02-01T00:00:00",75.3,76.35,75.3,76,3644500], [3661,"2017-02-02T00:00:00",76.47,76.89,75.7,76.2,3111500], [3662,"2017-02-03T00:00:00",75.5,76.3,74.8,74.97,1707500], [3663,"2017-02-06T00:00:00",75.18,76.5,75,75.89,1866000], [3664,"2017-02-07T00:00:00",76.19,76.94,76.08,76.17,2384000], [3665,"2017-02-08T00:00:00",76.38,78.94,76.2,78.58,8504000], [3666,"2017-02-09T00:00:00",78.99,82.23,78.5,81.86,7159500], [3667,"2017-02-10T00:00:00",82.11,83.2,81.2,81.45,3071000], [3668,"2017-02-13T00:00:00",81.49,83.64,81.49,82.46,5644000], [3669,"2017-02-14T00:00:00",82.49,83.39,81.81,82.66,3919500], [3670,"2017-02-15T00:00:00",82.89,83,80.85,81.51,2846500], [3671,"2017-02-16T00:00:00",82,82.2,81.33,81.96,1635000], [3672,"2017-02-17T00:00:00",81.5,81.8,79.95,80.33,2298500], [3673,"2017-02-20T00:00:00",80.8,80.85,78,78.56,2074000], [3674,"2017-02-21T00:00:00",79,80,77.75,79.41,1371500], [3675,"2017-02-22T00:00:00",80,81,78.1,78.45,13009000], [3676,"2017-02-23T00:00:00",79,79.1,77.45,78.51,2487500], [3677,"2017-02-24T00:00:00",79.01,79.01,77.4,77.66,2119500], [3678,"2017-02-27T00:00:00",77.85,77.85,75.12,75.55,2959000], [3679,"2017-02-28T00:00:00",75.52,76.8,74.75,75.02,2741000], [3680,"2017-03-01T00:00:00",75.7,76.4,75.15,75.62,2708000], [3681,"2017-03-02T00:00:00",76.2,77.8,76,77.1,2768000], [3682,"2017-03-03T00:00:00",77.15,77.8,76.4,76.61,2038500], [3683,"2017-03-06T00:00:00",77,77.86,75.65,75.93,1296000], [3684,"2017-03-07T00:00:00",75.51,75.9,74.7,74.93,3041500], [3685,"2017-03-08T00:00:00",75.2,75.62,75,75.37,2012500], [3686,"2017-03-09T00:00:00",75.35,75.4,74.03,74.44,2773000], [3687,"2017-03-10T00:00:00",74.5,75.14,74.06,74.96,2317000], [3688,"2017-03-13T00:00:00",74.75,74.95,74,74.36,638500], [3689,"2017-03-14T00:00:00",74.5,75.9,73.7,75.45,5172500], [3690,"2017-03-15T00:00:00",75.5,76.02,74.46,74.59,1044500], [3691,"2017-03-16T00:00:00",74.5,75.09,74.01,74.99,515000], [3692,"2017-03-17T00:00:00",75,75.39,73.5,74.17,3277000], [3693,"2017-03-20T00:00:00",74.25,75.2,74.25,75.08,1165500], [3694,"2017-03-21T00:00:00",75.15,75.4,74.76,75.02,875000], [3695,"2017-03-22T00:00:00",75.05,75.3,75,75.04,1104000], [3696,"2017-03-24T00:00:00",75.4,75.49,75.06,75.16,775500], [3697,"2017-03-27T00:00:00",75.4,75.4,74.8,75.05,657000], [3698,"2017-03-28T00:00:00",75.34,75.39,74.9,75,646000], [3699,"2017-03-29T00:00:00",75,75.4,75,75.14,1685500], [3700,"2017-03-30T00:00:00",75.02,75.02,74.3,74.44,1547500], [3701,"2017-03-31T00:00:00",74.73,75.6,74.1,74.67,4292000], [3702,"2017-04-03T00:00:00",75,75,73,73.78,3784500], [3703,"2017-04-04T00:00:00",73.75,74.4,73.75,74.18,1149500], [3704,"2017-04-05T00:00:00",66.5,66.7,63.35,63.35,5922500], [3705,"2017-04-06T00:00:00",62.75,62.75,60.19,60.2,5636500], [3706,"2017-04-07T00:00:00",59.5,60.75,59.5,60.19,1715500], [3707,"2017-04-10T00:00:00",60.2,60.88,59.8,60.36,2444000], [3708,"2017-04-11T00:00:00",60.48,61.49,60.17,61.29,1410500], [3709,"2017-04-12T00:00:00",61.2,63.5,61.13,62.74,1401500], [3710,"2017-04-13T00:00:00",63.24,63.75,61.51,61.97,1287000], [3711,"2017-04-14T00:00:00",61.65,62.5,61.65,62.02,570000], [3712,"2017-04-17T00:00:00",62.1,62.21,60.6,61.49,631000], [3713,"2017-04-18T00:00:00",61.4,63.35,61.4,62.96,1835500], [3714,"2017-04-19T00:00:00",61.25,63.29,61.25,62.9,1293000], [3715,"2017-04-20T00:00:00",62.8,64.4,61.7,62.27,3830000], [3716,"2017-04-21T00:00:00",62.4,63.6,62,63.34,2989000], [3717,"2017-04-24T00:00:00",63.5,64.8,63.08,64.33,2841500], [3718,"2017-04-25T00:00:00",64.55,64.69,63.7,63.92,926000], [3719,"2017-04-26T00:00:00",63.8,64.3,63.61,64.09,428500], [3720,"2017-04-27T00:00:00",63.99,64,63.53,63.7,200000], [3721,"2017-04-28T00:00:00",63.5,63.98,63.36,63.75,934500], [3722,"2017-05-02T00:00:00",63.46,64.35,63.46,63.97,1288000], [3723,"2017-05-03T00:00:00",63.9,64.5,63.5,63.87,1323500], [3724,"2017-05-04T00:00:00",64.24,65,63.81,64.87,995000], [3725,"2017-05-05T00:00:00",65,65.69,64.4,64.77,3988500], [3726,"2017-05-08T00:00:00",64.88,66.48,64.65,66.25,4398000], [3727,"2017-05-09T00:00:00",66.55,68.6,66.5,68.33,4501000], [3728,"2017-05-10T00:00:00",69,69,68,68.49,1649500], [3729,"2017-05-11T00:00:00",69,69.05,68.3,68.96,499500], [3730,"2017-05-12T00:00:00",69.1,69.1,68.6,68.7,218000], [3731,"2017-05-15T00:00:00",68.88,69.74,68.5,68.69,1961000], [3732,"2017-05-16T00:00:00",69.5,69.51,67.8,68.51,1392500], [3733,"2017-05-17T00:00:00",68.88,69,68.25,68.42,963500], [3734,"2017-05-18T00:00:00",68.5,68.5,67.4,67.51,853500], [3735,"2017-05-19T00:00:00",67.25,67.85,67,67.33,649000], [3736,"2017-05-22T00:00:00",67.51,67.98,67.19,67.48,631500], [3737,"2017-05-23T00:00:00",67.55,68,67.5,67.88,805000], [3738,"2017-05-24T00:00:00",68.5,69.4,68.4,68.85,1862000], [3739,"2017-05-25T00:00:00",69,69,66.45,66.81,1786500], [3740,"2017-05-26T00:00:00",67,67.6,66.57,67.09,1378000], [3741,"2017-05-29T00:00:00",66.81,67.09,65.9,66.19,503500], [3742,"2017-05-30T00:00:00",66.01,66.47,65,65.3,433500], [3743,"2017-05-31T00:00:00",65.02,67.86,63,66.33,8719500], [3744,"2017-06-01T00:00:00",65,66.15,63.5,64.19,1273500], [3745,"2017-06-02T00:00:00",63,66.4,63,65.66,1392000], [3746,"2017-06-05T00:00:00",65.66,68.89,65.66,68.45,1472000], [3747,"2017-06-06T00:00:00",68.44,68.74,67.49,67.97,1139000], [3748,"2017-06-07T00:00:00",67.98,68.01,66.25,66.5,1468500], [3749,"2017-06-08T00:00:00",66.9,67.4,66.5,67.18,1967500], [3750,"2017-06-09T00:00:00",67.25,67.6,66.1,66.27,144000], [3751,"2017-06-12T00:00:00",66.01,66.01,63.15,64.31,300500], [3752,"2017-06-13T00:00:00",64.5,66.5,63.8,65.47,918500], [3753,"2017-06-14T00:00:00",65.99,66.5,64.85,65.27,553500], [3754,"2017-06-15T00:00:00",65,65.64,64.61,65.5,878500], [3755,"2017-06-16T00:00:00",65.01,65.01,62.5,63.21,1488500], [3756,"2017-06-19T00:00:00",63.88,63.88,61,61.41,1201500], [3757,"2017-06-20T00:00:00",61.5,61.95,59.12,59.57,1163000], [3758,"2017-06-21T00:00:00",59,60.9,58.7,59.73,4304000], [3759,"2017-06-22T00:00:00",60,60.89,59.9,60.66,733500], [3760,"2017-06-29T00:00:00",60.11,61.35,57.65,58.3,4105000], [3761,"2017-06-30T00:00:00",58.11,59.5,58,59.01,1357000], [3762,"2017-07-03T00:00:00",59.01,59.01,56.5,57.02,1139500], [3763,"2017-07-04T00:00:00",57.06,58.6,57,58.44,993500], [3764,"2017-07-05T00:00:00",58.4,59.5,58.06,59.09,1011500], [3765,"2017-07-06T00:00:00",59.25,59.39,58.05,58.48,153500], [3766,"2017-07-07T00:00:00",58.48,59.4,58.1,59.06,507000], [3767,"2017-07-10T00:00:00",59,61.5,58.97,60.47,2090500], [3768,"2017-07-11T00:00:00",59,59.39,57.45,57.46,2892000], [3769,"2017-07-12T00:00:00",56.26,59.3,56.26,58.78,375000], [3770,"2017-07-13T00:00:00",58.65,61,58.5,60.34,1380500], [3771,"2017-07-14T00:00:00",60.35,61.74,59.8,61.38,556500], [3772,"2017-07-17T00:00:00",59.98,61.99,59.98,61.61,418500], [3773,"2017-07-18T00:00:00",61.75,62.49,61.45,62.31,379500], [3774,"2017-07-19T00:00:00",61.5,62.2,60.45,61.34,282000], [3775,"2017-07-20T00:00:00",61.9,62.2,60.01,60.4,476000], [3776,"2017-07-21T00:00:00",60,61,59.5,60.81,225500], [3777,"2017-07-24T00:00:00",60.99,61.25,60.71,61.15,60500], [3778,"2017-07-25T00:00:00",61.45,61.89,61,61.65,274500], [3779,"2017-07-26T00:00:00",61.4,62.24,61.23,61.97,225000], [3780,"2017-07-27T00:00:00",61.82,61.99,61.45,61.6,183500], [3781,"2017-07-28T00:00:00",59.01,61.65,59.01,61.06,864500], [3782,"2017-07-31T00:00:00",61.25,62.25,60.8,61.02,983500], [3783,"2017-08-01T00:00:00",61.25,61.5,60.5,60.94,765500], [3784,"2017-08-02T00:00:00",61.39,61.7,61,61.22,550000], [3785,"2017-08-03T00:00:00",61.35,61.75,61.05,61.58,461500], [3786,"2017-08-04T00:00:00",61.72,62.9,61.25,61.4,1263500], [3787,"2017-08-07T00:00:00",61.18,61.6,60.8,61.07,192500], [3788,"2017-08-08T00:00:00",61,61.24,60.55,60.87,311500], [3789,"2017-08-09T00:00:00",60.3,61.5,60.2,61,392500], [3790,"2017-08-10T00:00:00",61.24,61.25,60.61,60.68,94000], [3791,"2017-08-11T00:00:00",60.5,61.1,60.46,60.69,548000], [3792,"2017-08-15T00:00:00",60.5,61.49,59.9,60.11,856000], [3793,"2017-08-16T00:00:00",60.5,61.75,60.5,60.98,490000], [3794,"2017-08-17T00:00:00",60.99,61,60.4,60.76,293000], [3795,"2017-08-18T00:00:00",60.06,60.85,59,60.72,378500], [3796,"2017-08-21T00:00:00",61.54,61.54,59.51,59.95,756000], [3797,"2017-08-22T00:00:00",59.5,60.8,59.2,60.34,415000], [3798,"2017-08-23T00:00:00",60,61.59,60,60.95,674500], [3799,"2017-08-24T00:00:00",60.8,61.29,59.56,59.82,819500], [3800,"2017-08-25T00:00:00",59.5,59.98,59,59.42,378000], [3801,"2017-08-28T00:00:00",59,59.4,56.98,57.62,304000], [3802,"2017-08-29T00:00:00",57.5,57.55,56.75,56.98,1475500], [3803,"2017-08-30T00:00:00",56.05,56.98,56,56.55,252500], [3804,"2017-08-31T00:00:00",56.3,56.9,54.65,55.53,1255000], [3805,"2017-09-05T00:00:00",55.6,55.98,55.3,55.64,960000], [3806,"2017-09-06T00:00:00",55.89,56.25,55.35,55.52,1385500], [3807,"2017-09-07T00:00:00",55.51,55.51,52.75,53.64,4598500], [3808,"2017-09-08T00:00:00",54.78,56,53.8,53.94,2295500], [3809,"2017-09-11T00:00:00",54.44,55.5,53.5,55.01,1896500], [3810,"2017-09-12T00:00:00",55.01,57.76,54.72,56.12,1252500], [3811,"2017-09-13T00:00:00",56.95,58.92,56.5,58.27,1440500], [3812,"2017-09-14T00:00:00",58.27,59.7,58.06,59.33,318000], [3813,"2017-09-15T00:00:00",58.55,60,58.12,59.09,371500], [3814,"2017-09-18T00:00:00",58.52,59,58.06,58.49,509500], [3815,"2017-09-19T00:00:00",58.85,60.85,58.75,60.14,928500], [3816,"2017-09-20T00:00:00",60,60.3,59.5,59.99,363500], [3817,"2017-09-21T00:00:00",59.4,59.61,57,57.65,1305500], [3818,"2017-09-22T00:00:00",58.01,58.6,57.51,58.03,202500], [3819,"2017-09-25T00:00:00",58.11,58.11,55.13,55.13,3455500], [3820,"2017-09-26T00:00:00",52.38,52.38,52.38,52.38,186500], [3821,"2017-09-27T00:00:00",49.77,49.77,49.77,49.77,116500], [3822,"2017-09-28T00:00:00",48.6,49.49,48.5,48.73,2334000], [3823,"2017-09-29T00:00:00",48.61,49.59,48.61,49.14,512500], [3824,"2017-10-02T00:00:00",49.06,49.4,48.65,48.78,240500], [3825,"2017-10-03T00:00:00",49,49.18,48.06,48.27,185500], [3826,"2017-10-04T00:00:00",48.79,50.45,47,49.05,722000], [3827,"2017-10-05T00:00:00",49.29,49.38,48,49.03,327500], [3828,"2017-10-06T00:00:00",49,49.75,48.73,49.51,467500], [3829,"2017-10-09T00:00:00",49.5,49.8,48.2,48.73,283000], [3830,"2017-10-10T00:00:00",48.5,48.75,47.7,47.94,185500], [3831,"2017-10-11T00:00:00",48.2,48.79,47.25,48.04,450000], [3832,"2017-10-12T00:00:00",48.01,48.3,46,46.52,252500], [3833,"2017-10-13T00:00:00",46.5,48.84,45,48.33,796500], [3834,"2017-10-16T00:00:00",48.48,49.4,48.06,48.52,412500], [3835,"2017-10-17T00:00:00",48.52,48.8,47.4,47.72,335500], [3836,"2017-10-18T00:00:00",47.25,47.89,46.8,47.23,255500], [3837,"2017-10-19T00:00:00",47.5,48.18,47.2,48,474000], [3838,"2017-10-20T00:00:00",48,48.46,47.32,47.52,635000], [3839,"2017-10-23T00:00:00",47.85,47.85,46.81,47.03,636500], [3840,"2017-10-24T00:00:00",47.1,47.24,46.75,46.99,468500], [3841,"2017-10-25T00:00:00",47.01,47.44,47,47.22,248000], [3842,"2017-10-26T00:00:00",47.39,47.55,47,47.06,228000], [3843,"2017-10-27T00:00:00",47.12,47.3,45.1,45.91,1386500], [3844,"2017-10-30T00:00:00",46.49,46.49,45.1,45.46,662500], [3845,"2017-10-31T00:00:00",45.5,45.5,44,44.14,588500], [3846,"2017-11-01T00:00:00",44,45.2,43.99,44.85,1299000], [3847,"2017-11-02T00:00:00",44.51,44.8,44.25,44.45,320500], [3848,"2017-11-03T00:00:00",44.23,44.75,43.99,44.7,789500], [3849,"2017-11-06T00:00:00",44.51,44.51,43.93,44.11,254500], [3850,"2017-11-07T00:00:00",44.25,44.4,43.5,43.6,550500], [3851,"2017-11-08T00:00:00",43.51,44.99,43.51,44.8,2624000], [3852,"2017-11-09T00:00:00",44.99,46.01,44.99,45.93,995000], [3853,"2017-11-10T00:00:00",45.99,46,45.6,45.87,300500], [3854,"2017-11-13T00:00:00",46.18,46.18,45.15,45.43,158500], [3855,"2017-11-14T00:00:00",45.65,46,45.01,45.13,174000], [3856,"2017-11-15T00:00:00",45,45.69,44.9,45.29,160500], [3857,"2017-11-16T00:00:00",45.3,45.7,45.3,45.59,132000], [3858,"2017-11-17T00:00:00",45.6,45.61,45.31,45.42,240500], [3859,"2017-11-20T00:00:00",45.31,45.5,44.5,44.55,347000], [3860,"2017-11-21T00:00:00",44.5,45,44.41,44.58,210500], [3861,"2017-11-22T00:00:00",44.99,44.99,44.2,44.29,307500], [3862,"2017-11-23T00:00:00",44.65,44.65,43.85,43.96,412000], [3863,"2017-11-24T00:00:00",43.8,44.49,43.3,43.61,655000], [3864,"2017-11-27T00:00:00",43.49,44,43.26,43.57,182000], [3865,"2017-11-28T00:00:00",43.85,44,43.55,43.61,138500], [3866,"2017-11-29T00:00:00",43.83,43.9,43.5,43.69,315500], [3867,"2017-11-30T00:00:00",43.93,45.25,43.87,44.84,807000], [3868,"2017-12-04T00:00:00",45,45.49,44.6,44.8,171000], [3869,"2017-12-05T00:00:00",44.75,45,44.55,44.75,65500], [3870,"2017-12-06T00:00:00",44.8,45,44.8,44.82,51500], [3871,"2017-12-07T00:00:00",44.9,45,42.58,43.03,1216000], [3872,"2017-12-08T00:00:00",43.05,44.34,42.6,44.03,571000], [3873,"2017-12-11T00:00:00",43.99,44.68,42.6,43.01,629000], [3874,"2017-12-12T00:00:00",42.9,43.7,42.5,43.43,587000], [3875,"2017-12-13T00:00:00",43.21,44,43.21,43.63,308500], [3876,"2017-12-14T00:00:00",43.6,43.6,43,43.1,375500], [3877,"2017-12-15T00:00:00",43.01,43.99,43,43.57,414500], [3878,"2017-12-18T00:00:00",43.55,44,43.35,43.54,1709000], [3879,"2017-12-19T00:00:00",43.52,43.7,42.81,43.03,148500], [3880,"2017-12-20T00:00:00",43.43,44,43.39,43.59,3352500], [3881,"2017-12-21T00:00:00",43.94,45.76,43.3,44.99,3691500], [3882,"2017-12-22T00:00:00",45,47.23,45,46.7,1152500], [3883,"2017-12-26T00:00:00",45.86,46.51,45.86,46.23,365000], [3884,"2017-12-27T00:00:00",46.7,47.25,46.06,46.8,802500], [3885,"2017-12-28T00:00:00",46.7,47.55,46.5,46.91,468500], [3886,"2017-12-29T00:00:00",46.98,49.2,46.98,48.56,2796500], [3887,"2018-01-01T00:00:00",48.1,48.75,48,48.56,159000], [3888,"2018-01-02T00:00:00",48,48.97,48,48.77,994500], [3889,"2018-01-03T00:00:00",48.5,49,48.23,48.47,437500], [3890,"2018-01-04T00:00:00",48.4,50.48,48.2,49.96,1586000], [3891,"2018-01-05T00:00:00",50,50.49,49.76,50.24,1065000], [3892,"2018-01-08T00:00:00",50.24,50.45,49.8,49.94,885000], [3893,"2018-01-09T00:00:00",49.94,50,47.95,48,2173000], [3894,"2018-01-10T00:00:00",48.2,48.8,47.9,48.47,1159000], [3895,"2018-01-11T00:00:00",48.6,49.25,47.3,47.6,3140500], [3896,"2018-01-12T00:00:00",47.5,47.73,46.75,47.26,932000], [3897,"2018-01-15T00:00:00",47.02,47.19,46.25,46.83,273500], [3898,"2018-01-16T00:00:00",46.87,47.84,46.8,47.17,636500], [3899,"2018-01-17T00:00:00",47.35,47.94,46.9,47.74,626500], [3900,"2018-01-18T00:00:00",48,48.38,47.25,47.53,1292000], [3901,"2018-01-19T00:00:00",47.79,48,47.44,47.94,305500], [3902,"2018-01-22T00:00:00",48.3,48.9,47.85,48.79,742500], [3903,"2018-01-23T00:00:00",48.56,49.2,48.32,49.02,590500], [3904,"2018-01-24T00:00:00",49.11,50.05,49.1,49.31,1284500], [3905,"2018-01-25T00:00:00",49.55,49.55,48.82,49.34,1100000], [3906,"2018-01-26T00:00:00",49.25,49.25,48.65,49.03,641500], [3907,"2018-01-29T00:00:00",49.9,50.09,49.2,49.42,1208500], [3908,"2018-01-30T00:00:00",49.5,49.68,48.4,48.9,867000], [3909,"2018-01-31T00:00:00",49,49.5,48.76,48.96,373000], [3910,"2018-02-01T00:00:00",49.36,49.69,49.06,49.33,370000], [3911,"2018-02-02T00:00:00",49.5,49.7,49.31,49.44,631000], [3912,"2018-02-06T00:00:00",49.1,49.39,48.75,49.3,309500], [3913,"2018-02-07T00:00:00",49.59,50.37,49.36,50.02,1391500], [3914,"2018-02-08T00:00:00",50.4,52.08,50.15,51.5,2531500], [3915,"2018-02-09T00:00:00",51.5,52,51.32,51.57,824000], [3916,"2018-02-12T00:00:00",51.5,52.49,51,51.17,1811000], [3917,"2018-02-13T00:00:00",51.5,51.75,51.25,51.35,225500], [3918,"2018-02-14T00:00:00",51.2,51.64,49.75,49.96,1519500], [3919,"2018-02-15T00:00:00",49.65,50.79,49.61,49.92,440000], [3920,"2018-02-16T00:00:00",50.3,50.3,49.51,49.81,726500], [3921,"2018-02-19T00:00:00",49.92,50.9,49.5,49.6,1230000], [3922,"2018-02-20T00:00:00",49.95,50,47.2,48.41,3970000], [3923,"2018-02-21T00:00:00",48.31,48.81,47.9,48.16,3205000], [3924,"2018-02-22T00:00:00",47.26,48.89,47.26,48.68,1364000], [3925,"2018-02-23T00:00:00",48.41,48.8,47.5,47.64,2443000], [3926,"2018-02-26T00:00:00",47.85,48.5,47.7,47.74,538500], [3927,"2018-02-27T00:00:00",47.41,47.8,46.76,47.01,1175000], [3928,"2018-02-28T00:00:00",47.3,47.41,46.66,46.82,1349000], [3929,"2018-03-01T00:00:00",46.8,47.5,46.8,47.03,1083000], [3930,"2018-03-02T00:00:00",47,47.6,47,47.46,311500], [3931,"2018-03-05T00:00:00",47.25,47.9,47.16,47.78,273000], [3932,"2018-03-06T00:00:00",47.8,47.9,47.4,47.66,763500], [3933,"2018-03-07T00:00:00",47.41,47.51,47.01,47.16,1118000], [3934,"2018-03-08T00:00:00",46.9,47.68,46.9,47.39,1105000], [3935,"2018-03-09T00:00:00",47.88,47.88,46.68,46.98,284000], [3936,"2018-03-12T00:00:00",47.25,48,47,47.05,723000], [3937,"2018-03-13T00:00:00",46.91,48.4,46.91,48.2,2600000], [3938,"2018-03-14T00:00:00",48.19,48.9,47.9,48.21,1652000], [3939,"2018-03-15T00:00:00",48.3,48.5,48.03,48.19,179500], [3940,"2018-03-16T00:00:00",48.11,48.49,47.25,47.93,770000], [3941,"2018-03-19T00:00:00",47.9,47.9,47.3,47.68,142500], [3942,"2018-03-20T00:00:00",47.8,49.9,47.6,49.6,2094000], [3943,"2018-03-21T00:00:00",49.94,51.1,48.8,50.7,3462000], [3944,"2018-03-22T00:00:00",50.88,50.88,49.8,50.21,1185000], [3945,"2018-03-26T00:00:00",50,50,49.1,49.65,780000], [3946,"2018-03-27T00:00:00",49.5,49.99,49.5,49.56,627500], [3947,"2018-03-28T00:00:00",49.34,49.9,49.34,49.76,633000], [3948,"2018-03-29T00:00:00",49.9,50.8,49.9,50.63,4636500], [3949,"2018-03-30T00:00:00",50.25,50.4,50,50.06,927000], [3950,"2018-04-02T00:00:00",49.42,49.52,48.49,48.83,1048000], [3951,"2018-04-03T00:00:00",48.84,49.8,48.4,49.62,998000], [3952,"2018-04-04T00:00:00",49.25,52.1,49.25,52,6135500], [3953,"2018-04-05T00:00:00",51.99,52.5,51.5,51.83,1259500], [3954,"2018-04-06T00:00:00",52.5,53.15,52,52.3,4724000], [3955,"2018-04-09T00:00:00",51.89,52.85,51.8,51.85,273500], [3956,"2018-04-10T00:00:00",51.41,51.7,50.8,51.02,399000], [3957,"2018-04-11T00:00:00",51.66,51.66,51,51.28,430000], [3958,"2018-04-12T00:00:00",51.1,52.04,51.01,51.79,4416000], [3959,"2018-04-13T00:00:00",51.56,52.88,51.55,52.26,862000], [3960,"2018-04-16T00:00:00",52.03,52.35,51,51.26,319000], [3961,"2018-04-17T00:00:00",51.5,51.5,51,51.07,272000], [3962,"2018-04-18T00:00:00",51.05,51.6,50.9,51.18,170000], [3963,"2018-04-19T00:00:00",51.6,51.6,50,50.17,663000], [3964,"2018-04-20T00:00:00",50.11,50.75,50,50.2,463000], [3965,"2018-04-23T00:00:00",50.25,50.55,49.5,49.62,330500], [3966,"2018-04-24T00:00:00",49.52,50.35,49.41,50.22,253000], [3967,"2018-04-25T00:00:00",50.45,50.5,49.48,49.5,316000], [3968,"2018-04-26T00:00:00",50,50.1,49.2,49.48,309000], [3969,"2018-04-27T00:00:00",49.5,51.2,49.5,50.8,1971000], [3970,"2018-04-30T00:00:00",52,52,50.5,50.71,1111500], [3971,"2018-05-02T00:00:00",50.5,50.9,50.1,50.61,157000], [3972,"2018-05-03T00:00:00",50.9,51,49.7,50.02,360500], [3973,"2018-05-04T00:00:00",50,50.24,49.61,49.88,57500], [3974,"2018-05-07T00:00:00",50,50.39,49.5,49.58,70500], [3975,"2018-05-08T00:00:00",49.51,49.51,49.03,49.15,211000], [3976,"2018-05-09T00:00:00",49.4,49.4,48.55,48.99,461500], [3977,"2018-05-10T00:00:00",49.01,49.5,48.91,48.96,2439000], [3978,"2018-05-11T00:00:00",49.08,49.24,48.8,48.97,74000], [3979,"2018-05-14T00:00:00",49.9,49.9,48,48.36,665500], [3980,"2018-05-15T00:00:00",48.35,48.6,47.55,47.96,506000], [3981,"2018-05-16T00:00:00",48.06,48.49,48.01,48.06,168500], [3982,"2018-05-17T00:00:00",48,48,47.6,47.69,56500], [3983,"2018-05-18T00:00:00",47.75,48.8,46.75,47.27,232500], [3984,"2018-05-21T00:00:00",48.25,48.49,47.4,47.5,164000], [3985,"2018-05-22T00:00:00",48.22,49.49,47.99,48.78,473500], [3986,"2018-05-23T00:00:00",48.99,50.35,48.99,50.15,775000], [3987,"2018-05-24T00:00:00",50.3,51.75,49,49.28,797500], [3988,"2018-05-25T00:00:00",49.25,49.49,48.83,49.19,71500], [3989,"2018-05-28T00:00:00",50,50,47.9,48.23,840500], [3990,"2018-05-29T00:00:00",48.5,49.2,48.16,48.83,172000], [3991,"2018-05-30T00:00:00",48.55,49.18,48.55,48.76,130500], [3992,"2018-05-31T00:00:00",49.18,49.7,48.82,49.54,197500], [3993,"2018-06-01T00:00:00",49.01,49.7,49,49.07,95000], [3994,"2018-06-04T00:00:00",49.49,49.49,49.02,49.23,16000], [3995,"2018-06-05T00:00:00",49.49,50,49,49.86,230500], [3996,"2018-06-06T00:00:00",49.99,51.2,49.55,50.51,1144500], [3997,"2018-06-07T00:00:00",50.3,51.4,49.65,49.85,1728500], [3998,"2018-06-11T00:00:00",49.75,50.87,49.1,49.24,1651000], [3999,"2018-06-12T00:00:00",49.5,49.5,48.93,48.98,149500], [4000,"2018-06-13T00:00:00",48.91,49.65,48.9,49.15,113500], [4001,"2018-06-14T00:00:00",49.25,49.7,48.99,49.12,480500], [4002,"2018-06-19T00:00:00",49.02,49.75,49,49.43,149500], [4003,"2018-06-20T00:00:00",49.26,49.27,48.75,48.91,288500], [4004,"2018-06-21T00:00:00",48.51,49,48.4,48.62,192500], [4005,"2018-06-22T00:00:00",48.36,48.75,47.9,47.95,377500], [4006,"2018-06-25T00:00:00",47.62,48,46.76,46.83,305000], [4007,"2018-06-26T00:00:00",47.89,48.5,46.33,47.54,251000], [4008,"2018-06-27T00:00:00",47.05,48.5,47.05,47.7,1599500], [4009,"2018-06-28T00:00:00",47.98,48.05,47.25,47.59,1579500], [4010,"2018-06-29T00:00:00",47.6,47.8,47.25,47.37,352000], [4011,"2018-07-02T00:00:00",47.95,48.05,47.55,47.98,131500], [4012,"2018-07-03T00:00:00",48,48.5,47.5,48.14,230500], [4013,"2018-07-04T00:00:00",47.53,48,47.1,47.54,267500], [4014,"2018-07-05T00:00:00",47.01,48.01,47.01,47.19,386500], [4015,"2018-07-06T00:00:00",46.52,47.45,46.52,47.21,121000], [4016,"2018-07-09T00:00:00",47.5,47.5,46.99,47.05,1990000], [4017,"2018-07-10T00:00:00",46.53,47,46,46.51,457500], [4018,"2018-07-11T00:00:00",46.6,48,46.49,47.87,837000], [4019,"2018-07-12T00:00:00",47.75,48.95,47.5,48.59,229500], [4020,"2018-07-13T00:00:00",49.1,50.85,49,50.58,2002500], [4021,"2018-07-16T00:00:00",50.9,50.9,49.1,49.45,896000], [4022,"2018-07-17T00:00:00",49.88,49.88,48.4,49.3,544000], [4023,"2018-07-18T00:00:00",49.5,50.9,49.5,49.99,4753000], [4024,"2018-07-19T00:00:00",50.9,51,49.01,49.43,1734000], [4025,"2018-07-20T00:00:00",49.06,49.3,48.8,48.96,474000], [4026,"2018-07-23T00:00:00",48.94,49.25,48.53,49.06,104000], [4027,"2018-07-24T00:00:00",49,49.85,48.99,49.47,968500], [4028,"2018-07-26T00:00:00",50.05,50.1,49.1,49.6,1008000], [4029,"2018-07-27T00:00:00",49.26,50.2,49.26,50.03,4528000], [4030,"2018-07-30T00:00:00",50,51,50,50.7,3656500], [4031,"2018-07-31T00:00:00",50.6,50.8,50,50.25,1669500], [4032,"2018-08-01T00:00:00",50.4,51.2,50.25,50.97,2066500], [4033,"2018-08-02T00:00:00",51.4,53.51,50.5,52.01,7963000], [4034,"2018-08-03T00:00:00",52,54.5,51.6,53.78,5542500], [4035,"2018-08-06T00:00:00",54,54.89,52.8,53.24,2664500], [4036,"2018-08-07T00:00:00",53.35,53.5,52.8,52.93,3223500], [4037,"2018-08-08T00:00:00",52.8,53,51.8,51.93,280000], [4038,"2018-08-09T00:00:00",52.05,53.1,52,52.72,642000], [4039,"2018-08-10T00:00:00",53,53.2,52.17,52.47,659500], [4040,"2018-08-13T00:00:00",52.26,52.9,51.93,52.01,310500], [4041,"2018-08-15T00:00:00",52.01,52.2,51,51.42,303000], [4042,"2018-08-16T00:00:00",51.5,51.83,50.5,51.11,289000], [4043,"2018-08-17T00:00:00",51,52.49,51,51.53,904000], [4044,"2018-08-20T00:00:00",51.88,51.89,50.7,50.92,234000], [4045,"2018-08-24T00:00:00",51.48,51.48,50.81,51.17,139000], [4046,"2018-08-27T00:00:00",51.48,53.38,51.4,52.77,1167000], [4047,"2018-08-28T00:00:00",52.85,52.89,51.55,51.77,302000], [4048,"2018-08-29T00:00:00",52.05,52.5,51.2,51.33,454500], [4049,"2018-08-30T00:00:00",51.3,53,50.8,52.14,7124500], [4050,"2018-08-31T00:00:00",52.5,53.25,52.15,52.34,2468500], [4051,"2018-09-03T00:00:00",52.11,53.14,52,52.97,3749500], [4052,"2018-09-04T00:00:00",53,53.5,51.45,51.93,1590000], [4053,"2018-09-05T00:00:00",52.3,52.5,51.82,51.97,1676500], [4054,"2018-09-06T00:00:00",51.76,52.68,51.5,51.9,1803000], [4055,"2018-09-07T00:00:00",52.3,52.38,51.16,51.27,931500], [4056,"2018-09-10T00:00:00",51.3,51.3,50.6,51,427000], [4057,"2018-09-11T00:00:00",51.28,51.75,50.81,50.99,568500], [4058,"2018-09-12T00:00:00",51,51,50,50.58,1665000], [4059,"2018-09-13T00:00:00",50.5,52.9,50.4,51.87,796000], [4060,"2018-09-14T00:00:00",51.99,52.01,51,51.14,2962000], [4061,"2018-09-17T00:00:00",51.79,51.79,50.5,50.63,264000], [4062,"2018-09-18T00:00:00",50.7,51.6,50.4,51.36,501000], [4063,"2018-09-19T00:00:00",51.4,51.89,50.8,50.92,484000], [4064,"2018-09-24T00:00:00",50.99,51.65,50.75,50.85,806500], [4065,"2018-09-25T00:00:00",51.19,51.4,50.75,50.81,304500], [4066,"2018-09-26T00:00:00",50.65,51.49,50.65,51.17,371000], [4067,"2018-09-27T00:00:00",51.35,52,50.79,51.3,864000], [4068,"2018-09-28T00:00:00",51.49,52.35,51.4,51.94,2798500], [4069,"2018-10-01T00:00:00",51.99,52.28,51.35,51.95,1871500], [4070,"2018-10-02T00:00:00",52,52.35,51.6,51.97,360000], [4071,"2018-10-03T00:00:00",51.99,51.99,51.31,51.52,287000], [4072,"2018-10-04T00:00:00",51.26,51.48,50,50.32,306000], [4073,"2018-10-05T00:00:00",50,50.2,48.98,49.75,713500], [4074,"2018-10-08T00:00:00",49.01,49.6,47.27,47.27,993000], [4075,"2018-10-09T00:00:00",48.9,49.6,46,47.34,541500], [4076,"2018-10-10T00:00:00",47,48.5,46.15,47.2,640000], [4077,"2018-10-11T00:00:00",46.7,47.32,46.25,46.55,561000], [4078,"2018-10-12T00:00:00",46.15,48.75,45,46.12,1080000], [4079,"2018-10-15T00:00:00",46,46.9,45.4,46.5,332500], [4080,"2018-10-16T00:00:00",46.5,47.99,45.25,46.1,640500], [4081,"2018-10-17T00:00:00",46.7,48.35,46.15,48.16,444000], [4082,"2018-10-18T00:00:00",48.06,48.5,47.5,48.28,232500], [4083,"2018-10-19T00:00:00",48.04,49.82,48,49.3,689500], [4084,"2018-10-22T00:00:00",49.31,50.48,49.11,49.85,906000], [4085,"2018-10-23T00:00:00",49.5,50,47.9,48.22,603000], [4086,"2018-10-24T00:00:00",49.39,50.63,49.01,49.96,1348000], [4087,"2018-10-25T00:00:00",50.3,50.3,48.51,48.89,1651500], [4088,"2018-10-26T00:00:00",49.15,49.29,47.61,48.79,1362500], [4089,"2018-10-29T00:00:00",49.2,50.01,48.4,48.77,3475500], [4090,"2018-10-30T00:00:00",48.75,49.3,48.2,48.65,2023000], [4091,"2018-10-31T00:00:00",48.65,48.74,48.04,48.18,1100500], [4092,"2018-11-01T00:00:00",48.01,48.55,48,48.07,576500], [4093,"2018-11-02T00:00:00",48.21,49.2,48.01,48.83,1392500], [4094,"2018-11-05T00:00:00",48.27,48.59,48,48.27,641500], [4095,"2018-11-06T00:00:00",48.2,48.45,47.9,48.15,568000], [4096,"2018-11-07T00:00:00",48.5,48.9,48.15,48.4,1209500], [4097,"2018-11-08T00:00:00",48.6,48.65,48.06,48.15,359000], [4098,"2018-11-09T00:00:00",48.03,48.75,48.03,48.39,1085000], [4099,"2018-11-12T00:00:00",48.21,49.35,48.2,48.72,1192500], [4100,"2018-11-13T00:00:00",48.6,48.89,48.5,48.76,135000], [4101,"2018-11-14T00:00:00",48.56,49.3,48.56,48.96,798500], [4102,"2018-11-15T00:00:00",48.85,49.65,48.85,49.29,1542000], [4103,"2018-11-16T00:00:00",49.35,50.5,49.3,49.96,2805500], [4104,"2018-11-19T00:00:00",50.02,50.5,49.92,50.01,963000], [4105,"2018-11-20T00:00:00",50,50.79,49.85,50.16,807000], [4106,"2018-11-22T00:00:00",50.38,50.4,49.15,49.28,629500], [4107,"2018-11-23T00:00:00",49.29,50,48.9,49.71,612000], [4108,"2018-11-26T00:00:00",49.79,49.8,49,49.06,157500], [4109,"2018-11-27T00:00:00",49.01,49.5,48.65,49.45,194500], [4110,"2018-11-28T00:00:00",49.3,49.75,49.05,49.24,1579500], [4111,"2018-11-29T00:00:00",49.2,49.49,48.9,49.32,395000], [4112,"2018-11-30T00:00:00",49.05,49.75,48.6,48.75,603000], [4113,"2018-12-03T00:00:00",49,49.2,47.9,48.11,787000], [4114,"2018-12-04T00:00:00",48.5,48.99,47.96,48.25,883000], [4115,"2018-12-05T00:00:00",48.3,48.3,47,47.94,1105000], [4116,"2018-12-06T00:00:00",48,48,46.55,46.99,907500], [4117,"2018-12-07T00:00:00",47.29,47.37,46.69,46.96,304500], [4118,"2018-12-10T00:00:00",47.2,47.7,47.2,47.53,412500], [4119,"2018-12-11T00:00:00",47.4,47.5,46.81,46.96,187000], [4120,"2018-12-12T00:00:00",46.85,47.45,45.5,45.97,804500], [4121,"2018-12-13T00:00:00",46.39,46.95,44.7,45.83,292500], [4122,"2018-12-14T00:00:00",46.49,47.4,45.9,46.93,294000], [4123,"2018-12-17T00:00:00",46.95,47,46.36,46.49,121000], [4124,"2018-12-18T00:00:00",46.12,46.2,45.4,45.61,485500], [4125,"2018-12-19T00:00:00",45.16,45.96,44,44.43,5350500], [4126,"2018-12-20T00:00:00",44.35,45.89,44.16,45.71,990000], [4127,"2018-12-21T00:00:00",45.66,46.5,44.9,45.73,1195500], [4128,"2018-12-24T00:00:00",45.45,45.8,44.9,45.59,298000], [4129,"2018-12-26T00:00:00",45.49,45.85,44.75,45.02,650500], [4130,"2018-12-27T00:00:00",45.01,45.49,44.5,44.64,629500], [4131,"2018-12-28T00:00:00",44.44,44.55,42.41,42.57,2110000], [4132,"2018-12-31T00:00:00",42,42.89,41.1,42.03,5721500], [4133,"2019-01-01T00:00:00",42.35,43.19,42.2,43,304000], [4134,"2019-01-02T00:00:00",43.3,44.25,42.85,43.48,523500], [4135,"2019-01-03T00:00:00",43.55,43.55,42.95,43.06,214000], [4136,"2019-01-04T00:00:00",43,43,42.4,42.58,246500], [4137,"2019-01-07T00:00:00",43.14,44.25,42.9,44.14,745500], [4138,"2019-01-08T00:00:00",44.68,45.05,44.25,44.73,860500], [4139,"2019-01-09T00:00:00",44.91,45,44.5,44.64,357000], [4140,"2019-01-10T00:00:00",44.65,45.01,44.06,44.41,400500], [4141,"2019-01-11T00:00:00",44.21,45.4,44.11,44.99,711000], [4142,"2019-01-14T00:00:00",45,46.6,45,46.23,843500], [4143,"2019-01-15T00:00:00",46.74,46.94,46.02,46.22,597000], [4144,"2019-01-16T00:00:00",46.15,46.25,45.5,45.65,178000], [4145,"2019-01-17T00:00:00",46,46.3,45.16,46.16,135000], [4146,"2019-01-18T00:00:00",46.29,46.7,46,46.27,153500], [4147,"2019-01-21T00:00:00",46.88,46.88,45.99,46.37,244500], [4148,"2019-01-22T00:00:00",46.01,47,45.55,46.72,438000], [4149,"2019-01-23T00:00:00",47,47.6,46.51,46.94,1045500], [4150,"2019-01-24T00:00:00",47.95,48.15,47,47.63,1811000], [4151,"2019-01-25T00:00:00",47.85,47.9,47.3,47.52,511000], [4152,"2019-01-28T00:00:00",47.8,47.8,47.29,47.41,289500], [4153,"2019-01-29T00:00:00",47.2,47.36,46.8,47,214500], [4154,"2019-01-30T00:00:00",47,47.25,46.74,46.83,218000], [4155,"2019-01-31T00:00:00",47.7,47.7,46.75,46.97,197500], [4156,"2019-02-01T00:00:00",47.5,47.7,47.15,47.4,480500], [4157,"2019-02-04T00:00:00",47.45,48,47.3,47.42,862000], [4158,"2019-02-06T00:00:00",47.4,47.42,46.4,46.71,758000], [4159,"2019-02-07T00:00:00",46.97,46.97,46.3,46.43,258500], [4160,"2019-02-08T00:00:00",46.74,47.25,46.2,46.55,643500], [4161,"2019-02-11T00:00:00",46.95,47,45.6,45.89,543000], [4162,"2019-02-12T00:00:00",45.65,46.1,45.02,45.45,236500], [4163,"2019-02-13T00:00:00",45.5,45.93,45.3,45.55,152000], [4164,"2019-02-14T00:00:00",45.25,46,45.2,45.48,301500], [4165,"2019-02-15T00:00:00",45.75,46.5,45.73,46.23,981000], [4166,"2019-02-18T00:00:00",46.4,46.49,45.5,45.77,486000], [4167,"2019-02-19T00:00:00",45.75,46,45.29,45.37,231500], [4168,"2019-02-20T00:00:00",45.2,46,44.75,45.97,592500], [4169,"2019-02-21T00:00:00",46,46.5,45,45.63,1074000], [4170,"2019-02-22T00:00:00",45.21,45.85,43.62,44.6,2653000], [4171,"2019-02-25T00:00:00",44.79,45.22,44.01,44.32,841500], [4172,"2019-02-26T00:00:00",44.74,44.74,42.25,42.78,1512500], [4173,"2019-02-27T00:00:00",41.61,43.15,40.65,42.12,1551000], [4174,"2019-02-28T00:00:00",43.2,43.24,42.01,42.82,164000], [4175,"2019-03-01T00:00:00",42.11,43.4,42.11,42.86,544000], [4176,"2019-03-04T00:00:00",42.9,43.49,42.75,43.16,137500], [4177,"2019-03-05T00:00:00",43.21,43.4,42.05,43.08,793500], [4178,"2019-03-06T00:00:00",43.3,43.3,42.98,43,669000], [4179,"2019-03-07T00:00:00",43.25,43.39,42.1,42.43,744500], [4180,"2019-03-08T00:00:00",42.07,42.6,42.07,42.36,243500], [4181,"2019-03-11T00:00:00",42.49,42.55,41.8,41.96,268000], [4182,"2019-03-12T00:00:00",42.24,42.24,41.4,41.77,619000], [4183,"2019-03-13T00:00:00",41.71,42.28,41.65,41.96,1440000], [4184,"2019-03-14T00:00:00",41.99,42.4,41.87,42.3,824000], [4185,"2019-03-15T00:00:00",42,42,40.81,41.08,363000], [4186,"2019-03-18T00:00:00",41.78,42.48,40.9,41.93,575500], [4187,"2019-03-19T00:00:00",41.9,41.9,41,41.06,379000], [4188,"2019-03-20T00:00:00",41.2,41.24,40.6,40.8,419000], [4189,"2019-03-21T00:00:00",40.8,40.8,40,40.19,354000], [4190,"2019-03-22T00:00:00",40.01,41,40,40.78,889000], [4191,"2019-03-25T00:00:00",40.5,40.8,40.3,40.45,452000], [4192,"2019-03-26T00:00:00",40.25,40.74,40.13,40.27,256000], [4193,"2019-03-27T00:00:00",40.2,41,40.19,40.84,1243000], [4194,"2019-03-28T00:00:00",40.21,40.6,40,40.38,137000], [4195,"2019-03-29T00:00:00",40.31,40.6,40,40.06,208000], [4196,"2019-04-01T00:00:00",39.86,40,39.75,39.82,696500], [4197,"2019-04-02T00:00:00",39.91,39.95,39.11,39.82,272500], [4198,"2019-04-03T00:00:00",39.52,40.1,39.5,39.8,149500], [4199,"2019-04-04T00:00:00",40,40,38.5,38.88,338000], [4200,"2019-04-05T00:00:00",38.5,39.9,38.4,39.15,314000], [4201,"2019-04-08T00:00:00",38.5,39,38,38.25,261500], [4202,"2019-04-09T00:00:00",38.5,40.16,38.05,39.97,330000], [4203,"2019-04-10T00:00:00",39.55,39.9,38.3,38.57,346000], [4204,"2019-04-11T00:00:00",39,39.34,38.5,38.8,152500], [4205,"2019-04-12T00:00:00",39.75,40.74,38.52,40.74,325000], [4206,"2019-04-15T00:00:00",40.65,41.6,40.01,41.46,447000], [4207,"2019-04-16T00:00:00",41.4,41.9,40.51,41,302500], [4208,"2019-04-17T00:00:00",40.56,40.57,38.95,38.95,954000], [4209,"2019-04-18T00:00:00",38.1,39.38,37.55,38.43,568000], [4210,"2019-04-19T00:00:00",38.99,40.35,38.7,40.31,996500], [4211,"2019-04-22T00:00:00",40.51,40.51,39.5,39.89,107500], [4212,"2019-04-23T00:00:00",39.11,40.5,38.25,38.64,217500], [4213,"2019-04-24T00:00:00",38.5,38.7,37.41,37.58,408000], [4214,"2019-04-25T00:00:00",37.35,39.44,37.35,39.2,884000], [4215,"2019-04-26T00:00:00",39,39.3,38.62,39.05,384000], [4216,"2019-04-29T00:00:00",39,39.75,39,39.57,216500], [4217,"2019-04-30T00:00:00",39.5,40,39.1,39.54,455500], [4218,"2019-05-02T00:00:00",39.15,39.44,39,39.38,29500], [4219,"2019-05-03T00:00:00",39.45,40,38.65,39.02,48500], [4220,"2019-05-06T00:00:00",38.52,38.98,38.45,38.59,25000], [4221,"2019-05-07T00:00:00",38.5,40.05,38.5,39.94,563000], [4222,"2019-05-08T00:00:00",40,40.1,39.35,39.98,958500], [4223,"2019-05-09T00:00:00",39.99,40.02,39.02,39.19,406500], [4224,"2019-05-10T00:00:00",39.25,39.75,38.5,38.86,59500], [4225,"2019-05-13T00:00:00",39.68,39.9,36.92,36.92,222500], [4226,"2019-05-14T00:00:00",36.49,37.8,36.49,37.1,88000], [4227,"2019-05-15T00:00:00",37.33,38,37.15,37.41,185500], [4228,"2019-05-16T00:00:00",37.5,37.5,36.47,37.2,455000], [4229,"2019-05-17T00:00:00",37,37,35.51,36.69,245000], [4230,"2019-05-20T00:00:00",37.2,37.75,36.4,37.59,335500], [4231,"2019-05-21T00:00:00",37.99,37.99,36.7,37.48,714500], [4232,"2019-05-22T00:00:00",37.59,39.35,37.59,39.15,1761500], [4233,"2019-05-23T00:00:00",40.07,41.1,39.8,41.1,1373000], [4234,"2019-05-24T00:00:00",42,43.1,41.45,42.97,1374000], [4235,"2019-05-27T00:00:00",42.45,43,41.02,41.24,671000], [4236,"2019-05-28T00:00:00",41.14,41.2,39.18,39.18,1461000], [4237,"2019-05-29T00:00:00",40,41.13,40,41.11,7199500], [4238,"2019-05-30T00:00:00",41.84,42.8,41.25,42.37,4615000], [4239,"2019-06-03T00:00:00",42.12,42.12,40.26,40.62,2826500], [4240,"2019-06-10T00:00:00",39.45,39.9,38.59,38.59,854000], [4241,"2019-06-11T00:00:00",38.44,39,37.12,37.78,489500], [4242,"2019-06-12T00:00:00",37.95,39.44,37.81,38.96,818000], [4243,"2019-06-13T00:00:00",38.99,39.49,38.7,38.8,269000], [4244,"2019-06-14T00:00:00",39.7,39.7,38.1,38.82,423000], [4245,"2019-06-17T00:00:00",38.79,38.8,38.15,38.5,59500], [4246,"2019-06-18T00:00:00",38.4,38.5,38,38.12,105500], [4247,"2019-06-19T00:00:00",38.12,38.12,36.22,36.86,450000], [4248,"2019-06-20T00:00:00",37.25,37.9,37.25,37.63,180500], [4249,"2019-06-21T00:00:00",37.49,38,37.49,37.75,771000], [4250,"2019-06-24T00:00:00",37.3,37.3,36.6,36.92,140000], [4251,"2019-06-25T00:00:00",36.5,36.8,35.75,36.3,216500], [4252,"2019-06-26T00:00:00",36,36.01,35.5,35.6,142500], [4253,"2019-06-27T00:00:00",35.85,35.95,34.25,34.51,3822500], [4254,"2019-06-28T00:00:00",34.97,34.99,33.5,33.66,4709000], [4255,"2019-07-01T00:00:00",33.65,35.34,33.6,35.34,799000], [4256,"2019-07-02T00:00:00",35.25,37.1,35.25,36.95,1765000], [4257,"2019-07-03T00:00:00",37,38.1,36.88,38,497500], [4258,"2019-07-04T00:00:00",38.9,38.9,37,37.15,208000], [4259,"2019-07-05T00:00:00",37.38,37.75,36.51,36.96,37500], [4260,"2019-07-08T00:00:00",36.5,37.25,36,36.37,233500], [4261,"2019-07-09T00:00:00",37,37,36.5,36.84,106000], [4262,"2019-07-10T00:00:00",36.91,37,36.3,36.73,36000], [4263,"2019-07-11T00:00:00",37.3,37.89,36.2,36.74,507000], [4264,"2019-07-12T00:00:00",36.99,36.99,36.1,36.45,51500], [4265,"2019-07-15T00:00:00",36.1,36.1,35.1,35.5,93500], [4266,"2019-07-16T00:00:00",35.06,35.95,34.5,35.47,326500], [4267,"2019-07-17T00:00:00",35.99,36.18,34.6,35.17,294000], [4268,"2019-07-18T00:00:00",35.49,35.8,33.9,34,333500], [4269,"2019-07-19T00:00:00",34,35.1,34,35,272000], [4270,"2019-07-22T00:00:00",35.48,35.48,34.6,34.91,83500], [4271,"2019-07-23T00:00:00",35,35.2,34.6,35.02,136000], [4272,"2019-07-24T00:00:00",35,35,34.6,34.74,247000], [4273,"2019-07-25T00:00:00",34.6,35,34.3,34.85,169500], [4274,"2019-07-26T00:00:00",34.75,35.24,34,34.08,168000], [4275,"2019-07-29T00:00:00",34.46,34.5,33.5,34.24,274000], [4276,"2019-07-30T00:00:00",33.8,34.01,32.53,33.44,589500], [4277,"2019-07-31T00:00:00",33.5,33.67,32.4,33.4,400500], [4278,"2019-08-01T00:00:00",33.41,33.65,33.03,33.36,144500], [4279,"2019-08-02T00:00:00",33.6,33.6,31.85,32.11,707000], [4280,"2019-08-05T00:00:00",32,32,30.63,31.19,424500], [4281,"2019-08-06T00:00:00",30.55,30.85,30.1,30.28,488500], [4282,"2019-08-07T00:00:00",30.01,30.01,29.01,29.16,991000], [4283,"2019-08-08T00:00:00",29,29.49,28.5,28.77,782500], [4284,"2019-08-09T00:00:00",29.44,29.8,28.71,28.87,325000], [4285,"2019-08-16T00:00:00",28.36,29,28.36,28.57,163500], [4286,"2019-08-19T00:00:00",28.5,29.48,28.45,29.12,654000], [4287,"2019-08-20T00:00:00",29.3,30.35,29.01,30.16,1109500], [4288,"2019-08-21T00:00:00",30.4,30.65,30,30.47,562000], [4289,"2019-08-22T00:00:00",30.89,31.99,30.75,31.99,773500], [4290,"2019-08-23T00:00:00",32.1,32.89,32,32.14,641000], [4291,"2019-08-26T00:00:00",31.7,32,31.16,31.35,410500], [4292,"2019-08-27T00:00:00",31.5,32,31,31.85,283500], [4293,"2019-08-28T00:00:00",31.95,32.8,30.7,31.15,1030000], [4294,"2019-08-29T00:00:00",31.01,32.25,31,31.13,694500], [4295,"2019-08-30T00:00:00",31.4,31.5,29.6,29.69,511500], [4296,"2019-09-02T00:00:00",29.59,30.88,29.59,30.49,187500], [4297,"2019-09-03T00:00:00",31,31.25,30.03,30.18,257000], [4298,"2019-09-04T00:00:00",29.55,30.14,29.01,29.51,1246000], [4299,"2019-09-05T00:00:00",29.52,30.45,29.5,29.79,636500], [4300,"2019-09-06T00:00:00",29.99,30,29.54,29.87,127500], [4301,"2019-09-11T00:00:00",29.9,29.9,29.34,29.61,344000], [4302,"2019-09-12T00:00:00",29.74,30.18,29.4,29.65,3909000], [4303,"2019-09-13T00:00:00",29.9,30.3,29.6,30.03,925500], [4304,"2019-09-16T00:00:00",30.34,31.53,30.34,31.53,2391000], [4305,"2019-09-17T00:00:00",32.15,33,31.5,31.64,3379500], [4306,"2019-09-18T00:00:00",31.79,31.79,30.85,31.07,423500], [4307,"2019-09-19T00:00:00",30.97,31.5,30.97,31.36,276000], [4308,"2019-09-20T00:00:00",31.45,31.78,30.61,31,1510500], [4309,"2019-09-23T00:00:00",31.2,31.29,30.25,30.33,225500], [4310,"2019-09-24T00:00:00",30.6,30.6,29.5,29.9,745500], [4311,"2019-09-25T00:00:00",29.7,29.99,28.7,28.77,844500], [4312,"2019-09-26T00:00:00",28.79,29,28.34,28.58,777500], [4313,"2019-09-27T00:00:00",28.7,29.25,28.5,28.96,1348000], [4314,"2019-09-30T00:00:00",28.99,29.87,28.8,28.95,3140000], [4315,"2019-10-01T00:00:00",29,29.5,28.81,29.25,783000], [4316,"2019-10-02T00:00:00",29.6,30.71,29.49,30.35,3377500], [4317,"2019-10-03T00:00:00",30.64,31.86,30.3,31.86,3749500], [4318,"2019-10-04T00:00:00",32,33.45,32,33.45,3715500], [4319,"2019-10-07T00:00:00",34.1,35.12,34,35.12,3286500], [4320,"2019-10-08T00:00:00",36.14,36.85,34.65,35.32,4150500], [4321,"2019-10-09T00:00:00",35.1,35.1,33.67,34.28,1810500], [4322,"2019-10-10T00:00:00",34.4,35.4,33.89,34.48,2518500], [4323,"2019-10-11T00:00:00",34.65,35.15,34.4,34.55,1001500], [4324,"2019-10-14T00:00:00",34.85,34.95,33.5,33.57,679000], [4325,"2019-10-15T00:00:00",33.55,34.1,33,33.68,411000], [4326,"2019-10-16T00:00:00",33.89,35.36,33.7,35.08,2049500], [4327,"2019-10-17T00:00:00",35,35.79,34.5,34.67,659500], [4328,"2019-10-18T00:00:00",34.95,35.49,33.81,34.02,579500], [4329,"2019-10-21T00:00:00",34,34,32.32,32.47,2242500], [4330,"2019-10-22T00:00:00",32.75,33.15,32.2,32.47,590000], [4331,"2019-10-23T00:00:00",32.5,33.58,32.5,33.26,815500], [4332,"2019-10-24T00:00:00",33.49,34.14,33.11,33.67,501000], [4333,"2019-10-25T00:00:00",33.6,35,33.6,34.47,1125000], [4334,"2019-10-28T00:00:00",34.2,35.15,34,35.02,855500], [4335,"2019-10-29T00:00:00",35,36.25,35,35.16,2155000], [4336,"2019-10-30T00:00:00",35.21,35.89,34.9,35.08,1344000], [4337,"2019-10-31T00:00:00",34.99,35.88,34.99,35.67,1203000], [4338,"2019-11-01T00:00:00",35.55,36.1,35.4,35.77,618000], [4339,"2019-11-04T00:00:00",35.8,37,35.6,36.46,2580500], [4340,"2019-11-05T00:00:00",36.45,36.8,35.66,35.88,941500], [4341,"2019-11-06T00:00:00",35.91,36.5,35.9,36.17,1845500], [4342,"2019-11-07T00:00:00",36.1,36.7,35.16,36.51,1379000], [4343,"2019-11-08T00:00:00",36.85,36.9,36.02,36.29,526000], [4344,"2019-11-11T00:00:00",36.59,37.2,36.36,37,1689000], [4345,"2019-11-12T00:00:00",37.3,38.75,36.7,37.88,4007000], [4346,"2019-11-13T00:00:00",37.7,38.18,37.1,37.34,867000], [4347,"2019-11-14T00:00:00",37.7,37.84,37.2,37.37,1112000], [4348,"2019-11-15T00:00:00",37.7,39.23,37.56,39.23,4627000], [4349,"2019-11-18T00:00:00",40.2,41.19,40.2,41.19,3877500], [4350,"2019-11-19T00:00:00",42.8,43.2,41,42.15,3343000], [4351,"2019-11-20T00:00:00",42.35,42.35,40.5,40.67,1954500], [4352,"2019-11-21T00:00:00",40.97,40.97,38.64,38.64,1527500], [4353,"2019-11-22T00:00:00",37.9,40.57,37.9,40.24,4295000], [4354,"2019-11-25T00:00:00",40.45,41.7,39.99,41.24,1996500], [4355,"2019-11-26T00:00:00",41.31,41.75,39.18,39.79,3358000], [4356,"2019-11-27T00:00:00",39.8,40.9,39.65,40.56,1221000], [4357,"2019-11-28T00:00:00",40.55,42.58,40.12,42.57,5896000], [4358,"2019-11-29T00:00:00",42.8,43.5,42.1,42.85,2383500], [4359,"2019-12-02T00:00:00",42.81,44.99,42.81,44.99,4475000], [4360,"2019-12-03T00:00:00",46,46.3,43.5,43.87,6063500], [4361,"2019-12-04T00:00:00",43.87,44.5,43.66,44.18,1846000], [4362,"2019-12-05T00:00:00",45,46.38,45,46.3,5134000], [4363,"2019-12-06T00:00:00",46.98,48,45.7,46.3,5439500], [4364,"2019-12-09T00:00:00",46.7,47.4,45.41,45.74,4926000], [4365,"2019-12-10T00:00:00",45.6,46.2,45.42,45.93,1437000], [4366,"2019-12-11T00:00:00",45.8,46.2,44.8,44.96,1158500], [4367,"2019-12-12T00:00:00",45,45,43.5,44.07,1537500], [4368,"2019-12-13T00:00:00",44.55,45.15,44.2,44.63,2082000], [4369,"2019-12-16T00:00:00",44.95,46,44.62,45.82,3596000], [4370,"2019-12-17T00:00:00",46.19,46.5,44.55,45.68,3091000], [4371,"2019-12-18T00:00:00",45.4,46.99,44.6,45.85,3783000], [4372,"2019-12-19T00:00:00",46,46.5,43.8,44.46,2510000], [4373,"2019-12-20T00:00:00",45,45.49,44.02,44.83,1172000], [4374,"2019-12-23T00:00:00",45,45,43.05,43.58,1141500], [4375,"2019-12-24T00:00:00",43,44.5,42.9,44.21,1356500], [4376,"2019-12-26T00:00:00",44.25,45.5,44.2,45.16,2612500], [4377,"2019-12-27T00:00:00",45.49,45.5,43.25,43.58,2141000], [4378,"2019-12-30T00:00:00",44,44.44,43.45,43.67,1093000], [4379,"2019-12-31T00:00:00",43.8,44,43.21,43.3,912000], [4380,"2020-01-01T00:00:00",43.55,44.69,43.51,44.45,1867000], [4381,"2020-01-02T00:00:00",45,45.64,44.5,44.62,4496500], [4382,"2020-01-03T00:00:00",45,45.49,44,44.41,3039500], [4383,"2020-01-06T00:00:00",43.7,43.9,42.4,42.72,1285000], [4384,"2020-01-07T00:00:00",43.45,43.75,42.6,43.07,1800000], [4385,"2020-01-08T00:00:00",42.1,42.88,41.1,41.36,4126000], [4386,"2020-01-09T00:00:00",42.45,43.42,42.4,43.41,5281000], [4387,"2020-01-10T00:00:00",43.7,45,43.41,44.64,3845000], [4388,"2020-01-13T00:00:00",44.69,45.15,44.3,44.59,1511000], [4389,"2020-01-14T00:00:00",44.8,45.15,44.45,44.63,1904500], [4390,"2020-01-15T00:00:00",44.6,44.6,43.74,43.88,646000], [4391,"2020-01-16T00:00:00",43.9,44.8,43.83,44.64,966000], [4392,"2020-01-17T00:00:00",44.65,44.9,44.1,44.21,758000], [4393,"2020-01-20T00:00:00",44.39,44.5,43.11,43.67,721000], [4394,"2020-01-21T00:00:00",43.6,44.15,43.36,43.95,1126500], [4395,"2020-01-22T00:00:00",44.05,45.01,43.9,44.7,2031000], [4396,"2020-01-23T00:00:00",44.83,45.4,44.6,44.78,2686000], [4397,"2020-01-24T00:00:00",44.6,45,44.6,44.77,387000], [4398,"2020-01-27T00:00:00",44.77,44.85,44.4,44.6,946000], [4399,"2020-01-28T00:00:00",44.56,44.6,44.25,44.41,586500], [4400,"2020-01-29T00:00:00",44.75,44.76,44.1,44.22,926000], [4401,"2020-01-30T00:00:00",44.01,44.79,43.66,44.49,3195000], [4402,"2020-01-31T00:00:00",44.5,44.97,43.91,43.98,1709500], [4403,"2020-02-03T00:00:00",43.95,43.95,42.55,43.03,1156500], [4404,"2020-02-04T00:00:00",43.06,43.64,43.01,43.41,763500], [4405,"2020-02-06T00:00:00",43.31,43.8,43.05,43.21,1276000], [4406,"2020-02-07T00:00:00",43.3,43.3,42.55,42.61,832000], [4407,"2020-02-10T00:00:00",42.55,42.55,40.5,40.84,998000], [4408,"2020-02-11T00:00:00",41.85,41.85,40.52,41.26,947500], [4409,"2020-02-12T00:00:00",41.49,43.73,41.25,43.7,4239500], [4410,"2020-02-13T00:00:00",43.56,44.2,43.31,43.44,1090500], [4411,"2020-02-14T00:00:00",43.2,43.44,42.3,42.5,909000], [4412,"2020-02-17T00:00:00",42.5,43.15,42.2,42.27,650500], [4413,"2020-02-18T00:00:00",42.92,42.92,42,42.04,406500], [4414,"2020-02-19T00:00:00",42.44,43.1,42.05,42.68,699500], [4415,"2020-02-20T00:00:00",42.51,43.9,42.3,43.22,1331000], [4416,"2020-02-21T00:00:00",42.9,43.37,42.9,43.02,275000], [4417,"2020-02-24T00:00:00",43,43,41.5,41.75,853000], [4418,"2020-02-25T00:00:00",41.5,43.75,41.5,42.93,899500], [4419,"2020-02-26T00:00:00",43.05,43.44,41.9,42.01,907500], [4420,"2020-02-27T00:00:00",41.45,42.2,40.11,42.02,1143500], [4421,"2020-02-28T00:00:00",41.03,42.5,39.29,39.29,4543500], [4422,"2020-03-02T00:00:00",36.54,37.81,36.54,36.6,5920000], [4423,"2020-03-03T00:00:00",36.6,36.6,34.75,35.43,2433500], [4424,"2020-03-04T00:00:00",35.2,35.45,34.6,34.97,1171000], [4425,"2020-03-05T00:00:00",35.1,35.9,35,35.53,1064000], [4426,"2020-03-06T00:00:00",35.1,35.5,34.5,34.63,1127000], [4427,"2020-03-09T00:00:00",33.5,35.75,32.21,32.62,1177000], [4428,"2020-03-10T00:00:00",33.02,34.57,32.9,34.04,1432000], [4429,"2020-03-11T00:00:00",34.3,34.8,33.11,33.27,519500], [4430,"2020-03-12T00:00:00",32.55,32.7,30.97,31.1,1191000], [4431,"2020-03-13T00:00:00",31,31.75,29.5,31.53,1133000], [4432,"2020-03-16T00:00:00",30.51,30.9,29.17,29.17,1695500], [4433,"2020-03-17T00:00:00",29.92,30.2,27.31,28.73,1368500], [4434,"2020-03-18T00:00:00",29,29.01,26.58,26.58,1126000], [4435,"2020-03-19T00:00:00",24.59,28.57,24.59,28.4,1946000], [4436,"2020-03-20T00:00:00",30.25,30.53,29.02,29.82,1658500], [4437,"2020-03-24T00:00:00",27.59,27.59,27.59,27.59,366500], [4438,"2020-03-25T00:00:00",26.5,28.45,25.53,25.55,1439000], [4439,"2020-03-26T00:00:00",26.35,27.19,26.01,26.49,1610500], [4440,"2020-03-27T00:00:00",27.09,28,26.68,27.77,370000], [4441,"2020-03-30T00:00:00",26.3,28,26.2,26.75,525500], [4442,"2020-03-31T00:00:00",26.71,28.7,26.5,28.26,675000], [4443,"2020-04-01T00:00:00",27.95,28.7,27.6,28.34,437000], [4444,"2020-04-02T00:00:00",28.35,30.46,28,30.43,2121500], [4445,"2020-04-03T00:00:00",30.65,31.98,30.05,30.81,519500], [4446,"2020-04-06T00:00:00",30.82,30.87,28.5,28.55,527000], [4447,"2020-04-07T00:00:00",28.01,28.48,27,27.71,3647500], [4448,"2020-04-08T00:00:00",28,28,27,27.27,1573000], [4449,"2020-04-09T00:00:00",27.78,29.21,27.75,28.77,1208500], [4450,"2020-04-10T00:00:00",28.3,28.95,28.27,28.85,467500], [4451,"2020-04-13T00:00:00",29,29,27.4,27.6,979000], [4452,"2020-04-14T00:00:00",27.7,29.1,27.35,28.74,792500], [4453,"2020-04-15T00:00:00",29,29.59,28.4,28.54,561000], [4454,"2020-04-16T00:00:00",28.11,28.7,28.11,28.45,145000], [4455,"2020-04-17T00:00:00",28.4,30.4,27.99,29.75,1756500], [4456,"2020-04-20T00:00:00",29.71,30,28.8,29.36,885500], [4457,"2020-04-21T00:00:00",28.85,29.6,28,28.16,1676000], [4458,"2020-04-22T00:00:00",28,28.9,28,28.38,292500], [4459,"2020-04-23T00:00:00",28.6,28.6,27.9,28.18,271500], [4460,"2020-04-24T00:00:00",28.01,28.74,28,28.07,266000], [4461,"2020-04-27T00:00:00",27.9,28,27.5,27.61,430500], [4462,"2020-04-28T00:00:00",27.63,27.9,27.4,27.61,169000], [4463,"2020-04-29T00:00:00",27.6,27.96,27.6,27.7,138500], [4464,"2020-04-30T00:00:00",27.72,28.6,27.71,28.35,811000], [4465,"2020-05-04T00:00:00",28.05,28.5,28.01,28.35,324000], [4466,"2020-05-05T00:00:00",28.75,28.75,28.22,28.29,494500], [4467,"2020-05-06T00:00:00",28.3,28.48,27.76,27.97,483000], [4468,"2020-05-07T00:00:00",27.95,28.2,27.5,27.67,1056500], [4469,"2020-05-08T00:00:00",27.97,27.97,27.2,27.42,386000], [4470,"2020-05-11T00:00:00",27.42,27.42,26.9,27.21,259000], [4471,"2020-05-12T00:00:00",27.31,27.75,27.31,27.66,389500], [4472,"2020-05-13T00:00:00",27.8,27.95,27.55,27.74,539000], [4473,"2020-05-14T00:00:00",27.87,27.88,27.45,27.52,127000], [4474,"2020-05-15T00:00:00",27.45,27.78,27,27.26,537500], [4475,"2020-05-18T00:00:00",27.55,27.6,27,27.14,236500], [4476,"2020-05-19T00:00:00",27.59,27.59,26.9,27.08,478000], [4477,"2020-05-20T00:00:00",27.25,27.5,26.49,26.8,369000], [4478,"2020-05-21T00:00:00",26.99,27,26.52,26.81,259000], [4479,"2020-05-28T00:00:00",26.81,26.85,26.4,26.8,130500], [4480,"2020-05-29T00:00:00",26.87,27.1,26.45,26.64,626500], [4481,"2020-06-01T00:00:00",26.69,26.98,26.3,26.8,1019500], [4482,"2020-06-02T00:00:00",26.96,28.81,26.82,28.68,10234500], [4483,"2020-06-03T00:00:00",29,29,27.75,27.86,1879500], [4484,"2020-06-04T00:00:00",27.56,28.47,27.53,27.73,1132500], [4485,"2020-06-05T00:00:00",28.09,28.09,27.56,27.78,411000], [4486,"2020-06-08T00:00:00",28.27,28.3,27.7,27.79,430000], [4487,"2020-06-09T00:00:00",27.8,28.2,27.65,27.86,625500], [4488,"2020-06-10T00:00:00",27.69,28.7,27.69,28.61,1547000], [4489,"2020-06-11T00:00:00",28.7,28.7,28,28.09,525500], [4490,"2020-06-12T00:00:00",27.85,27.95,27.12,27.34,892500], [4491,"2020-06-15T00:00:00",27.22,27.27,26.6,26.69,569000], [4492,"2020-06-16T00:00:00",26.8,26.95,26.52,26.63,981500], [4493,"2020-06-17T00:00:00",26.8,27.3,26.6,26.75,3417000], [4494,"2020-06-18T00:00:00",26.96,26.96,26.15,26.36,1840500], [4495,"2020-06-19T00:00:00",26.47,26.79,26.22,26.58,732000], [4496,"2020-06-22T00:00:00",26.5,26.75,26.12,26.56,583000], [4497,"2020-06-23T00:00:00",26.5,26.88,26.5,26.76,299000], [4498,"2020-06-24T00:00:00",26.7,26.98,26.3,26.5,329000], [4499,"2020-06-25T00:00:00",26.49,26.51,26,26.06,424500], [4500,"2020-06-26T00:00:00",26.07,26.15,25.25,25.53,1555500], [4501,"2020-06-29T00:00:00",25.51,27.44,25.5,27.1,2952000], [4502,"2020-06-30T00:00:00",26.95,28.1,26.7,27.65,3427500], [4503,"2020-07-01T00:00:00",27.41,27.5,27,27.21,397000], [4504,"2020-07-02T00:00:00",27.2,27.2,26.6,26.62,3274000], [4505,"2020-07-03T00:00:00",26.65,26.65,26.1,26.23,1923000], [4506,"2020-07-06T00:00:00",26.54,26.95,26.15,26.72,6059000], [4507,"2020-07-07T00:00:00",26.99,27.38,26.8,27.22,2391000], [4508,"2020-07-08T00:00:00",27.27,27.79,27.18,27.71,2159000], [4509,"2020-07-09T00:00:00",27.9,29.4,27.69,28.75,6897500], [4510,"2020-07-10T00:00:00",28.97,30.9,28.5,30.28,7834500], [4511,"2020-07-13T00:00:00",30.6,32,29.82,29.96,6477500], [4512,"2020-07-14T00:00:00",30.2,30.2,29.15,29.35,2818000], [4513,"2020-07-15T00:00:00",29.35,29.46,28.41,28.66,4469500], [4514,"2020-07-16T00:00:00",28.71,29.48,28.56,29.08,1297000], [4515,"2020-07-17T00:00:00",29.24,29.7,28.8,29.51,1889000], [4516,"2020-07-20T00:00:00",29.8,30.88,29.45,30.35,4624000], [4517,"2020-07-21T00:00:00",30.3,30.85,29.85,30.06,1479500], [4518,"2020-07-22T00:00:00",30.29,30.35,29.6,29.9,505500], [4519,"2020-07-23T00:00:00",29.76,30.25,29.5,29.64,840000], [4520,"2020-07-24T00:00:00",29.65,30.7,29,29.73,2546000], [4521,"2020-07-27T00:00:00",30,30.61,29.75,30.38,3161000], [4522,"2020-07-28T00:00:00",30.22,31.1,30.22,30.64,3055000], [4523,"2020-07-29T00:00:00",30.79,31.5,30.5,30.96,2624500], [4524,"2020-07-30T00:00:00",31,31.24,30.6,30.91,899000], [4525,"2020-08-03T00:00:00",31,32,30.9,31.79,2857000], [4526,"2020-08-04T00:00:00",31.8,32.25,31.29,31.38,3682500], [4527,"2020-08-05T00:00:00",31.45,31.5,31.05,31.32,818500], [4528,"2020-08-06T00:00:00",31.35,33.66,31.35,33.25,8509000], [4529,"2020-08-07T00:00:00",33.51,34.65,33.1,33.21,9312000], [4530,"2020-08-10T00:00:00",33.75,33.75,32.7,32.8,933000], [4531,"2020-08-11T00:00:00",33.02,33.89,32.98,33.62,1575000], [4532,"2020-08-12T00:00:00",33.85,36.14,33.85,35.6,11929000], [4533,"2020-08-13T00:00:00",36,36.3,34.65,35.36,7093000], [4534,"2020-08-17T00:00:00",35.47,35.7,34.52,34.64,2561500], [4535,"2020-08-18T00:00:00",34.73,35.15,34.31,34.53,975500], [4536,"2020-08-19T00:00:00",34.51,34.74,33.95,34.04,584500], [4537,"2020-08-20T00:00:00",34.25,34.85,33.75,33.95,1431500], [4538,"2020-08-21T00:00:00",34,35.5,33.7,35.14,2846000], [4539,"2020-08-24T00:00:00",35.48,37.24,35.02,36.53,9059500], [4540,"2020-08-25T00:00:00",36.61,38.49,35.75,36.39,8782000], [4541,"2020-08-26T00:00:00",36.5,37.49,36.1,36.33,7447500], [4542,"2020-08-27T00:00:00",36.48,37.46,36.13,36.97,3632000], [4543,"2020-08-28T00:00:00",36.98,38.99,36.4,36.5,3539000], [4544,"2020-08-31T00:00:00",36.96,37.9,36.33,36.49,3321000], [4545,"2020-09-01T00:00:00",36.52,37.25,36.33,36.47,2692500], [4546,"2020-09-02T00:00:00",38.5,39.2,38.02,39.2,23306500], [4547,"2020-09-03T00:00:00",41.01,41.75,39.85,41.08,13816000], [4548,"2020-09-04T00:00:00",40.9,41.48,39.9,40.09,8085000], [4549,"2020-09-07T00:00:00",40.38,40.4,39.39,40.19,5919500], [4550,"2020-09-08T00:00:00",40,41.2,39.81,39.94,7679500], [4551,"2020-09-09T00:00:00",39.85,41.5,39.45,40.98,5178500], [4552,"2020-09-10T00:00:00",41.3,42.45,41.3,41.67,14188000], [4553,"2020-09-11T00:00:00",41.94,42.15,41.03,41.23,5112500], [4554,"2020-09-14T00:00:00",41.25,41.64,41,41.15,3883000], [4555,"2020-09-15T00:00:00",41.39,41.39,40.9,41.02,2382000], [4556,"2020-09-16T00:00:00",41.11,41.35,41,41.06,1337500], [4557,"2020-09-17T00:00:00",41.15,41.6,40.9,41.44,1908000], [4558,"2020-09-18T00:00:00",41.5,41.5,40.9,41.02,805500], [4559,"2020-09-21T00:00:00",41,41.14,40.45,40.5,9138500], [4560,"2020-09-22T00:00:00",40.75,40.75,39.9,40.02,1493000], [4561,"2020-09-23T00:00:00",40.13,40.9,39.85,40.37,519500], [4562,"2020-09-24T00:00:00",40.2,40.35,39.6,40.02,571500], [4563,"2020-09-25T00:00:00",40.02,40.99,39.4,40.26,1248500], [4564,"2020-09-28T00:00:00",39.72,40.5,39.25,39.53,1079500], [4565,"2020-09-29T00:00:00",39.3,40.58,39.3,40.44,1182000], [4566,"2020-09-30T00:00:00",40.25,40.68,39.61,39.88,920500], [4567,"2020-10-01T00:00:00",39.66,41,39.45,40.29,796000], [4568,"2020-10-02T00:00:00",40.29,40.29,39.38,39.52,208500], [4569,"2020-10-05T00:00:00",39,39.09,37.01,37.64,600000], [4570,"2020-10-06T00:00:00",37.97,39.09,37.97,38.88,1683500], [4571,"2020-10-07T00:00:00",38.9,39.19,37.16,37.51,1691000], [4572,"2020-10-08T00:00:00",37.1,38.49,37.09,37.98,7060000], [4573,"2020-10-09T00:00:00",38.1,38.8,37.6,38.67,1175500], [4574,"2020-10-12T00:00:00",38.7,39,37.85,38.09,861500], [4575,"2020-10-13T00:00:00",38.03,38.03,37.45,37.82,347000], [4576,"2020-10-14T00:00:00",38,38.24,37.52,38.17,406000], [4577,"2020-10-15T00:00:00",38.39,38.78,37.85,37.9,460500], [4578,"2020-10-16T00:00:00",38.1,38.95,37.5,38.63,416500], [4579,"2020-10-19T00:00:00",38.7,38.99,38.05,38.18,229000], [4580,"2020-10-20T00:00:00",38.15,38.74,38.15,38.63,176500], [4581,"2020-10-21T00:00:00",38.37,40.74,38.37,40.31,1522000], [4582,"2020-10-22T00:00:00",40.38,40.83,40,40.04,1088500], [4583,"2020-10-23T00:00:00",40.45,41.5,39.72,41.07,936500], [4584,"2020-10-26T00:00:00",41,41.75,40.6,41.22,2755500], [4585,"2020-10-27T00:00:00",41.32,42,40.6,41.09,9382500], [4586,"2020-10-28T00:00:00",41.08,41.49,40.46,40.82,4654000], [4587,"2020-10-29T00:00:00",40.12,40.7,38.4,38.96,3340000], [4588,"2020-11-02T00:00:00",38.02,39,37.15,38.61,646500], [4589,"2020-11-03T00:00:00",39.34,40.49,39.1,39.96,1450000], [4590,"2020-11-04T00:00:00",39.8,40.2,39.4,39.92,804500], [4591,"2020-11-05T00:00:00",39.94,40.75,39.62,40.64,768500], [4592,"2020-11-06T00:00:00",40.6,41.4,40.25,40.45,787500], [4593,"2020-11-09T00:00:00",40.4,40.4,38.9,39.58,1558500], [4594,"2020-11-10T00:00:00",40.11,40.5,39.75,40.21,900500], [4595,"2020-11-11T00:00:00",40.49,40.49,39.8,39.94,447500], [4596,"2020-11-12T00:00:00",39.75,39.75,38.01,38.55,824000], [4597,"2020-11-13T00:00:00",38.52,39.9,38.2,39.59,689000], [4598,"2020-11-16T00:00:00",39.7,39.7,38.81,39.07,334500], [4599,"2020-11-17T00:00:00",39.39,39.69,39.12,39.28,196000], [4600,"2020-11-18T00:00:00",39.02,39.49,39,39.15,66500], [4601,"2020-11-19T00:00:00",39.2,39.43,39.01,39.05,71000], [4602,"2020-11-20T00:00:00",39.1,39.47,38.72,39,66500], [4603,"2020-11-23T00:00:00",38.55,38.95,38.4,38.8,155500], [4604,"2020-11-24T00:00:00",39.25,39.25,38.5,38.63,101000], [4605,"2020-11-25T00:00:00",38.81,39,38.6,38.96,85500], [4606,"2020-11-26T00:00:00",39,39.9,39,39.87,679000], [4607,"2020-11-27T00:00:00",39.56,40.84,39.55,40.01,1376500], [4608,"2020-11-30T00:00:00",39.66,40.9,39.36,40.47,2023500], [4609,"2020-12-01T00:00:00",40.6,40.75,40.31,40.56,456500], [4610,"2020-12-02T00:00:00",40.5,40.7,39.75,40.31,2367500], [4611,"2020-12-03T00:00:00",40.48,40.9,40.4,40.57,814000], [4612,"2020-12-04T00:00:00",40.6,40.85,40.4,40.58,276000], [4613,"2020-12-07T00:00:00",40.5,41.2,40.5,40.6,1673000], [4614,"2020-12-08T00:00:00",40.51,41.45,40.31,41.09,1534000], [4615,"2020-12-09T00:00:00",41.33,42.3,41.16,41.89,2109500], [4616,"2020-12-10T00:00:00",41.55,44.5,41.5,42.28,6860500], [4617,"2020-12-11T00:00:00",42.68,43.4,41.82,42.67,3920500], [4618,"2020-12-14T00:00:00",42.65,43.7,42.45,43.22,8439000], [4619,"2020-12-15T00:00:00",43.5,43.94,42.75,43.25,5770500], [4620,"2020-12-16T00:00:00",43.06,43.69,42.7,42.79,6399500], [4621,"2020-12-17T00:00:00",42.8,43.48,42.21,43.01,2982000], [4622,"2020-12-18T00:00:00",43.27,44,43.05,43.8,5255000], [4623,"2020-12-21T00:00:00",43.95,45.24,43.47,43.7,6403000], [4624,"2020-12-22T00:00:00",43.3,43.8,42.7,42.96,1148000], [4625,"2020-12-23T00:00:00",42.9,43.8,42.5,42.66,1373000], [4626,"2020-12-24T00:00:00",42.94,43.3,42.8,42.88,2007500], [4627,"2020-12-28T00:00:00",43.05,43.05,42.65,42.78,715000], [4628,"2020-12-29T00:00:00",42.98,43.15,42.4,42.57,2350000], [4629,"2020-12-30T00:00:00",42.51,43.3,42.5,42.93,1529500], [4630,"2020-12-31T00:00:00",43.15,43.2,42.75,42.96,7761000], [4631,"2021-01-01T00:00:00",43.37,43.5,42.72,42.84,2883000], [4632,"2021-01-04T00:00:00",42.84,43.4,42.41,42.53,5763000], [4633,"2021-01-05T00:00:00",42.5,42.79,42,42.61,7232500], [4634,"2021-01-06T00:00:00",43,43,42.45,42.68,1970000], [4635,"2021-01-07T00:00:00",42.99,43.4,42.6,42.79,7323000], [4636,"2021-01-08T00:00:00",42.7,43.38,42.7,42.79,3412000], [4637,"2021-01-11T00:00:00",42.99,43.45,42.4,42.6,4948000], [4638,"2021-01-12T00:00:00",42.6,42.94,42.5,42.54,1879500], [4639,"2021-01-13T00:00:00",42.7,43.64,42.66,43.29,10596500], [4640,"2021-01-14T00:00:00",43.48,43.67,43.11,43.5,1990000], [4641,"2021-01-15T00:00:00",43.49,43.65,42.88,43.1,1755000], [4642,"2021-01-18T00:00:00",42.82,43.28,42.5,42.78,755000], [4643,"2021-01-19T00:00:00",42.9,42.9,42.42,42.65,473500], [4644,"2021-01-20T00:00:00",42.65,42.65,42.15,42.25,1735000], [4645,"2021-01-21T00:00:00",42.45,42.68,42.2,42.34,401500], [4646,"2021-01-22T00:00:00",42.38,42.56,41.5,41.97,994000], [4647,"2021-01-25T00:00:00",42.16,42.48,41.81,42.17,488500], [4648,"2021-01-26T00:00:00",42.46,42.7,42,42.21,309500], [4649,"2021-01-27T00:00:00",42.48,42.48,41.9,42.05,844000], [4650,"2021-01-28T00:00:00",42.34,43.01,41.8,42.88,1951500], [4651,"2021-01-29T00:00:00",42.85,43,41.9,42.12,1304000], [4652,"2021-02-01T00:00:00",42.15,42.3,41.8,41.82,539500], [4653,"2021-02-02T00:00:00",42,42.1,41.56,41.75,1647500], [4654,"2021-02-03T00:00:00",41.55,42,41.45,41.57,701000], [4655,"2021-02-04T00:00:00",41.25,41.78,41.01,41.28,1155500], [4656,"2021-02-08T00:00:00",41.49,41.49,40.42,40.62,607500], [4657,"2021-02-09T00:00:00",40.5,41,40.16,40.54,280000], [4658,"2021-02-10T00:00:00",40.5,40.68,40.1,40.19,414500], [4659,"2021-02-11T00:00:00",40.5,40.85,39.95,40.49,484000], [4660,"2021-02-12T00:00:00",40.15,40.6,39.8,39.99,339000], [4661,"2021-02-15T00:00:00",40,40,39.3,39.41,1092000], [4662,"2021-02-16T00:00:00",39.5,40.89,39.5,40.5,889000], [4663,"2021-02-17T00:00:00",40.8,40.8,39.95,40.05,697500], [4664,"2021-02-18T00:00:00",39.85,40.01,38.77,39.03,737500], [4665,"2021-02-19T00:00:00",39.05,39.5,38.8,39.38,667000], [4666,"2021-02-22T00:00:00",39.39,39.58,38.7,38.85,258000], [4667,"2021-02-23T00:00:00",39,39.1,38,38.28,477500], [4668,"2021-02-24T00:00:00",38.45,39.78,35.41,36.31,3761500], [4669,"2021-02-25T00:00:00",36.79,37.7,36.5,36.99,1565500], [4670,"2021-02-26T00:00:00",36.75,37,35.56,35.87,768500], [4671,"2021-03-01T00:00:00",35.91,36.34,34.8,35.2,460500], [4672,"2021-03-02T00:00:00",35.1,35.36,34.9,35.2,1045500], [4673,"2021-03-03T00:00:00",35.05,35.49,35,35.14,285000], [4674,"2021-03-04T00:00:00",34.45,35.48,34.27,34.98,790500], [4675,"2021-03-05T00:00:00",35.2,35.8,34.1,35.35,1011500], [4676,"2021-03-08T00:00:00",36.24,36.24,34.5,34.65,760000], [4677,"2021-03-09T00:00:00",34.61,34.7,33.75,34.39,794500], [4678,"2021-03-10T00:00:00",34,34.01,33.1,33.37,674500], [4679,"2021-03-11T00:00:00",33.94,34.03,32.3,32.8,724500], [4680,"2021-03-12T00:00:00",33.06,34,32.6,33.66,275000], [4681,"2021-03-15T00:00:00",34.15,34.15,33.26,33.84,345000], [4682,"2021-03-16T00:00:00",33.89,34,33.7,34,345500], [4683,"2021-03-17T00:00:00",34.3,34.3,33.7,33.74,2375500], [4684,"2021-03-18T00:00:00",33.8,33.87,33.02,33.24,627000], [4685,"2021-03-19T00:00:00",33.25,33.94,33.06,33.5,1309000], [4686,"2021-03-22T00:00:00",33.45,33.45,32.6,32.7,2557500], [4687,"2021-03-24T00:00:00",32.7,33.2,32.2,33.15,1322000], [4688,"2021-03-25T00:00:00",33.15,33.55,32.7,32.92,718000], [4689,"2021-03-26T00:00:00",33,33,32.65,32.8,286000], [4690,"2021-03-29T00:00:00",32.51,32.85,31.8,31.82,514500], [4691,"2021-03-30T00:00:00",32.25,32.25,31.6,31.93,929500], [4692,"2021-03-31T00:00:00",32.25,32.5,31.95,32.21,1647500], [4693,"2021-04-01T00:00:00",32.45,32.5,31.82,32.15,217500], [4694,"2021-04-02T00:00:00",31.85,32.19,31.7,31.99,115000], [4695,"2021-04-05T00:00:00",31.71,31.88,31,31.11,209500], [4696,"2021-04-06T00:00:00",31.2,31.93,31.11,31.6,970000], [4697,"2021-04-07T00:00:00",31.5,31.75,30.25,30.47,1948500], [4698,"2021-04-08T00:00:00",30.88,31.45,30.25,30.96,410000], [4699,"2021-04-09T00:00:00",31.25,32.01,31.1,31.91,1064500], [4700,"2021-04-12T00:00:00",31.91,32,30.6,30.98,1510500], [4701,"2021-04-13T00:00:00",30.37,31.49,30.36,31.24,2283000], [4702,"2021-04-14T00:00:00",31.59,31.69,31.31,31.5,1588000], [4703,"2021-04-15T00:00:00",31.56,31.8,31.37,31.48,968000], [4704,"2021-04-16T00:00:00",31.65,32.45,31.6,31.88,739500], [4705,"2021-04-19T00:00:00",31.68,32.46,31.31,32.06,3961000], [4706,"2021-04-20T00:00:00",32.39,33.74,32.09,33.53,2761500], [4707,"2021-04-21T00:00:00",33.61,35.89,33.61,35.42,4579500], [4708,"2021-04-22T00:00:00",35.01,35.6,34.55,35.09,768000], [4709,"2021-04-23T00:00:00",35.1,36.5,34.8,36.14,1824000], [4710,"2021-04-26T00:00:00",36.01,37.2,35.75,36.9,2048500], [4711,"2021-04-27T00:00:00",36.85,36.9,35.61,36.38,1315500], [4712,"2021-04-28T00:00:00",36.6,37.1,35.03,35.73,1933500], [4713,"2021-04-29T00:00:00",35.85,35.85,34.5,34.86,474000], [4714,"2021-04-30T00:00:00",34.95,34.99,32.5,32.86,1078000], [4715,"2021-05-03T00:00:00",32.95,33.5,31.6,32.76,516000], [4716,"2021-05-04T00:00:00",32.6,32.9,32.53,32.74,134500], [4717,"2021-05-05T00:00:00",32.7,33.35,32.5,32.61,152500], [4718,"2021-05-06T00:00:00",32.61,32.96,32.5,32.84,179500], [4719,"2021-05-17T00:00:00",33.24,33.3,32.49,32.71,1302500], [4720,"2021-05-18T00:00:00",32.75,33.42,32.6,33.37,1527000], [4721,"2021-05-19T00:00:00",33.1,33.38,32.3,33,1738000], [4722,"2021-05-20T00:00:00",33,33.15,32.75,32.82,401000], [4723,"2021-05-21T00:00:00",32.9,33.1,32.61,32.94,438500], [4724,"2021-05-24T00:00:00",32.95,33.6,32.92,33.05,1088500], [4725,"2021-05-25T00:00:00",33.2,33.3,32.91,33.13,3035000], [4726,"2021-05-26T00:00:00",33.29,34.69,33.29,34.25,2737500], [4727,"2021-05-27T00:00:00",34.25,34.94,33.82,34.39,2527500], [4728,"2021-05-28T00:00:00",34.11,36.9,34.11,35.74,2256000], [4729,"2021-05-31T00:00:00",36,36.25,35.25,35.34,7427000], [4730,"2021-06-01T00:00:00",35.7,35.75,35.05,35.29,2423500], [4731,"2021-06-02T00:00:00",35.5,37.4,35.18,36.49,1206500], [4732,"2021-06-03T00:00:00",37.45,37.45,36,36.07,1539500], [4733,"2021-06-04T00:00:00",36.41,36.99,35.32,36.78,2457500], [4734,"2021-06-07T00:00:00",36.98,37.39,36.1,36.63,1873000], [4735,"2021-06-08T00:00:00",36.35,36.8,36,36.13,398000], [4736,"2021-06-09T00:00:00",36.05,36.05,35.62,35.74,247500], [4737,"2021-06-10T00:00:00",35.97,37.25,35.15,36.7,1396000], [4738,"2021-06-11T00:00:00",36.3,37.9,36.3,37.23,2449000], [4739,"2021-06-14T00:00:00",38.99,38.99,37.15,37.81,2455500], [4740,"2021-06-15T00:00:00",38.4,38.4,36.25,37.83,2620500], [4741,"2021-06-16T00:00:00",37.56,37.56,36.58,36.98,6096500], [4742,"2021-06-17T00:00:00",36.9,36.97,36.4,36.8,361000], [4743,"2021-06-18T00:00:00",36.53,36.93,36.36,36.49,457500], [4744,"2021-06-21T00:00:00",36.3,36.59,36,36.47,437500], [4745,"2021-06-22T00:00:00",36.03,36.33,35.6,35.65,1443000], [4746,"2021-06-23T00:00:00",35.66,35.85,35.3,35.42,944500], [4747,"2021-06-24T00:00:00",35.27,36,35.27,35.88,1069500], [4748,"2021-06-25T00:00:00",36.35,36.35,35.55,35.59,106500], [4749,"2021-06-28T00:00:00",35.56,35.57,34.6,34.85,718500], [4750,"2021-06-29T00:00:00",35.35,35.35,34.75,34.97,428500], [4751,"2021-06-30T00:00:00",35,37.4,34.77,36.57,2201000], [4752,"2021-07-01T00:00:00",36.45,37.35,36.1,37.13,572500], [4753,"2021-07-02T00:00:00",37.43,37.43,36.17,36.5,654000], [4754,"2021-07-05T00:00:00",36.1,36.3,35.61,36.03,397000], [4755,"2021-07-06T00:00:00",35.65,36.05,35.65,35.91,333000], [4756,"2021-07-07T00:00:00",35.71,35.89,35.51,35.83,67500], [4757,"2021-07-08T00:00:00",35.37,36.1,35.37,35.98,206500], [4758,"2021-07-09T00:00:00",35.76,35.85,35.4,35.52,118000], [4759,"2021-07-12T00:00:00",35.55,35.55,35.21,35.29,116000], [4760,"2021-07-13T00:00:00",35.4,35.6,35.2,35.25,214000], [4761,"2021-07-14T00:00:00",35.11,35.49,35.1,35.2,115000], [4762,"2021-07-15T00:00:00",35.11,35.51,35.1,35.47,359000], [4763,"2021-07-16T00:00:00",35.47,35.75,35.25,35.65,68000], [4764,"2021-07-19T00:00:00",35.99,35.99,35.51,35.7,124000], [4765,"2021-07-23T00:00:00",35.65,35.65,35.25,35.5,28000], [4766,"2021-07-26T00:00:00",35.5,35.5,35.17,35.17,35000], [4767,"2021-07-27T00:00:00",35.15,35.6,35.07,35.18,116000], [4768,"2021-07-28T00:00:00",35.11,35.45,34.75,35,127000], [4769,"2021-07-29T00:00:00",34.7,35,34.63,34.76,96500], [4770,"2021-07-30T00:00:00",34.98,35.99,34.01,35.31,2082500], [4771,"2021-08-02T00:00:00",35.35,35.5,34.9,35.05,261000], [4772,"2021-08-03T00:00:00",35.06,35.25,35,35.07,240500], [4773,"2021-08-04T00:00:00",35,35.75,34.8,35.46,1020000], [4774,"2021-08-05T00:00:00",35.74,35.74,35.21,35.29,1181500], [4775,"2021-08-06T00:00:00",35.2,35.3,34.93,34.97,420500], [4776,"2021-08-09T00:00:00",35.15,35.15,34.52,34.74,60500], [4777,"2021-08-10T00:00:00",34.58,34.98,34.53,34.71,25000], [4778,"2021-08-11T00:00:00",35,35,34.75,34.77,55000], [4779,"2021-08-12T00:00:00",34.52,34.7,34,34.39,183500], [4780,"2021-08-13T00:00:00",34.68,34.68,34.02,34.11,36000], [4781,"2021-08-16T00:00:00",34.05,34.28,33.5,33.85,173000], [4782,"2021-08-17T00:00:00",33.95,34,33.8,33.88,575000], [4783,"2021-08-20T00:00:00",33.9,34.29,33.5,33.7,145500], [4784,"2021-08-23T00:00:00",34.02,34.8,34,34.23,155000], [4785,"2021-08-24T00:00:00",34.5,34.57,34.13,34.17,196500], [4786,"2021-08-25T00:00:00",34.25,34.6,34.1,34.22,95000], [4787,"2021-08-26T00:00:00",34.2,34.57,33.81,33.89,112500], [4788,"2021-08-27T00:00:00",33.75,34,33.02,33.57,847500], [4789,"2021-08-30T00:00:00",33.5,33.84,33.1,33.42,175500], [4790,"2021-08-31T00:00:00",33.4,33.85,33.4,33.76,85000], [4791,"2021-09-01T00:00:00",33.51,33.9,33.11,33.68,132000], [4792,"2021-09-02T00:00:00",33.61,33.85,33.36,33.49,96000], [4793,"2021-09-03T00:00:00",33.45,33.5,32.9,33,391500], [4794,"2021-09-06T00:00:00",32.75,33.1,32.75,32.82,143000], [4795,"2021-09-07T00:00:00",32.71,33.1,32.4,33.02,589500], [4796,"2021-09-08T00:00:00",33,33,32.4,32.69,238000], [4797,"2021-09-09T00:00:00",33.4,33.4,32.3,32.5,291500], [4798,"2021-09-10T00:00:00",32.94,33,32.7,32.82,110500], [4799,"2021-09-13T00:00:00",32.8,33.15,32.7,33.02,263500], [4800,"2021-09-14T00:00:00",33.24,33.25,32.72,32.83,220000], [4801,"2021-09-15T00:00:00",33,33.4,32.6,32.91,1005000], [4802,"2021-09-16T00:00:00",33.32,33.32,32.81,33.02,360000], [4803,"2021-09-17T00:00:00",33.2,35.24,33.01,34.64,2117000], [4804,"2021-09-20T00:00:00",34.65,34.65,33.85,34.04,203000], [4805,"2021-09-21T00:00:00",34.49,34.5,33.49,33.8,263500], [4806,"2021-09-22T00:00:00",33.8,34.01,33.5,33.72,1658000], [4807,"2021-09-23T00:00:00",34.25,34.47,33.33,33.85,120500], [4808,"2021-09-24T00:00:00",33.97,33.97,33.25,33.35,1499000], [4809,"2021-09-27T00:00:00",34.18,34.18,32.75,33.77,638500], [4810,"2021-09-28T00:00:00",33.68,33.77,33.01,33.44,130500], [4811,"2021-09-29T00:00:00",33.44,33.49,32.78,33.23,373500], [4812,"2021-09-30T00:00:00",33,33.51,32.76,33.44,85500], [4813,"2021-10-01T00:00:00",33.25,33.99,33.2,33.75,140500], [4814,"2021-10-04T00:00:00",33.8,33.9,33.25,33.79,78000], [4815,"2021-10-05T00:00:00",33.7,33.7,33.02,33.22,756500], [4816,"2021-10-06T00:00:00",33.11,33.5,33,33.02,211000], [4817,"2021-10-07T00:00:00",33.05,33.6,33.02,33.48,91500], [4818,"2021-10-08T00:00:00",33.41,33.75,33.41,33.7,25000], [4819,"2021-10-11T00:00:00",33.02,33.69,33.02,33.45,182500], [4820,"2021-10-12T00:00:00",33.16,34.35,32.62,33.87,136500], [4821,"2021-10-13T00:00:00",33.41,34.96,33.39,33.94,1335500], [4822,"2021-10-14T00:00:00",33.9,34.9,33.9,34.23,420000], [4823,"2021-10-15T00:00:00",34.1,35,34.01,34.77,257000], [4824,"2021-10-18T00:00:00",34.77,34.77,34.1,34.31,169000], [4825,"2021-10-20T00:00:00",34.3,34.97,34.3,34.75,498500], [4826,"2021-10-21T00:00:00",34.95,36.45,34.94,35.99,1280500], [4827,"2021-10-22T00:00:00",35.5,35.6,35.05,35.31,85500], [4828,"2021-10-25T00:00:00",34.71,34.98,34.2,34.26,377500], [4829,"2021-10-26T00:00:00",34.06,34.73,33.9,34.13,71000], [4830,"2021-10-27T00:00:00",34.5,34.75,33.6,33.72,183500], [4831,"2021-10-28T00:00:00",33.52,34.01,33,33.23,362000], [4832,"2021-10-29T00:00:00",33.6,34.5,33.25,34.33,534500], [4833,"2021-11-01T00:00:00",34.49,35.67,34.49,35.43,666000], [4834,"2021-11-02T00:00:00",35.22,37.4,35.22,36.41,1503000], [4835,"2021-11-03T00:00:00",35.61,36.74,35.61,35.94,384000], [4836,"2021-11-04T00:00:00",35.61,36.17,35.5,36.01,1044000], [4837,"2021-11-05T00:00:00",36,36.2,35.99,36,109000], [4838,"2021-11-08T00:00:00",36.03,36.2,35.75,35.77,337500], [4839,"2021-11-09T00:00:00",35.51,35.9,34.9,34.96,206000], [4840,"2021-11-10T00:00:00",35,35.75,34.81,35,1141000], [4841,"2021-11-11T00:00:00",35.45,35.1,34.5,34.62,140500], [4842,"2021-11-12T00:00:00",34.31,34.76,34.3,34.53,14000], [4843,"2021-11-15T00:00:00",34.28,34.3,33.65,33.89,338000], [4844,"2021-11-16T00:00:00",34.2,34.92,34.1,34.54,487000], [4845,"2021-11-17T00:00:00",34.75,35.65,34.52,34.69,654000], [4846,"2021-11-18T00:00:00",34.75,34.98,34.5,34.76,118000], [4847,"2021-11-19T00:00:00",35.24,35.5,34.71,35.23,721500], [4848,"2021-11-22T00:00:00",35.55,36.43,35.03,35.09,1647500], [4849,"2021-11-23T00:00:00",35.39,35.49,34.15,34.47,420000], [4850,"2021-11-24T00:00:00",34.49,34.55,34.02,34.46,410000], [4851,"2021-11-25T00:00:00",34.1,34.26,32.8,33.06,787500], [4852,"2021-11-26T00:00:00",33.5,33.9,32.7,32.95,486500], [4853,"2021-11-29T00:00:00",33.3,34.45,33.19,34.09,483500], [4854,"2021-11-30T00:00:00",34.48,35.4,34.25,34.5,3234500], [4855,"2021-12-01T00:00:00",34.23,35.4,34.22,35.25,403500], [4856,"2021-12-02T00:00:00",34.75,34.75,33.1,33.5,579000], [4857,"2021-12-03T00:00:00",33.73,34.5,33.6,33.75,714000], [4858,"2021-12-06T00:00:00",33.9,34.35,33.25,34.2,173500], [4859,"2021-12-07T00:00:00",34.21,34.8,33.81,34.57,147500], [4860,"2021-12-08T00:00:00",34.15,35.19,34.15,34.89,201000], [4861,"2021-12-09T00:00:00",34.98,35,34.01,34.33,133500], [4862,"2021-12-10T00:00:00",34,34.5,33.8,34.13,74000], [4863,"2021-12-13T00:00:00",33.8,34,33.5,33.59,42000], [4864,"2021-12-14T00:00:00",33.35,34.49,33.35,34.49,70500], [4865,"2021-12-15T00:00:00",34.12,34.7,34.07,34.34,277000], [4866,"2021-12-16T00:00:00",34.5,34.5,33.7,34.04,67000], [4867,"2021-12-17T00:00:00",34,34.88,33.8,34.56,262500], [4868,"2021-12-20T00:00:00",34.89,34.89,34.1,34.6,140000], [4869,"2021-12-21T00:00:00",34.6,34.6,34.25,34.5,265500], [4870,"2021-12-22T00:00:00",34.5,34.75,34.25,34.62,120500], [4871,"2021-12-23T00:00:00",34.68,34.85,34.5,34.51,28500], [4872,"2021-12-24T00:00:00",34.5,34.85,34.2,34.78,252000], [4873,"2021-12-27T00:00:00",34.31,34.5,34.21,34.25,215000], [4874,"2021-12-28T00:00:00",34.25,34.49,33.93,34.03,2313000], [4875,"2021-12-29T00:00:00",33.91,34.1,33.7,34.04,613000], [4876,"2021-12-30T00:00:00",34.25,34.6,34.05,34.32,176500], [4877,"2021-12-31T00:00:00",34.01,34.71,34.01,34.52,332500], [4878,"2022-01-03T00:00:00",34.5,34.5,34,34.24,230500], [4879,"2022-01-04T00:00:00",34.35,34.65,34.25,34.28,1459500], [4880,"2022-01-05T00:00:00",34.35,34.5,34.2,34.39,82500], [4881,"2022-01-06T00:00:00",34.29,34.5,34.12,34.23,51500], [4882,"2022-01-07T00:00:00",34.25,34.48,34.13,34.45,27500], [4883,"2022-01-10T00:00:00",34.45,35.65,34.05,34.99,457500], [4884,"2022-01-11T00:00:00",34.85,35.15,34.56,35.03,123000], [4885,"2022-01-12T00:00:00",35.2,35.5,35.1,35.21,365000], [4886,"2022-01-13T00:00:00",35.05,35.5,35.02,35.47,145500], [4887,"2022-01-14T00:00:00",35.65,35.65,35.3,35.44,114500], [4888,"2022-01-17T00:00:00",35.7,35.7,34.6,35.61,103500], [4889,"2022-01-18T00:00:00",35.04,35.59,35.04,35.37,1135000], [4890,"2022-01-19T00:00:00",34.6,35.25,32.92,34.72,706500], [4891,"2022-01-20T00:00:00",34.4,35,34.15,34.76,332000], [4892,"2022-01-21T00:00:00",34.51,34.99,34.5,34.93,97000], [4893,"2022-01-24T00:00:00",34.7,34.87,34.5,34.61,85500], [4894,"2022-01-25T00:00:00",35.14,35.15,34.34,34.43,84500], [4895,"2022-01-26T00:00:00",34.92,34.92,34.26,34.28,93000], [4896,"2022-01-27T00:00:00",34.94,34.94,34.26,34.39,127000], [4897,"2022-01-28T00:00:00",34.26,34.9,34.26,34.51,349000], [4898,"2022-01-31T00:00:00",34.52,34.78,34.5,34.61,93000], [4899,"2022-02-01T00:00:00",34.65,35.65,34.65,35.59,457000], [4900,"2022-02-02T00:00:00",35.74,36.2,35.5,35.91,1653500], [4901,"2022-02-03T00:00:00",35.77,36,35.5,35.5,337500], [4902,"2022-02-04T00:00:00",35.2,36.35,35.19,36.02,484500], [4903,"2022-02-07T00:00:00",36,37.8,36,37.01,2348000], [4904,"2022-02-08T00:00:00",37.01,37.5,36.6,36.84,729500], [4905,"2022-02-09T00:00:00",37,37.3,35.5,36.91,1226500], [4906,"2022-02-10T00:00:00",36.83,36.83,35.5,35.69,762000], [4907,"2022-02-11T00:00:00",35.69,36.25,35.69,35.82,556500], [4908,"2022-02-14T00:00:00",36,36.2,35.55,35.88,420500], [4909,"2022-02-15T00:00:00",35.88,36.23,35.6,35.74,511000], [4910,"2022-02-16T00:00:00",36.09,36.09,35.11,35.39,26000], [4911,"2022-02-17T00:00:00",35.2,35.3,34.86,35.01,93500], [4912,"2022-02-18T00:00:00",35.4,35.5,34.86,35.31,73500], [4913,"2022-02-21T00:00:00",35.77,35.89,34.61,35.44,264000], [4914,"2022-02-22T00:00:00",35.15,35.79,34.68,35.37,191000], [4915,"2022-02-23T00:00:00",34.85,35.38,34.85,35.18,65500], [4916,"2022-02-24T00:00:00",34.7,35,33.2,33.39,242000], [4917,"2022-02-25T00:00:00",31.22,32,30.89,30.99,2686000], [4918,"2022-02-28T00:00:00",30,31,29.52,30.07,200000], [4919,"2022-03-01T00:00:00",30.09,32.11,30,31.94,2834500], [4920,"2022-03-02T00:00:00",31.93,33.5,31,33.37,4734000], [4921,"2022-03-03T00:00:00",33.37,33.5,32.2,32.95,1854000], [4922,"2022-03-04T00:00:00",32.85,33.59,32.51,33,1113000], [4923,"2022-03-07T00:00:00",32.7,33.4,31.55,32.93,322000], [4924,"2022-03-08T00:00:00",32.5,32.89,30.51,30.59,2633500], [4925,"2022-03-09T00:00:00",30.33,31,30.1,30.89,312000], [4926,"2022-03-10T00:00:00",31.2,31.5,31,31.24,573000], [4927,"2022-03-11T00:00:00",31.35,31.7,30,31.16,237000], [4928,"2022-03-14T00:00:00",30.62,31.7,30.6,31.13,89500], [4929,"2022-03-15T00:00:00",31.01,32.19,30.69,31.68,186500], [4930,"2022-03-16T00:00:00",31.37,31.73,31.3,31.47,75500], [4931,"2022-03-17T00:00:00",31.12,31.4,31.07,31.2,85500], [4932,"2022-03-18T00:00:00",30.97,32.2,30.71,31.49,393500], [4933,"2022-03-21T00:00:00",32.4,32.48,30.49,30.66,45500], [4934,"2022-03-22T00:00:00",31.66,31.66,30.53,31.05,183500], [4935,"2022-03-24T00:00:00",31,31.23,30.52,31.01,54000], [4936,"2022-03-25T00:00:00",30.51,31.84,30.51,30.77,196000], [4937,"2022-03-28T00:00:00",30.7,31.4,30.56,31.15,77500], [4938,"2022-03-29T00:00:00",31,31.23,31,31.11,67000], [4939,"2022-03-30T00:00:00",30.65,31.37,30.65,31.11,126000], [4940,"2022-03-31T00:00:00",31.44,31.44,31.1,31.19,46500], [4941,"2022-04-01T00:00:00",30.84,31.8,30.84,31.39,106500], [4942,"2022-04-04T00:00:00",30.3,30.75,29.62,29.85,293500], [4943,"2022-04-05T00:00:00",29.85,30.8,29.5,30.22,218000], [4944,"2022-04-06T00:00:00",30.2,30.5,29.78,30.14,226000], [4945,"2022-04-07T00:00:00",30.15,30.15,29.5,29.53,189500], [4946,"2022-04-08T00:00:00",29.85,30.89,29.8,30.41,779000], [4947,"2022-04-11T00:00:00",30.66,32.09,30.66,31.89,674000], [4948,"2022-04-12T00:00:00",31.21,32.05,31,31.98,259500], [4949,"2022-04-13T00:00:00",32,32.23,31.37,31.74,162500], [4950,"2022-04-14T00:00:00",31.36,32,31.36,31.94,228000], [4951,"2022-04-15T00:00:00",31.63,32.69,31.6,32.44,119000], [4952,"2022-04-18T00:00:00",32,32.25,31.75,31.9,85000], [4953,"2022-04-19T00:00:00",31.58,31.8,31.4,31.45,83000], [4954,"2022-04-20T00:00:00",31.56,31.7,30.83,31.39,123500], [4955,"2022-04-21T00:00:00",30.76,31.49,30.54,30.95,161000], [4956,"2022-04-22T00:00:00",30.5,31.45,30.5,31.11,52000], [4957,"2022-04-25T00:00:00",30.76,31.97,30.51,30.79,167000], [4958,"2022-04-26T00:00:00",30.56,31.3,30.53,31.12,66500], [4959,"2022-04-27T00:00:00",30.66,30.68,30.6,30.62,55000], [4960,"2022-04-28T00:00:00",30.4,31.48,30.4,31.14,166000], [4961,"2022-05-06T00:00:00",30.59,31.35,30.3,30.37,138000], [4962,"2022-05-09T00:00:00",30.21,30.21,29,29.75,486000], [4963,"2022-05-10T00:00:00",29.76,29.76,29.2,29.42,41500], [4964,"2022-05-11T00:00:00",29.01,29.06,27.8,28.11,898000], [4965,"2022-05-12T00:00:00",28.05,29.34,27.7,28.46,242000], [4966,"2022-05-13T00:00:00",28.4,28.9,28.4,28.83,85500], [4967,"2022-05-16T00:00:00",28.5,28.6,28,28.54,179500], [4968,"2022-05-17T00:00:00",27.75,28.8,27.75,28.5,179000], [4969,"2022-05-18T00:00:00",28.51,29.1,28.51,28.86,29500], [4970,"2022-05-19T00:00:00",28.61,29.2,28.61,29.14,144500], [4971,"2022-05-20T00:00:00",29.48,30,29.3,29.82,180500], [4972,"2022-05-23T00:00:00",29.82,29.82,29.11,29.48,40000], [4973,"2022-05-24T00:00:00",29.89,29.89,28.61,29.46,133000], [4974,"2022-05-25T00:00:00",29.15,29.75,28.8,29.41,255500], [4975,"2022-05-26T00:00:00",29.18,29.85,29.18,29.85,757000], [4976,"2022-05-27T00:00:00",30,30.3,29,29.13,493000], [4977,"2022-05-30T00:00:00",29.49,29.69,29.21,29.51,60000], [4978,"2022-05-31T00:00:00",29.5,29.84,29.05,29.46,258000], [4979,"2022-06-01T00:00:00",29.45,29.5,29.21,29.26,141500], [4980,"2022-06-02T00:00:00",29,29.67,28.9,29.51,92500], [4981,"2022-06-03T00:00:00",29.02,29.02,28.37,28.5,484000], [4982,"2022-06-06T00:00:00",28.05,28.55,28,28.5,158000], [4983,"2022-06-07T00:00:00",28.98,29.2,28.9,29.13,234500], [4984,"2022-06-08T00:00:00",29,29.09,29,29,662500], [4985,"2022-06-09T00:00:00",28.97,28.98,28.7,28.78,23000], [4986,"2022-06-10T00:00:00",28.4,28.97,28,28.15,156500], [4987,"2022-06-13T00:00:00",27.7,27.7,27.4,27.48,162000], [4988,"2022-06-14T00:00:00",27.68,27.7,27.32,27.5,232500], [4989,"2022-06-15T00:00:00",28.4,29.35,28.35,28.38,395500], [4990,"2022-06-16T00:00:00",28.1,28.36,27.71,27.99,94500], [4991,"2022-06-17T00:00:00",27.81,28.49,27.81,28.03,201500], [4992,"2022-06-20T00:00:00",28.24,28.24,27.8,27.81,41500], [4993,"2022-06-21T00:00:00",27.81,28,27.6,27.8,203500], [4994,"2022-06-22T00:00:00",27.95,28,27.74,27.8,264500], [4995,"2022-06-23T00:00:00",27.99,28.3,27.5,27.62,278000], [4996,"2022-06-24T00:00:00",27.62,27.75,26,26.57,886000], [4997,"2022-06-27T00:00:00",26.85,27.5,26.83,27.41,76000], [4998,"2022-06-28T00:00:00",27.88,28.48,27.41,27.93,2549000], [4999,"2022-06-29T00:00:00",27.9,28.39,27.22,27.76,402000], [5000,"2022-06-30T00:00:00",27.97,28.38,27.62,27.95,638000], [5001,"2022-07-01T00:00:00",27.67,27.9,27.66,27.79,55500], [5002,"2022-07-04T00:00:00",27.94,27.94,27.46,27.46,33500], [5003,"2022-07-05T00:00:00",27.4,27.45,26.73,26.93,322000], [5004,"2022-07-06T00:00:00",27.27,27.39,27.02,27.25,449000], [5005,"2022-07-07T00:00:00",27.25,27.8,27,27.47,74500], [5006,"2022-07-13T00:00:00",27.8,27.98,27.55,27.7,1158000], [5007,"2022-07-14T00:00:00",27.89,28.19,27.81,27.87,1034500], [5008,"2022-07-15T00:00:00",27.76,28,27.61,27.75,133000], [5009,"2022-07-18T00:00:00",27.05,27.89,27,27.44,201500], [5010,"2022-07-19T00:00:00",27.05,27.72,26.79,27.17,190000], [5011,"2022-07-20T00:00:00",27.01,27.07,26.62,27,841000], [5012,"2022-07-21T00:00:00",27.25,27.25,26.4,26.92,48500], [5013,"2022-07-22T00:00:00",26.7,27.4,26.5,26.72,127500], [5014,"2022-07-25T00:00:00",26.69,26.89,26.5,26.62,40000], [5015,"2022-07-26T00:00:00",26.22,27.1,26.16,26.82,123500], [5016,"2022-07-27T00:00:00",26.85,27.15,26.4,26.85,210500], [5017,"2022-07-28T00:00:00",27,27.15,26.5,26.64,265500], [5018,"2022-07-29T00:00:00",26.62,27.33,26.52,26.72,34000], [5019,"2022-08-01T00:00:00",26.7,26.95,26.6,26.6,10000], [5020,"2022-08-02T00:00:00",26.4,26.78,25.84,26.13,623000], [5021,"2022-08-03T00:00:00",26.39,26.99,26.3,26.61,307500], [5022,"2022-08-04T00:00:00",26.6,27,26.6,26.63,61500], [5023,"2022-08-05T00:00:00",26.88,28.62,26.77,28.39,479500], [5024,"2022-08-10T00:00:00",27.67,30.51,27.67,30.05,2741000], [5025,"2022-08-11T00:00:00",30.9,32.3,30.9,31.38,298000], [5026,"2022-08-12T00:00:00",31.48,33.6,30.51,32.08,4798000], [5027,"2022-08-15T00:00:00",32.4,34.2,32.26,32.93,1626500], [5028,"2022-08-16T00:00:00",33.6,34.2,33.15,33.44,1249500], [5029,"2022-08-17T00:00:00",33.4,33.4,30.94,30.96,3531500], [5030,"2022-08-18T00:00:00",30.84,31.03,29.84,30.41,568000], [5031,"2022-08-19T00:00:00",29.71,30.85,29.52,30.38,7839500], [5032,"2022-08-22T00:00:00",30,30.1,29.02,29.29,283000], [5033,"2022-08-23T00:00:00",29.5,29.79,29.1,29.18,569500], [5034,"2022-08-24T00:00:00",29.35,29.9,29.3,29.44,3353500], [5035,"2022-08-25T00:00:00",29.5,29.7,29,29.08,257500], [5036,"2022-08-26T00:00:00",29.1,29.36,28.55,28.71,77000], [5037,"2022-08-29T00:00:00",28.51,28.89,28.11,28.88,47500], [5038,"2022-08-30T00:00:00",28.98,29,28.5,28.58,59000], [5039,"2022-08-31T00:00:00",28.48,29.04,28.38,28.75,3904000], [5040,"2022-09-01T00:00:00",29.85,29.85,28.13,28.6,93000], [5041,"2022-09-02T00:00:00",28.5,28.8,28.3,28.39,723000], [5042,"2022-09-05T00:00:00",28.55,28.55,28.2,28.29,81500], [5043,"2022-09-06T00:00:00",28.06,29.49,28,28.87,99000], [5044,"2022-09-07T00:00:00",29.05,29.05,27.95,28.24,302500], [5045,"2022-09-08T00:00:00",28.25,28.45,28.02,28.23,44500], [5046,"2022-09-09T00:00:00",28.03,28.2,27.55,27.62,363000], [5047,"2022-09-12T00:00:00",27.74,27.75,27.5,27.54,27500], [5048,"2022-09-13T00:00:00",27.48,27.6,27.4,27.47,34500], [5049,"2022-09-14T00:00:00",27.5,27.5,26.9,27.02,307000], [5050,"2022-09-15T00:00:00",27.05,27.25,26.6,26.71,283000], [5051,"2022-09-16T00:00:00",26.73,27.59,25.9,27.01,3099500], [5052,"2022-09-19T00:00:00",27.18,27.2,26.57,26.9,31000], [5053,"2022-09-20T00:00:00",26.97,26.97,25.55,25.9,536500], [5054,"2022-09-21T00:00:00",25.9,26.29,25.7,26.13,124000], [5055,"2022-09-22T00:00:00",26,26.7,25.55,26.42,74000], [5056,"2022-09-23T00:00:00",26.06,26.4,25.96,26.14,36500], [5057,"2022-09-26T00:00:00",26.14,26.74,26.12,26.53,36500], [5058,"2022-09-27T00:00:00",26.43,27.39,26.4,27.22,132500], [5059,"2022-09-28T00:00:00",26.99,27.14,26.7,26.81,27500], [5060,"2022-09-29T00:00:00",26.7,26.7,26.15,26.15,36500], [5061,"2022-09-30T00:00:00",26.4,26.47,26,26.07,108500], [5062,"2022-10-03T00:00:00",25.8,26.7,25.8,26.27,72000], [5063,"2022-10-04T00:00:00",26.12,26.46,25.95,25.96,93500], [5064,"2022-10-05T00:00:00",25.81,26,25.62,25.68,1628500], [5065,"2022-10-06T00:00:00",25.88,25.88,25.56,25.61,654500], [5066,"2022-10-07T00:00:00",25.63,25.82,25.61,25.71,23000], [5067,"2022-10-10T00:00:00",26,26,25.7,25.78,143000], [5068,"2022-10-11T00:00:00",25.98,26,25.8,25.94,136000], [5069,"2022-10-12T00:00:00",25.94,25.95,25.75,25.8,44500], [5070,"2022-10-13T00:00:00",25.8,25.8,25.5,25.61,76500], [5071,"2022-10-14T00:00:00",25.9,25.93,25.5,25.51,36500], [5072,"2022-10-17T00:00:00",25.84,25.84,25.5,25.52,69500], [5073,"2022-10-18T00:00:00",25.67,25.67,25.47,25.5,26000], [5074,"2022-10-19T00:00:00",25.79,26,25.65,25.84,109500], [5075,"2022-10-20T00:00:00",25.71,25.79,25.6,25.69,22000], [5076,"2022-10-21T00:00:00",25.8,26.43,25.42,25.92,92000], [5077,"2022-10-24T00:00:00",26,26,25.3,25.48,70500], [5078,"2022-10-25T00:00:00",25.62,25.7,25.48,25.5,72000], [5079,"2022-10-26T00:00:00",25.26,25.84,24.8,25.33,152000], [5080,"2022-10-27T00:00:00",25.8,25.89,25,25.63,119000], [5081,"2022-10-28T00:00:00",25.5,25.68,25,25.41,72500], [5082,"2022-10-31T00:00:00",25.4,26,25.4,25.85,62000], [5083,"2022-11-01T00:00:00",25.8,26,25.57,25.86,42000], [5084,"2022-11-02T00:00:00",25.85,25.98,25.5,25.87,57500], [5085,"2022-11-03T00:00:00",25.73,25.75,25.06,25.25,902000], [5086,"2022-11-04T00:00:00",25.2,25.75,24.95,25.48,284000], [5087,"2022-11-07T00:00:00",25.41,25.46,25,25.23,180000], [5088,"2022-11-08T00:00:00",25.39,25.39,25.05,25.14,104000], [5089,"2022-11-10T00:00:00",25.66,25.74,25.33,25.51,489500], [5090,"2022-11-11T00:00:00",25.65,26,25.45,25.83,384500], [5091,"2022-11-14T00:00:00",25.51,25.98,25.26,25.87,166500], [5092,"2022-11-15T00:00:00",25.61,25.95,25.52,25.58,89000], [5093,"2022-11-16T00:00:00",25.5,25.74,25.32,25.44,93500] ]}