{ "fields": [{"type":"int","id":"_id"},{"type":"timestamp","id":"Date"},{"type":"numeric","id":"Open"},{"type":"numeric","id":"High"},{"type":"numeric","id":"Low"},{"type":"numeric","id":"Close"},{"type":"numeric","id":"Volume"}], "records": [ [1,"2001-01-01T00:00:00",8.75,8.3,8,8.25,23500], [2,"2001-01-02T00:00:00",8.25,8.75,8.3,8.4,70000], [3,"2001-01-03T00:00:00",8.4,8.6,8.25,8.6,45500], [4,"2001-01-04T00:00:00",8.6,8.5,8.25,8.45,14500], [5,"2001-01-05T00:00:00",8.45,8.5,8.3,8.45,48000], [6,"2001-01-08T00:00:00",8.45,8.55,8.45,8.45,9000], [7,"2001-01-09T00:00:00",8.45,8.15,7.8,8.15,53000], [8,"2001-01-10T00:00:00",8.15,8.25,7.75,8.15,68500], [9,"2001-01-11T00:00:00",8.15,8.25,7.75,8.1,72000], [10,"2001-01-12T00:00:00",8.1,8.05,7.8,7.9,38500], [11,"2001-01-15T00:00:00",7.9,8.05,8.05,8.05,10000], [12,"2001-01-16T00:00:00",8.05,8.05,7.95,8,36000], [13,"2001-01-17T00:00:00",8,8.25,8,8.25,17500], [14,"2001-01-18T00:00:00",8.25,8.5,8,8.4,61500], [15,"2001-01-19T00:00:00",8.4,8.25,8.05,8.05,17500], [16,"2001-01-22T00:00:00",8.05,8.5,8.1,8.35,63500], [17,"2001-01-23T00:00:00",8.35,8.5,8.4,8.5,34500], [18,"2001-01-24T00:00:00",8.5,8.35,8.15,8.15,26000], [19,"2001-01-25T00:00:00",8.15,8.5,8.15,8.3,47000], [20,"2001-01-26T00:00:00",8.3,8.5,8.25,8.45,36500], [21,"2001-01-29T00:00:00",8.45,8.75,8.15,8.45,40500], [22,"2001-01-30T00:00:00",8.45,9.05,8.1,9.05,278500], [23,"2001-01-31T00:00:00",9.05,9.4,8.5,9.35,214000], [24,"2001-02-01T00:00:00",9.35,9.5,9.2,9.2,76000], [25,"2001-02-02T00:00:00",9.2,9.3,9.2,9.2,46000], [26,"2001-02-06T00:00:00",9.2,9.35,8.65,9.25,60000], [27,"2001-02-07T00:00:00",9.25,10.4,9.2,10,402000], [28,"2001-02-08T00:00:00",10,10.4,9.35,10,353000], [29,"2001-02-09T00:00:00",10,10.55,10,10.25,350000], [30,"2001-02-12T00:00:00",10.25,10.5,10.15,10.2,321500], [31,"2001-02-13T00:00:00",10.2,10.35,10.05,10.2,227000], [32,"2001-02-14T00:00:00",10.2,10.25,10.1,10.15,164000], [33,"2001-02-15T00:00:00",10.15,10.3,10.1,10.2,117000], [34,"2001-02-16T00:00:00",10.2,10.4,10.1,10.15,172500], [35,"2001-02-19T00:00:00",10.15,10.4,10,10,49500], [36,"2001-02-20T00:00:00",10,10.05,9.85,9.85,43000], [37,"2001-02-21T00:00:00",9.85,10,9.15,9.6,58500], [38,"2001-02-22T00:00:00",9.6,9.85,9.3,9.6,43500], [39,"2001-02-23T00:00:00",9.6,9.55,9,9,66500], [40,"2001-02-26T00:00:00",9,9.1,8.65,8.8,30000], [41,"2001-02-27T00:00:00",8.8,9,8.65,9,23000], [42,"2001-02-28T00:00:00",9,8.85,8.8,8.8,16000], [43,"2001-03-01T00:00:00",8.8,8.75,8.4,8.45,42500], [44,"2001-03-02T00:00:00",8.45,8.9,8.35,8.35,38000], [45,"2001-03-09T00:00:00",8.35,8.5,8.25,8.25,25000], [46,"2001-03-12T00:00:00",8.25,8.1,8.05,8.05,3000], [47,"2001-03-13T00:00:00",8.05,8.35,8.15,8.35,24000], [48,"2001-03-14T00:00:00",8.35,8.25,8.25,8.25,6000], [49,"2001-03-15T00:00:00",8.25,8.3,8.25,8.3,5000], [50,"2001-03-16T00:00:00",8.3,8.25,8.25,8.25,500], [51,"2001-03-19T00:00:00",8.25,8.15,8.15,8.15,500], [52,"2001-03-20T00:00:00",8.15,8.3,8.25,8.25,4000], [53,"2001-03-21T00:00:00",8.25,8.25,8.25,8.25,500], [54,"2001-03-22T00:00:00",8.25,8.25,8.05,8.05,6000], [55,"2001-03-26T00:00:00",8.05,8.1,8.1,8.1,5000], [56,"2001-03-27T00:00:00",8.1,8.5,8.1,8.5,10500], [57,"2001-03-29T00:00:00",8.5,8.2,8.2,8.2,500], [58,"2001-03-30T00:00:00",8.2,8.05,7.9,7.9,22000], [59,"2001-04-02T00:00:00",7.9,8.1,8,8,12000], [60,"2001-04-03T00:00:00",8,8.15,8.15,8.15,1000], [61,"2001-04-10T00:00:00",8.15,8.15,8.05,8.15,8500], [62,"2001-04-11T00:00:00",8.15,8.15,8,8.15,2000], [63,"2001-04-12T00:00:00",8.15,8.1,8.1,8.1,1500], [64,"2001-04-13T00:00:00",8.1,8.15,8.1,8.1,2500], [65,"2001-04-16T00:00:00",8.1,8.4,8.25,8.25,3500], [66,"2001-04-18T00:00:00",8.25,8.4,8.1,8.1,2000], [67,"2001-04-19T00:00:00",8.1,9,8,8,49000], [68,"2001-04-20T00:00:00",8,8,7.95,8,3500], [69,"2001-04-23T00:00:00",8,8.05,7.8,7.8,11000], [70,"2001-04-24T00:00:00",7.8,8,7.8,8,4500], [71,"2001-04-25T00:00:00",8,7.8,7.75,7.75,15000], [72,"2001-04-26T00:00:00",7.75,7.9,7.75,7.9,1000], [73,"2001-04-27T00:00:00",7.9,7.9,7.8,7.8,8500], [74,"2001-05-02T00:00:00",7.8,7.8,7.8,7.8,500], [75,"2001-05-03T00:00:00",7.8,8,7.8,8,10000], [76,"2001-05-04T00:00:00",8,7.8,7.75,7.75,8000], [77,"2001-05-07T00:00:00",7.75,7.8,7.65,7.8,2500], [78,"2001-05-08T00:00:00",7.8,7.85,7.75,7.85,1000], [79,"2001-05-09T00:00:00",7.85,8,7.9,8,15500], [80,"2001-05-10T00:00:00",8,7.8,7.7,7.7,2500], [81,"2001-05-11T00:00:00",7.7,8,7.65,8,13500], [82,"2001-05-14T00:00:00",8,7.9,7.9,7.9,500], [83,"2001-05-15T00:00:00",7.9,8,7.85,7.85,8000], [84,"2001-05-16T00:00:00",7.85,8,7.9,8,20000], [85,"2001-05-17T00:00:00",8,7.9,7.8,7.9,1500], [86,"2001-05-18T00:00:00",7.9,7.9,7.65,7.7,11500], [87,"2001-05-21T00:00:00",7.7,7.9,7.7,7.9,4500], [88,"2001-05-22T00:00:00",7.9,8.1,7.85,7.85,12500], [89,"2001-05-23T00:00:00",7.85,7.8,7.55,7.6,192500], [90,"2001-05-24T00:00:00",7.6,7.75,7.65,7.7,18000], [91,"2001-05-25T00:00:00",7.7,7.7,7.6,7.6,21000], [92,"2001-05-28T00:00:00",7.6,7.8,7.7,7.8,18500], [93,"2001-05-30T00:00:00",7.8,8.1,7.8,8,258500], [94,"2001-05-31T00:00:00",8,8,7.9,8,32500], [95,"2001-06-01T00:00:00",8,8,7.8,7.85,88000], [96,"2001-06-04T00:00:00",7.85,8.15,7.95,8.1,289500], [97,"2001-06-06T00:00:00",8.1,8.45,8,8,92000], [98,"2001-06-07T00:00:00",8,8,7.85,7.85,20500], [99,"2001-06-08T00:00:00",7.85,7.9,7.7,7.7,2471000], [100,"2001-06-11T00:00:00",7.7,8,7.75,7.95,12500], [101,"2001-06-12T00:00:00",7.95,8,7.85,7.85,17000], [102,"2001-06-13T00:00:00",7.85,8.05,7.9,8,143500], [103,"2001-06-14T00:00:00",8,8.05,7.95,8,66000], [104,"2001-06-15T00:00:00",8,8.05,7.95,8.05,284000], [105,"2001-06-18T00:00:00",8.05,8.25,7.9,8,221000], [106,"2001-06-19T00:00:00",8,8.15,7.8,7.8,140000], [107,"2001-06-20T00:00:00",7.8,7.85,7.75,7.85,4500], [108,"2001-06-21T00:00:00",7.85,7.85,7.55,7.6,87000], [109,"2001-06-22T00:00:00",7.6,7.85,7.6,7.65,18500], [110,"2001-06-25T00:00:00",7.65,7.7,7.65,7.65,8500], [111,"2001-06-26T00:00:00",7.65,7.65,7.65,7.65,1500], [112,"2001-06-27T00:00:00",7.65,7.8,7.75,7.8,1000], [113,"2001-06-28T00:00:00",7.8,7.75,7.6,7.6,27000], [114,"2001-06-29T00:00:00",7.6,7.7,7.55,7.55,39000], [115,"2001-07-03T00:00:00",7.55,7.6,7.45,7.5,17000], [116,"2001-07-04T00:00:00",7.5,7.65,7.4,7.55,9000], [117,"2001-07-05T00:00:00",7.55,7.55,7.4,7.4,12500], [118,"2001-07-06T00:00:00",7.4,7.45,7.1,7.1,47500], [119,"2001-07-09T00:00:00",7.1,7.5,7.2,7.2,21500], [120,"2001-07-10T00:00:00",7.2,7.35,7.25,7.3,39000], [121,"2001-07-11T00:00:00",7.3,7.5,7.25,7.5,76000], [122,"2001-07-12T00:00:00",7.5,7.95,7.4,7.5,257000], [123,"2001-07-13T00:00:00",7.5,7.7,7.5,7.55,19000], [124,"2001-07-17T00:00:00",7.55,7.4,7.4,7.4,2000], [125,"2001-07-18T00:00:00",7.4,7.4,7.4,7.4,5000], [126,"2001-07-19T00:00:00",7.4,7.4,7.35,7.35,11500], [127,"2001-07-20T00:00:00",7.35,7.1,7.05,7.05,3000], [128,"2001-07-23T00:00:00",7.05,7.05,6.9,6.9,42000], [129,"2001-07-24T00:00:00",6.9,7.35,7.15,7.35,12000], [130,"2001-07-27T00:00:00",7.35,7.25,7.2,7.2,1500], [131,"2001-07-30T00:00:00",7.2,6.85,6.85,6.85,500], [132,"2001-07-31T00:00:00",6.85,7.35,7,7.25,19000], [133,"2001-08-01T00:00:00",7.25,7.1,7,7.05,3500], [134,"2001-08-02T00:00:00",7.05,7.25,7,7.2,8000], [135,"2001-08-03T00:00:00",7.2,7.35,7.15,7.2,17000], [136,"2001-08-06T00:00:00",7.2,7.35,7.15,7.35,2500], [137,"2001-08-07T00:00:00",7.35,7.15,7,7,7500], [138,"2001-08-08T00:00:00",7,7.05,7,7,4000], [139,"2001-08-09T00:00:00",7,7.5,7.15,7.15,8000], [140,"2001-08-10T00:00:00",7.15,7.15,7.05,7.05,5500], [141,"2001-08-13T00:00:00",7.05,7.4,7.25,7.35,5500], [142,"2001-08-15T00:00:00",7.35,7.9,7.3,7.5,45500], [143,"2001-08-16T00:00:00",7.5,7.7,7.5,7.65,13000], [144,"2001-08-17T00:00:00",7.65,7.5,7.4,7.4,5500], [145,"2001-08-20T00:00:00",7.4,7.7,7.25,7.4,7000], [146,"2001-08-21T00:00:00",7.4,7.65,7.35,7.65,112000], [147,"2001-08-22T00:00:00",7.65,7.7,7.4,7.4,28000], [148,"2001-08-23T00:00:00",7.4,7.55,7.45,7.55,19500], [149,"2001-08-24T00:00:00",7.55,7.3,7.3,7.3,500], [150,"2001-08-27T00:00:00",7.3,7.7,7.35,7.7,7500], [151,"2001-08-28T00:00:00",7.7,7.7,7.35,7.35,8000], [152,"2001-08-29T00:00:00",7.35,7.4,7.35,7.4,3500], [153,"2001-08-30T00:00:00",7.4,7.5,7.45,7.5,6500], [154,"2001-08-31T00:00:00",7.5,7.55,7.4,7.55,12000], [155,"2001-09-03T00:00:00",7.55,7.5,7.45,7.5,5000], [156,"2001-09-04T00:00:00",7.5,7.4,7.3,7.4,8500], [157,"2001-09-05T00:00:00",7.4,7.4,7.3,7.3,10000], [158,"2001-09-06T00:00:00",7.3,7.55,7.45,7.55,65500], [159,"2001-09-07T00:00:00",7.55,7.5,7.5,7.5,8500], [160,"2001-09-10T00:00:00",7.5,7.55,7.5,7.55,14000], [161,"2001-09-11T00:00:00",7.55,7.55,7.25,7.25,14500], [162,"2001-09-12T00:00:00",7.25,7.25,7.25,7.25,500], [163,"2001-09-13T00:00:00",7.25,7.85,7.1,7.1,10000], [164,"2001-09-14T00:00:00",7.1,6.95,6.5,6.5,7500], [165,"2001-09-24T00:00:00",6.5,6.6,6.2,6.25,18500], [166,"2001-09-25T00:00:00",6.25,6.5,5.95,6.5,24500], [167,"2001-09-26T00:00:00",6.5,6.8,6.5,6.5,12500], [168,"2001-09-27T00:00:00",6.5,6.4,6.4,6.4,500], [169,"2001-09-28T00:00:00",6.4,6.55,6.4,6.55,4000], [170,"2001-10-01T00:00:00",6.55,6.4,6.35,6.4,9000], [171,"2001-10-02T00:00:00",6.4,6.25,6.2,6.2,5000], [172,"2001-10-03T00:00:00",6.2,6.25,6.25,6.25,500], [173,"2001-10-04T00:00:00",6.25,6.4,6.4,6.4,6500], [174,"2001-10-05T00:00:00",6.4,6.8,6.7,6.8,19000], [175,"2001-10-09T00:00:00",6.8,7.25,6.6,6.85,6500], [176,"2001-10-10T00:00:00",6.85,7,6.7,6.7,9500], [177,"2001-10-11T00:00:00",6.7,6.7,6.65,6.65,7500], [178,"2001-10-12T00:00:00",6.65,6.95,6.65,6.95,3500], [179,"2001-10-15T00:00:00",6.95,7.25,7,7,15000], [180,"2001-10-16T00:00:00",7,6.95,6.7,6.85,17000], [181,"2001-10-17T00:00:00",6.85,6.9,6.55,6.8,26500], [182,"2001-10-18T00:00:00",6.8,6.75,6.7,6.7,18500], [183,"2001-10-19T00:00:00",6.7,6.85,6.7,6.85,16000], [184,"2001-10-22T00:00:00",6.85,7.45,7,7.3,33000], [185,"2001-10-23T00:00:00",7.3,7.75,7.1,7.5,42500], [186,"2001-10-24T00:00:00",7.5,7.5,7.25,7.25,13000], [187,"2001-10-25T00:00:00",7.25,7.25,7,7.1,13500], [188,"2001-10-26T00:00:00",7.1,7.5,7.25,7.4,52500], [189,"2001-10-29T00:00:00",7.4,9,7.5,8.5,3167000], [190,"2001-10-30T00:00:00",8.5,8.8,8.2,8.2,174500], [191,"2001-10-31T00:00:00",8.2,8.5,8.2,8.4,71000], [192,"2001-11-01T00:00:00",8.4,8.6,8,8,427500], [193,"2001-11-02T00:00:00",8,8.25,8.05,8.2,36500], [194,"2001-11-05T00:00:00",8.2,8.4,8.05,8.05,13500], [195,"2001-11-06T00:00:00",8.05,8.2,8.05,8.2,14500], [196,"2001-11-07T00:00:00",8.2,8.3,8.1,8.25,14500], [197,"2001-11-08T00:00:00",8.25,8.3,8.1,8.3,73000], [198,"2001-11-12T00:00:00",8.3,8.6,8.25,8.25,15000], [199,"2001-11-13T00:00:00",8.25,8.25,8.1,8.1,17500], [200,"2001-11-14T00:00:00",8.1,8.3,8.15,8.3,32500], [201,"2001-11-15T00:00:00",8.3,8.4,8.3,8.4,15500], [202,"2001-11-16T00:00:00",8.4,8.4,8.3,8.4,6000], [203,"2001-11-19T00:00:00",8.4,8.45,8.15,8.15,16500], [204,"2001-11-20T00:00:00",8.15,8.45,8.15,8.45,12000], [205,"2001-11-21T00:00:00",8.45,8.25,8.25,8.25,1000], [206,"2001-11-22T00:00:00",8.25,8.45,8.25,8.25,10000], [207,"2001-11-24T00:00:00",7.25,8,7.4,7.5,10500], [208,"2001-11-26T00:00:00",7.5,7.5,7.45,7.5,8500], [209,"2001-11-27T00:00:00",7.5,7.5,7.45,7.5,6500], [210,"2001-11-28T00:00:00",7.5,7.6,7.55,7.6,4000], [211,"2001-11-29T00:00:00",7.6,7.6,7.55,7.6,4000], [212,"2001-12-01T00:00:00",7.6,7.5,7.5,7.5,4000], [213,"2001-12-03T00:00:00",7.5,7.35,7.2,7.2,5500], [214,"2001-12-04T00:00:00",7.2,7.35,7.25,7.35,2000], [215,"2001-12-05T00:00:00",7.35,7.35,7.15,7.35,31500], [216,"2001-12-06T00:00:00",7.35,7.4,7.35,7.4,8000], [217,"2001-12-10T00:00:00",7.4,7.4,7.4,7.4,1000], [218,"2001-12-12T00:00:00",7.4,7.5,7.5,7.5,2000], [219,"2001-12-15T00:00:00",7.5,7.5,7.4,7.4,12000], [220,"2001-12-20T00:00:00",7.4,7.5,7.5,7.5,6500], [221,"2001-12-24T00:00:00",7.5,7.45,7.25,7.25,34500], [222,"2001-12-26T00:00:00",7.25,7.45,7.25,7.25,17000], [223,"2001-12-27T00:00:00",7.25,7,7,7,9500], [224,"2001-12-28T00:00:00",7,7.15,7,7,2000], [225,"2001-12-31T00:00:00",7,7.95,7.1,7.95,35000], [226,"2002-01-01T00:00:00",7.95,7.75,7.5,7.65,7500], [227,"2002-01-02T00:00:00",7.65,7.6,7.55,7.55,6000], [228,"2002-01-03T00:00:00",7.55,7.6,7.6,7.6,9500], [229,"2002-01-04T00:00:00",7.6,7.6,7.55,7.55,2500], [230,"2002-01-07T00:00:00",7.55,7.8,7.6,7.8,6500], [231,"2002-01-09T00:00:00",7.8,7.5,7.5,7.5,4000], [232,"2002-01-10T00:00:00",7.5,7.6,7.5,7.6,3500], [233,"2002-01-11T00:00:00",7.6,7.5,7.5,7.5,5500], [234,"2002-01-14T00:00:00",7.5,7.8,7.7,7.8,4000], [235,"2002-01-15T00:00:00",7.8,7.85,7.8,7.8,8500], [236,"2002-01-16T00:00:00",7.8,7.85,7.75,7.75,4500], [237,"2002-01-17T00:00:00",7.75,8.5,7.8,8.5,216500], [238,"2002-01-18T00:00:00",8.5,8.5,8.25,8.25,45500], [239,"2002-01-21T00:00:00",8.25,8.95,8.5,8.5,45500], [240,"2002-01-22T00:00:00",8.5,8.75,8.5,8.6,46000], [241,"2002-01-23T00:00:00",8.6,9,8.5,9,1052500], [242,"2002-01-24T00:00:00",9,9.5,9.05,9.05,158000], [243,"2002-01-25T00:00:00",9.05,9.5,9,9.25,99000], [244,"2002-01-28T00:00:00",9.25,9.7,9.3,9.35,32000], [245,"2002-01-29T00:00:00",9.35,9.6,9.35,9.6,101000], [246,"2002-01-30T00:00:00",9.6,10,9.65,9.7,55000], [247,"2002-01-31T00:00:00",9.7,9.8,9.6,9.65,152000], [248,"2002-02-01T00:00:00",9.65,11,9.75,9.9,158500], [249,"2002-02-04T00:00:00",9.9,10.3,10,10.15,331000], [250,"2002-02-06T00:00:00",10.15,10.35,9.8,10,753500], [251,"2002-02-07T00:00:00",10,10.4,9.8,10.25,36500], [252,"2002-02-08T00:00:00",10.25,11.4,10.2,11,487500], [253,"2002-02-11T00:00:00",11,12,10.75,11.9,3005500], [254,"2002-02-12T00:00:00",11.9,12.5,11.55,11.55,1684500], [255,"2002-02-13T00:00:00",11.55,11.75,10.6,10.85,263000], [256,"2002-02-14T00:00:00",10.85,11.25,10.8,11.05,218000], [257,"2002-02-15T00:00:00",11.05,11.1,10.75,10.75,139500], [258,"2002-02-18T00:00:00",10.75,10.85,10.5,10.6,191500], [259,"2002-02-19T00:00:00",10.6,11,10.6,10.9,128500], [260,"2002-02-20T00:00:00",10.9,11.2,10.55,10.6,203000], [261,"2002-02-21T00:00:00",10.6,11,10.75,10.75,30500], [262,"2002-02-26T00:00:00",10.75,11,10.6,10.6,241000], [263,"2002-02-27T00:00:00",10.6,10.8,10.3,10.55,208000], [264,"2002-02-28T00:00:00",10.55,10.5,10.15,10.2,70000], [265,"2002-03-01T00:00:00",10.2,10.35,10.1,10.2,28000], [266,"2002-03-04T00:00:00",10.2,10.15,9.95,10,16500], [267,"2002-03-05T00:00:00",10,10.2,10,10,37000], [268,"2002-03-06T00:00:00",10,10.9,10.05,10.85,198500], [269,"2002-03-07T00:00:00",10.85,11.05,10.6,10.6,223500], [270,"2002-03-08T00:00:00",10.6,10.7,10.3,10.3,66000], [271,"2002-03-11T00:00:00",10.3,10.7,10.5,10.5,79000], [272,"2002-03-12T00:00:00",10.5,11.5,10.45,11,858000], [273,"2002-03-13T00:00:00",11,12.5,10.9,12,2754000], [274,"2002-03-14T00:00:00",12,13.05,12.1,12.95,2488500], [275,"2002-03-15T00:00:00",12.95,13,12.15,12.3,819500], [276,"2002-03-18T00:00:00",12.3,12.5,11.65,11.65,413500], [277,"2002-03-19T00:00:00",11.65,12.65,11.75,12.5,658500], [278,"2002-03-20T00:00:00",12.5,13.05,12.5,12.5,1279500], [279,"2002-03-21T00:00:00",12.5,12.9,12.55,12.75,543000], [280,"2002-03-22T00:00:00",12.75,12.95,12.45,12.75,458000], [281,"2002-03-26T00:00:00",12.75,12.9,12.4,12.6,2077500], [282,"2002-03-27T00:00:00",12.6,12.7,11.85,11.9,286500], [283,"2002-03-28T00:00:00",11.9,12.25,11.85,12.15,175500], [284,"2002-03-29T00:00:00",12.15,12.3,12.05,12.25,96500], [285,"2002-04-01T00:00:00",12.25,12.25,11.9,11.9,104500], [286,"2002-04-02T00:00:00",11.9,12.2,11.9,12,86000], [287,"2002-04-03T00:00:00",12,12.35,11.75,12.35,374500], [288,"2002-04-04T00:00:00",12.35,12.6,12,12.1,308500], [289,"2002-04-05T00:00:00",12.1,12.1,11.75,12.1,183500], [290,"2002-04-08T00:00:00",12.1,12.65,12.1,12.25,1141500], [291,"2002-04-09T00:00:00",12.25,13.1,12.45,12.9,1574000], [292,"2002-04-10T00:00:00",12.9,13.15,12.3,12.45,851000], [293,"2002-04-11T00:00:00",12.45,12.7,11.9,12,1036500], [294,"2002-04-12T00:00:00",12,12.25,11.9,12.1,220500], [295,"2002-04-15T00:00:00",12.1,12.2,11.85,12.1,219000], [296,"2002-04-16T00:00:00",12.1,12.15,11.8,11.85,137500], [297,"2002-04-17T00:00:00",11.85,13.05,11.9,12.65,3522500], [298,"2002-04-18T00:00:00",12.65,12.8,12.45,12.45,711000], [299,"2002-04-19T00:00:00",12.45,12.6,12.35,12.35,636000], [300,"2002-04-22T00:00:00",12.35,12.5,12.3,12.4,77500], [301,"2002-04-23T00:00:00",12.4,12.65,12.1,12.3,101500], [302,"2002-04-24T00:00:00",12.3,12.5,12.25,12.35,114500], [303,"2002-04-25T00:00:00",12.35,12.55,11.9,12,185000], [304,"2002-04-26T00:00:00",12,12.1,11.9,11.95,170500], [305,"2002-04-29T00:00:00",11.95,12.35,12.1,12.35,140000], [306,"2002-04-30T00:00:00",12.35,12.35,12.15,12.15,73500], [307,"2002-05-02T00:00:00",12.15,12.3,12.1,12.15,58000], [308,"2002-05-03T00:00:00",12.15,12.55,12.15,12.5,357500], [309,"2002-05-06T00:00:00",12.5,12.65,12.35,12.5,982500], [310,"2002-05-07T00:00:00",12.5,12.5,12.2,12.3,542500], [311,"2002-05-08T00:00:00",12.3,12,11.7,11.7,174500], [312,"2002-05-09T00:00:00",11.7,12.1,11.65,12,52500], [313,"2002-05-10T00:00:00",12,12,11.6,11.7,54000], [314,"2002-05-13T00:00:00",11.7,11.75,11.4,11.65,70500], [315,"2002-05-14T00:00:00",11.65,11.65,11.45,11.55,80000], [316,"2002-05-15T00:00:00",11.55,11.6,11.25,11.6,52000], [317,"2002-05-16T00:00:00",11.6,11.9,11.65,11.8,88500], [318,"2002-05-17T00:00:00",11.8,11.5,11.05,11.2,148000], [319,"2002-05-20T00:00:00",11.2,10.25,9.7,9.7,115500], [320,"2002-05-21T00:00:00",9.7,10,9,9,249500], [321,"2002-05-22T00:00:00",9,9.35,8.75,8.75,125000], [322,"2002-05-24T00:00:00",8.75,10.25,9.25,10.25,441000], [323,"2002-05-27T00:00:00",10.25,11.05,10.25,10.65,219500], [324,"2002-05-28T00:00:00",10.65,10.2,10.15,10.15,3000], [325,"2002-05-29T00:00:00",10.15,10.75,10.2,10.75,120000], [326,"2002-05-30T00:00:00",10.75,10.6,10.25,10.25,97500], [327,"2002-05-31T00:00:00",10.25,10.25,10,10.25,23000], [328,"2002-06-03T00:00:00",10.25,10.2,10,10,34000], [329,"2002-06-04T00:00:00",10,10.4,9.9,10.15,64000], [330,"2002-06-05T00:00:00",10.15,10.7,10.3,10.7,55000], [331,"2002-06-06T00:00:00",10.7,10.85,10.45,10.5,162500], [332,"2002-06-07T00:00:00",10.5,10.55,10.35,10.45,60500], [333,"2002-06-10T00:00:00",10.45,11.4,10.75,11.35,233000], [334,"2002-06-11T00:00:00",11.35,11.6,11.1,11.6,150000], [335,"2002-06-12T00:00:00",11.6,11.6,11.2,11.35,24500], [336,"2002-06-13T00:00:00",11.35,11.4,11.15,11.4,35000], [337,"2002-06-14T00:00:00",11.4,11.5,11.1,11.35,129000], [338,"2002-06-17T00:00:00",11.35,11.5,10.85,10.85,71500], [339,"2002-06-18T00:00:00",10.85,11,10.8,11,17000], [340,"2002-06-19T00:00:00",11,10.8,10.75,10.75,10000], [341,"2002-06-20T00:00:00",10.75,11.4,10.75,11.1,2628000], [342,"2002-06-21T00:00:00",11.1,11.2,10.8,10.9,42000], [343,"2002-06-24T00:00:00",10.9,10.85,10.7,10.75,39000], [344,"2002-06-25T00:00:00",10.75,10.9,10.75,10.75,34000], [345,"2002-06-26T00:00:00",10.75,11.1,10.8,10.85,21500], [346,"2002-06-27T00:00:00",10.85,10.85,10.65,10.8,48500], [347,"2002-06-28T00:00:00",10.8,11.25,10.7,11.25,55500], [348,"2002-07-01T00:00:00",11.25,11.05,10.85,11,42000], [349,"2002-07-02T00:00:00",11,11.3,11.15,11.2,46500], [350,"2002-07-03T00:00:00",11.2,11.45,11.05,11.05,31500], [351,"2002-07-04T00:00:00",11.05,11.15,11.05,11.1,5000], [352,"2002-07-05T00:00:00",11.1,11,10.95,10.95,7500], [353,"2002-07-08T00:00:00",10.95,11.05,10.75,10.75,24500], [354,"2002-07-09T00:00:00",10.75,10.85,10.75,10.85,8000], [355,"2002-07-10T00:00:00",10.85,10.95,10.75,10.8,15500], [356,"2002-07-11T00:00:00",10.8,10.75,10.65,10.75,15000], [357,"2002-07-12T00:00:00",10.75,10.75,10.65,10.75,5000], [358,"2002-07-15T00:00:00",10.75,10.4,10.25,10.35,22500], [359,"2002-07-16T00:00:00",10.35,10.7,10.4,10.6,9500], [360,"2002-07-17T00:00:00",10.6,10.75,10.55,10.75,24500], [361,"2002-07-18T00:00:00",10.75,10.6,10.4,10.5,46000], [362,"2002-07-19T00:00:00",10.5,10.7,10.5,10.65,35500], [363,"2002-07-22T00:00:00",10.65,10.65,10.55,10.6,14000], [364,"2002-07-23T00:00:00",10.6,10.65,10.55,10.55,9000], [365,"2002-07-24T00:00:00",10.55,10.65,10.5,10.5,16500], [366,"2002-07-25T00:00:00",10.5,10.65,10.55,10.55,26000], [367,"2002-07-26T00:00:00",10.55,10.5,10.35,10.35,7500], [368,"2002-07-29T00:00:00",10.35,10.65,10.4,10.65,3500], [369,"2002-07-30T00:00:00",10.65,10.6,10.4,10.4,12500], [370,"2002-07-31T00:00:00",10.4,10.6,10.4,10.6,15500], [371,"2002-08-01T00:00:00",10.6,10.5,10.25,10.25,37000], [372,"2002-08-02T00:00:00",10.25,10.4,10.25,10.3,38500], [373,"2002-08-05T00:00:00",10.3,10.25,10.2,10.25,4000], [374,"2002-08-06T00:00:00",10.25,10.35,10.25,10.25,11000], [375,"2002-08-07T00:00:00",10.25,10.4,10.3,10.4,14000], [376,"2002-08-08T00:00:00",10.4,10.5,10.4,10.5,7500], [377,"2002-08-09T00:00:00",10.5,10.5,10.35,10.45,32000], [378,"2002-08-12T00:00:00",10.45,11.3,10.55,11,241500], [379,"2002-08-13T00:00:00",11,11.25,10.65,10.75,255500], [380,"2002-08-15T00:00:00",10.75,10.9,10.65,10.65,24000], [381,"2002-08-16T00:00:00",10.65,10.6,10.45,10.6,22500], [382,"2002-08-19T00:00:00",10.6,10.95,10.7,10.75,161500], [383,"2002-08-20T00:00:00",10.75,11.25,10.8,11.1,155000], [384,"2002-08-21T00:00:00",11.1,11.2,10.9,10.9,73500], [385,"2002-08-22T00:00:00",10.9,11.15,10.9,11,68000], [386,"2002-08-23T00:00:00",11,11.25,11,11,126500], [387,"2002-08-26T00:00:00",11,11,10.65,10.65,42000], [388,"2002-08-27T00:00:00",10.65,10.9,10.45,10.6,129000], [389,"2002-08-28T00:00:00",10.6,10.9,10.55,10.7,67500], [390,"2002-08-29T00:00:00",10.7,10.65,10.55,10.55,41000], [391,"2002-08-30T00:00:00",10.55,10.8,10.55,10.7,46500], [392,"2002-09-02T00:00:00",10.7,10.8,10.5,10.5,49000], [393,"2002-09-03T00:00:00",10.5,10.65,10.55,10.65,30000], [394,"2002-09-04T00:00:00",10.65,10.65,10.55,10.55,11500], [395,"2002-09-05T00:00:00",10.55,10.7,10.5,10.7,46000], [396,"2002-09-06T00:00:00",10.7,10.8,10.55,10.7,82500], [397,"2002-09-09T00:00:00",10.7,10.65,10.6,10.6,39000], [398,"2002-09-10T00:00:00",10.6,10.65,10.45,10.55,55500], [399,"2002-09-11T00:00:00",10.55,10.55,10.45,10.5,29000], [400,"2002-09-12T00:00:00",10.5,10.6,10.5,10.55,31000], [401,"2002-09-13T00:00:00",10.55,10.55,10.4,10.5,16000], [402,"2002-09-16T00:00:00",10.5,11.2,10.5,10.6,40500], [403,"2002-09-17T00:00:00",10.6,10.7,10.5,10.5,38500], [404,"2002-09-18T00:00:00",10.5,10.65,10.55,10.6,11500], [405,"2002-09-19T00:00:00",10.6,10.7,10.55,10.6,16000], [406,"2002-09-20T00:00:00",10.6,10.65,10.55,10.6,30500], [407,"2002-09-23T00:00:00",10.6,10.8,10.75,10.8,23500], [408,"2002-09-24T00:00:00",10.8,11,10.8,10.85,56500], [409,"2002-09-25T00:00:00",10.85,10.95,10.75,10.75,39000], [410,"2002-09-26T00:00:00",10.75,10.95,10.65,10.9,38000], [411,"2002-09-27T00:00:00",10.9,11.6,10.85,11.3,571000], [412,"2002-09-30T00:00:00",11.3,11.6,11.3,11.4,351500], [413,"2002-10-01T00:00:00",11.4,11.5,11.15,11.3,303000], [414,"2002-10-02T00:00:00",11.3,11.4,11.2,11.2,162500], [415,"2002-10-03T00:00:00",11.2,11.35,10.95,10.95,205500], [416,"2002-10-04T00:00:00",10.95,11.5,11,11.5,427500], [417,"2002-10-07T00:00:00",11.5,12,11.4,11.5,823000], [418,"2002-10-08T00:00:00",11.5,11.85,11.5,11.55,690000], [419,"2002-10-09T00:00:00",11.55,11.7,11.2,11.3,828000], [420,"2002-10-11T00:00:00",11.3,11.25,10.8,10.85,211500], [421,"2002-10-14T00:00:00",10.85,10.9,10.6,10.9,213000], [422,"2002-10-15T00:00:00",10.9,11.4,10.9,11.2,350000], [423,"2002-10-16T00:00:00",11.2,11.35,11.1,11.25,437500], [424,"2002-10-17T00:00:00",11.25,11.5,11.2,11.3,483500], [425,"2002-10-18T00:00:00",11.3,12.05,11.25,11.85,1605500], [426,"2002-10-21T00:00:00",11.85,12.1,11.8,11.9,669500], [427,"2002-10-22T00:00:00",11.9,12,11.8,11.95,389000], [428,"2002-10-23T00:00:00",11.95,12.75,12.05,12.45,1693000], [429,"2002-10-24T00:00:00",12.45,13.6,12.4,13.5,4564500], [430,"2002-10-25T00:00:00",13.5,13.6,12.8,13,1769000], [431,"2002-10-28T00:00:00",13,13.35,13,13.3,1365500], [432,"2002-10-29T00:00:00",13.3,13.5,13.05,13.3,1140500], [433,"2002-10-30T00:00:00",13.3,13.5,13.2,13.3,818000], [434,"2002-10-31T00:00:00",13.3,13.4,13,13.3,486500], [435,"2002-11-01T00:00:00",13.3,13.45,13.15,13.3,343000], [436,"2002-11-04T00:00:00",13.3,13.2,12.5,12.6,402500], [437,"2002-11-05T00:00:00",12.6,13.15,12.6,12.95,698500], [438,"2002-11-06T00:00:00",12.95,13,12.6,12.6,54000], [439,"2002-11-07T00:00:00",12.6,12.75,12.55,12.7,24500], [440,"2002-11-08T00:00:00",12.7,12.6,12.05,12.5,25500], [441,"2002-11-11T00:00:00",12.5,12.65,12.25,12.6,137000], [442,"2002-11-12T00:00:00",12.6,12.75,12.5,12.75,212000], [443,"2002-11-13T00:00:00",12.75,13.2,12.7,13,421000], [444,"2002-11-14T00:00:00",13,13.4,13.1,13.3,995500], [445,"2002-11-15T00:00:00",13.3,13.4,13.1,13.3,257500], [446,"2002-11-18T00:00:00",13.3,14.6,13.2,14.25,2597500], [447,"2002-11-19T00:00:00",14.25,14.5,14.25,14.3,817500], [448,"2002-11-20T00:00:00",14.3,14.55,14.1,14.35,333000], [449,"2002-11-21T00:00:00",14.35,14.4,14,14.25,259000], [450,"2002-11-22T00:00:00",14.25,14.45,13.95,14.15,72000], [451,"2002-11-25T00:00:00",14.15,14.15,14,14,27000], [452,"2002-11-26T00:00:00",14,14.05,14,14,80500], [453,"2002-11-27T00:00:00",14,13.85,13.45,13.45,148500], [454,"2002-11-28T00:00:00",13.45,13.3,12.6,13.2,394000], [455,"2002-11-29T00:00:00",13.2,13.45,13.1,13.3,762000], [456,"2002-12-02T00:00:00",13.3,13.55,13.05,13.3,322000], [457,"2002-12-04T00:00:00",13.3,13.85,13.2,13.85,273000], [458,"2002-12-09T00:00:00",13.85,14.1,13.6,14.05,241000], [459,"2002-12-10T00:00:00",14.05,14.25,13.9,14,491500], [460,"2002-12-11T00:00:00",14,14.2,13.85,13.95,232000], [461,"2002-12-12T00:00:00",13.95,14.05,13.85,14,169500], [462,"2002-12-13T00:00:00",14,14.95,14,14.85,1097000], [463,"2002-12-16T00:00:00",14.85,15.1,14.65,15,670500], [464,"2002-12-17T00:00:00",15,15.05,14.5,14.7,377500], [465,"2002-12-18T00:00:00",14.7,15.1,14.25,15.1,606500], [466,"2002-12-19T00:00:00",15.1,15.2,14.8,14.85,343500], [467,"2002-12-20T00:00:00",14.85,15,14.65,14.7,186500], [468,"2002-12-23T00:00:00",14.7,14.95,14.45,14.45,39000], [469,"2002-12-24T00:00:00",14.45,14.95,14.6,14.95,183000], [470,"2002-12-26T00:00:00",14.95,15,14.4,14.75,337000], [471,"2002-12-27T00:00:00",14.75,15.15,14.5,15,552000], [472,"2002-12-30T00:00:00",15,15,14.75,14.75,774000], [473,"2002-12-31T00:00:00",14.75,14.75,14.45,14.5,439500], [474,"2003-01-01T00:00:00",14.5,14.5,14.35,14.35,111000], [475,"2003-01-02T00:00:00",14.35,14.55,14.3,14.4,300000], [476,"2003-01-03T00:00:00",14.4,14.8,14.5,14.6,185000], [477,"2003-01-06T00:00:00",14.6,15,14.45,15,443000], [478,"2003-01-07T00:00:00",15,15.2,14.8,14.95,450500], [479,"2003-01-08T00:00:00",14.95,14.9,14.6,14.7,120500], [480,"2003-01-09T00:00:00",14.7,14.85,14.55,14.85,102500], [481,"2003-01-10T00:00:00",14.85,15.6,14.85,15.45,1524500], [482,"2003-01-13T00:00:00",15.45,15.7,15.25,15.3,372500], [483,"2003-01-14T00:00:00",15.3,15.6,15,15.25,798000], [484,"2003-01-15T00:00:00",15.25,15.85,15.2,15.65,932500], [485,"2003-01-16T00:00:00",15.65,15.75,15.4,15.6,290000], [486,"2003-01-17T00:00:00",15.6,15.7,15.25,15.4,246500], [487,"2003-01-20T00:00:00",15.4,15.4,15,15,106000], [488,"2003-01-21T00:00:00",15,15.4,14,14,446500], [489,"2003-01-22T00:00:00",14,14.65,14.05,14.3,259000], [490,"2003-01-23T00:00:00",14.3,14.4,13.7,13.7,118000], [491,"2003-01-24T00:00:00",13.7,14,13,13.45,202000], [492,"2003-01-27T00:00:00",13.45,14.35,13.45,14.3,193000], [493,"2003-01-28T00:00:00",14.3,14.3,13.65,13.75,238500], [494,"2003-01-29T00:00:00",13.75,14.05,13.5,13.8,118500], [495,"2003-01-30T00:00:00",13.8,14.2,13.75,13.75,79500], [496,"2003-01-31T00:00:00",13.75,13.75,13.6,13.6,41500], [497,"2003-02-03T00:00:00",13.6,13.5,12.6,13,176000], [498,"2003-02-04T00:00:00",13,13.5,13,13.15,94500], [499,"2003-02-06T00:00:00",13.15,13.3,13,13.05,29000], [500,"2003-02-07T00:00:00",13.05,13.35,13.1,13.2,6000], [501,"2003-02-10T00:00:00",13.2,13.1,12.9,12.95,125000], [502,"2003-02-17T00:00:00",12.95,13.75,13.2,13.75,74000], [503,"2003-02-18T00:00:00",13.75,13.9,13.5,13.75,128000], [504,"2003-02-19T00:00:00",13.75,13.85,13.7,13.85,59500], [505,"2003-02-20T00:00:00",13.85,14.5,13.6,14.05,915500], [506,"2003-02-21T00:00:00",14.05,14.25,13.85,13.9,458500], [507,"2003-02-24T00:00:00",13.9,14.1,13.55,13.55,497000], [508,"2003-02-25T00:00:00",13.55,13.7,13.5,13.65,129500], [509,"2003-02-26T00:00:00",13.65,13.7,13.25,13.45,140500], [510,"2003-02-27T00:00:00",13.45,13.5,13.3,13.4,39500], [511,"2003-02-28T00:00:00",13.4,13.6,13.25,13.55,165500], [512,"2003-03-03T00:00:00",13.55,14,13.5,13.8,248000], [513,"2003-03-04T00:00:00",13.8,13.75,13.6,13.65,106000], [514,"2003-03-05T00:00:00",13.65,13.9,13.6,13.9,434000], [515,"2003-03-06T00:00:00",13.9,14.1,13.7,13.75,358500], [516,"2003-03-07T00:00:00",13.75,14,13.9,13.9,24000], [517,"2003-03-10T00:00:00",13.9,14,13.7,14,24000], [518,"2003-03-11T00:00:00",14,14.25,13.95,14.15,72000], [519,"2003-03-12T00:00:00",14.15,14.6,14.2,14.55,215500], [520,"2003-03-17T00:00:00",12.85,12.7,12.3,12.3,46000], [521,"2003-03-18T00:00:00",12.3,12.6,12.3,12.5,68000], [522,"2003-03-19T00:00:00",12.5,12.75,12.5,12.65,106500], [523,"2003-03-20T00:00:00",12.65,12.75,12.3,12.6,34500], [524,"2003-03-21T00:00:00",12.6,12.95,12.6,12.85,91500], [525,"2003-03-24T00:00:00",12.85,12.9,12.6,12.8,63000], [526,"2003-03-25T00:00:00",12.8,12.85,12.6,12.85,18000], [527,"2003-03-26T00:00:00",12.85,13.25,12.75,13.05,121500], [528,"2003-03-27T00:00:00",13.05,13.3,13.05,13.3,95500], [529,"2003-03-28T00:00:00",13.3,13.75,13.1,13.6,703000], [530,"2003-03-31T00:00:00",13.6,13.65,13.15,13.6,211500], [531,"2003-04-01T00:00:00",13.6,13.6,13.3,13.45,131000], [532,"2003-04-02T00:00:00",13.45,13.8,13.5,13.65,349500], [533,"2003-04-03T00:00:00",13.65,13.75,13.5,13.75,70500], [534,"2003-04-04T00:00:00",13.75,13.9,13.75,13.9,142500], [535,"2003-04-07T00:00:00",13.9,15.05,13.95,15,1134000], [536,"2003-04-08T00:00:00",15,16.25,14.9,16.1,2796000], [537,"2003-04-09T00:00:00",16.1,17.6,16.5,17.6,3174500], [538,"2003-04-10T00:00:00",17.6,18.35,17.7,18,1246000], [539,"2003-04-11T00:00:00",18,18.2,17.8,18.1,1258000], [540,"2003-04-14T00:00:00",18.1,18.2,17.4,17.6,3277500], [541,"2003-04-15T00:00:00",17.6,18.05,17.45,18,749500], [542,"2003-04-16T00:00:00",18,18.2,17.7,18.1,1051500], [543,"2003-04-17T00:00:00",18.1,19,18.2,18.5,2193500], [544,"2003-04-18T00:00:00",18.5,18.65,18.2,18.5,594000], [545,"2003-04-21T00:00:00",18.5,18.8,18.25,18.5,374500], [546,"2003-04-22T00:00:00",18.5,18.65,17.5,17.95,590500], [547,"2003-04-23T00:00:00",17.95,18.6,17.8,18,923500], [548,"2003-04-24T00:00:00",18,18,17.15,17.2,312500], [549,"2003-04-25T00:00:00",17.2,17.5,16.9,17.35,244500], [550,"2003-04-28T00:00:00",17.35,17.6,16.9,16.9,311000], [551,"2003-04-29T00:00:00",16.9,17.15,16.85,17,1196000], [552,"2003-04-30T00:00:00",17,17.15,16.95,17.05,515500], [553,"2003-05-02T00:00:00",17.05,17.2,16.9,17,656000], [554,"2003-05-05T00:00:00",17,17.25,17,17,570500], [555,"2003-05-06T00:00:00",17,17.75,17,17.25,912000], [556,"2003-05-07T00:00:00",17.25,17.65,16.9,17,332500], [557,"2003-05-08T00:00:00",17,17.25,16.95,16.95,309000], [558,"2003-05-09T00:00:00",16.95,17.1,16.95,16.95,255000], [559,"2003-05-12T00:00:00",16.95,17.25,16.85,17.2,300500], [560,"2003-05-13T00:00:00",17.2,17.45,16.95,17,461000], [561,"2003-05-14T00:00:00",17,17.25,17,17,157500], [562,"2003-05-16T00:00:00",17,17.25,17,17,538500], [563,"2003-05-19T00:00:00",17,17.35,17.1,17.2,343000], [564,"2003-05-20T00:00:00",17.2,17.3,16.75,16.75,318500], [565,"2003-05-21T00:00:00",16.75,17.25,16.8,17,435000], [566,"2003-05-22T00:00:00",17,17.85,17.15,17.8,866000], [567,"2003-05-23T00:00:00",17.8,18.15,17.55,17.95,958000], [568,"2003-05-26T00:00:00",17.95,18.1,17.7,17.8,652500], [569,"2003-05-27T00:00:00",17.8,17.8,17.3,17.75,463000], [570,"2003-05-28T00:00:00",17.75,18.5,17.6,18,2460500], [571,"2003-05-29T00:00:00",18,18.3,17.8,18.2,558500], [572,"2003-05-30T00:00:00",18.2,18.25,17.75,17.8,159500], [573,"2003-06-02T00:00:00",17.8,17.9,17.55,17.7,216500], [574,"2003-06-03T00:00:00",17.7,18.1,17.5,17.95,261000], [575,"2003-06-04T00:00:00",17.95,19.05,18,18.8,1434000], [576,"2003-06-05T00:00:00",18.8,19.45,18.7,18.7,1401500], [577,"2003-06-06T00:00:00",18.7,19.05,18.7,18.9,586000], [578,"2003-06-09T00:00:00",18.9,20.25,18.85,20,3798500], [579,"2003-06-10T00:00:00",20,20.3,19,19.5,1290500], [580,"2003-06-11T00:00:00",19.5,21,19.55,21,4704500], [581,"2003-06-12T00:00:00",21,22.55,21.55,21.6,6733000], [582,"2003-06-13T00:00:00",21.6,22.1,21.35,21.35,2802000], [583,"2003-06-16T00:00:00",21.35,21.8,20.85,20.95,893500], [584,"2003-06-17T00:00:00",20.95,21.2,20.8,20.9,511000], [585,"2003-06-18T00:00:00",20.9,21.2,20.8,20.85,632500], [586,"2003-06-19T00:00:00",20.85,21.05,20.3,20.5,1544500], [587,"2003-06-20T00:00:00",20.5,20.95,20.55,20.55,819000], [588,"2003-06-23T00:00:00",20.55,21.8,20.5,21.5,2130500], [589,"2003-06-24T00:00:00",21.5,21.9,21.1,21.35,610500], [590,"2003-06-25T00:00:00",21.35,21.9,21.4,21.8,1185500], [591,"2003-06-26T00:00:00",21.8,22.35,21.35,22.1,1300500], [592,"2003-06-27T00:00:00",22.1,22.75,21.85,22.5,4660000], [593,"2003-06-30T00:00:00",22.5,23.85,22.75,23.55,9273500], [594,"2003-07-01T00:00:00",23.55,24.2,23.4,23.45,3984000], [595,"2003-07-02T00:00:00",23.45,24.5,23.6,24.15,6485000], [596,"2003-07-03T00:00:00",24.15,25.25,24.4,24.9,13662500], [597,"2003-07-04T00:00:00",24.9,25.25,24,24,3341500], [598,"2003-07-07T00:00:00",24,24.4,22.9,23.45,2074000], [599,"2003-07-08T00:00:00",23.45,23.95,23.4,23.55,1044500], [600,"2003-07-09T00:00:00",23.55,24.2,23.65,24.1,2100500], [601,"2003-07-10T00:00:00",24.1,24.4,24.05,24.25,1715500], [602,"2003-07-11T00:00:00",24.25,24.65,24.05,24.2,1117000], [603,"2003-07-14T00:00:00",24.2,24.5,24,24.4,1013000], [604,"2003-07-15T00:00:00",24.4,24.5,23.2,23.65,1460500], [605,"2003-07-16T00:00:00",23.65,25.4,23.25,25.4,8815000], [606,"2003-07-17T00:00:00",25.4,27.3,26.1,27.1,11560000], [607,"2003-07-18T00:00:00",27.1,28.2,27.2,27.5,3818500], [608,"2003-07-21T00:00:00",27.5,28,27.3,27.35,1326000], [609,"2003-07-22T00:00:00",27.35,27.85,26,26.95,1937000], [610,"2003-07-23T00:00:00",26.95,27.5,26.55,27.25,1196000], [611,"2003-07-24T00:00:00",27.25,27.75,27.2,27.4,887000], [612,"2003-07-25T00:00:00",27.4,28.5,27.35,28.1,1427500], [613,"2003-07-28T00:00:00",28.1,28.75,28,28.45,2806500], [614,"2003-07-29T00:00:00",28.45,28.55,28.1,28.35,977000], [615,"2003-07-30T00:00:00",28.35,28.75,28.35,28.55,1747500], [616,"2003-07-31T00:00:00",28.55,29.7,28.7,28.9,5101500], [617,"2003-08-01T00:00:00",28.9,30,28.65,29.1,7002500], [618,"2003-08-04T00:00:00",29.1,31.25,29.5,31.25,7065000], [619,"2003-08-05T00:00:00",31.25,33.45,31.75,32.35,4720000], [620,"2003-08-06T00:00:00",32.35,33.25,32.5,32.75,2806500], [621,"2003-08-07T00:00:00",32.75,33.15,32.15,32.25,1466500], [622,"2003-08-08T00:00:00",32.25,32.7,31.8,32.2,1835000], [623,"2003-08-11T00:00:00",32.2,34.6,31.9,34.6,5417500], [624,"2003-08-12T00:00:00",34.6,37.15,34.25,36.65,4568500], [625,"2003-08-13T00:00:00",36.65,37,34.85,34.85,1549000], [626,"2003-08-15T00:00:00",34.85,35.1,33.15,33.35,1203500], [627,"2003-08-18T00:00:00",33.35,35.3,33,35.2,1415000], [628,"2003-08-19T00:00:00",35.2,36.85,35.55,36.25,527000], [629,"2003-08-20T00:00:00",36.25,36.75,36.05,36.6,649000], [630,"2003-08-21T00:00:00",36.6,37.4,36.5,37,789000], [631,"2003-08-22T00:00:00",37,37.5,36.7,37.1,383000], [632,"2003-08-25T00:00:00",37.1,38.5,36.5,37.5,1197000], [633,"2003-08-26T00:00:00",35,35.6,33.25,33.35,489500], [634,"2003-08-27T00:00:00",33.35,34.5,33.45,33.5,618000], [635,"2003-08-28T00:00:00",33.5,35,33.5,34.7,773500], [636,"2003-08-29T00:00:00",34.7,35.65,34.15,34.7,414500], [637,"2003-09-01T00:00:00",34.7,35.15,33.8,34,313500], [638,"2003-09-02T00:00:00",34,34.95,34,34.85,871000], [639,"2003-09-03T00:00:00",34.85,35.3,34.6,34.85,387000], [640,"2003-09-04T00:00:00",34.85,35,34,34.1,397500], [641,"2003-09-05T00:00:00",34.1,34.2,33.45,33.5,362500], [642,"2003-09-08T00:00:00",33.5,34.9,34.05,34.25,447000], [643,"2003-09-09T00:00:00",34.25,34.5,34,34.25,340000], [644,"2003-09-10T00:00:00",34.25,34.75,34.25,34.3,487500], [645,"2003-09-11T00:00:00",34.3,36.85,34.5,36.85,4423000], [646,"2003-09-12T00:00:00",36.85,39.6,38,39.6,4537500], [647,"2003-09-15T00:00:00",39.6,42.55,42.55,42.55,1853000], [648,"2003-09-16T00:00:00",42.55,45.7,40.45,40.75,7399000], [649,"2003-09-17T00:00:00",40.75,43.45,40.25,41.5,4767000], [650,"2003-09-18T00:00:00",41.5,44.45,41.9,44.35,11110500], [651,"2003-09-19T00:00:00",44.35,44.25,42.15,42.25,5106000], [652,"2003-09-22T00:00:00",42.25,42.25,40.15,40.15,2620000], [653,"2003-09-23T00:00:00",40.15,40.9,38.15,39.8,4251000], [654,"2003-09-24T00:00:00",39.8,40.95,37.85,39.5,1709500], [655,"2003-09-25T00:00:00",39.5,40.65,38.85,40.6,2468000], [656,"2003-09-26T00:00:00",40.6,40.85,38.6,39,1755000], [657,"2003-09-29T00:00:00",39,38.4,37.05,37.05,454000], [658,"2003-09-30T00:00:00",37.05,36,35.2,35.2,941500], [659,"2003-10-01T00:00:00",35.2,36.35,34.35,35.5,631000], [660,"2003-10-02T00:00:00",35.5,38,35.1,37.9,1700500], [661,"2003-10-03T00:00:00",37.9,38.35,37,37.95,1915500], [662,"2003-10-06T00:00:00",37.95,40.65,38,40.35,5546000], [663,"2003-10-07T00:00:00",40.35,42,39.6,40.2,8539000], [664,"2003-10-08T00:00:00",40.2,41.6,39.9,39.95,3252000], [665,"2003-10-09T00:00:00",39.95,40.4,38,38.25,1415000], [666,"2003-10-10T00:00:00",38.25,40.25,36.8,39.95,6050500], [667,"2003-10-13T00:00:00",39.95,40.5,38.55,39.45,2045500], [668,"2003-10-14T00:00:00",39.45,38.4,37.5,37.5,580500], [669,"2003-10-15T00:00:00",37.5,37.5,35.65,37.5,2030000], [670,"2003-10-16T00:00:00",37.5,38.7,36.5,38,1944000], [671,"2003-10-17T00:00:00",38,38.45,36.2,36.65,624000], [672,"2003-10-20T00:00:00",36.65,37.1,35.15,36.6,364500], [673,"2003-10-21T00:00:00",36.6,38.3,36.65,37.4,1384500], [674,"2003-10-22T00:00:00",37.4,37.5,35.8,37,675000], [675,"2003-10-23T00:00:00",37,37,35.15,35.15,823500], [676,"2003-10-24T00:00:00",35.15,35,33.4,35,778500], [677,"2003-10-27T00:00:00",35,35.6,33.6,34.8,404000], [678,"2003-10-28T00:00:00",34.8,35.2,34.55,35.05,389000], [679,"2003-10-29T00:00:00",35.05,35.5,33.3,33.3,803000], [680,"2003-10-30T00:00:00",33.3,33.05,31.65,31.65,290000], [681,"2003-10-31T00:00:00",31.65,30.55,30.1,30.1,93000], [682,"2003-11-03T00:00:00",30.1,29.25,28.6,28.6,1422500], [683,"2003-11-04T00:00:00",28.6,29.45,28,28.85,701500], [684,"2003-11-05T00:00:00",28.85,29.15,27.45,27.45,295500], [685,"2003-11-06T00:00:00",27.45,26.9,26.1,26.1,477500], [686,"2003-11-07T00:00:00",26.1,27.8,24.85,26.4,747000], [687,"2003-11-10T00:00:00",26.4,26.9,26.1,26.5,126500], [688,"2003-11-11T00:00:00",26.5,28.45,28,28.45,585500], [689,"2003-11-12T00:00:00",28.45,30.55,29.8,30.55,943500], [690,"2003-11-13T00:00:00",30.55,32.8,31.1,31.1,1329500], [691,"2003-11-14T00:00:00",31.1,31.75,30.5,31.2,172000], [692,"2003-11-17T00:00:00",31.2,32.5,31.6,31.75,555500], [693,"2003-11-18T00:00:00",31.75,32,30.8,31.55,265500], [694,"2003-11-19T00:00:00",31.55,31.75,30.15,30.25,391500], [695,"2003-11-20T00:00:00",30.25,30.9,30.15,30.25,357500], [696,"2003-11-21T00:00:00",30.25,31.5,30.4,30.95,725500], [697,"2003-11-24T00:00:00",30.95,32.1,31.05,32.1,633500], [698,"2003-11-25T00:00:00",32.1,32.25,31.5,31.6,312500], [699,"2003-12-01T00:00:00",31.6,33.7,32.2,33.5,1556000], [700,"2003-12-02T00:00:00",33.5,34.2,33.1,33.5,1156500], [701,"2003-12-03T00:00:00",33.5,34.4,33.25,34,1783500], [702,"2003-12-04T00:00:00",34,34.25,33.55,33.9,379000], [703,"2003-12-05T00:00:00",33.9,34.2,32.3,33.4,328000], [704,"2003-12-08T00:00:00",33.4,34,33.6,33.6,227500], [705,"2003-12-09T00:00:00",33.6,34,32.75,33.35,164000], [706,"2003-12-10T00:00:00",33.35,33.9,32.75,32.8,204500], [707,"2003-12-11T00:00:00",32.8,33,31.5,31.5,220000], [708,"2003-12-12T00:00:00",31.5,32.5,31.15,32.1,268000], [709,"2003-12-15T00:00:00",32.1,32.9,31.5,32.25,154500], [710,"2003-12-16T00:00:00",32.25,32.6,31.85,32.5,275500], [711,"2003-12-17T00:00:00",32.5,34.1,32.7,32.75,1277000], [712,"2003-12-18T00:00:00",32.75,33.35,32.55,33.35,236500], [713,"2003-12-19T00:00:00",33.35,33.8,33,33.8,208000], [714,"2003-12-22T00:00:00",33.8,34.6,33.6,34.3,896000], [715,"2003-12-23T00:00:00",34.3,34.55,33.9,34.25,348000], [716,"2003-12-24T00:00:00",34.25,34.75,34.1,34.5,370500], [717,"2003-12-26T00:00:00",34.5,34.25,32.8,34.2,128500], [718,"2003-12-29T00:00:00",34.2,36.75,34.5,36.75,2710000], [719,"2003-12-30T00:00:00",36.75,38.25,35.6,35.8,1473000], [720,"2003-12-31T00:00:00",35.8,36.55,35.8,36,368500], [721,"2004-01-01T00:00:00",36,36.55,35.9,36,353000], [722,"2004-01-02T00:00:00",36,36.35,35.5,35.7,159500], [723,"2004-01-05T00:00:00",35.7,36.45,35.6,35.8,192500], [724,"2004-01-06T00:00:00",35.8,35.8,34.9,35.8,209000], [725,"2004-01-07T00:00:00",35.8,36.3,35.9,36.25,419500], [726,"2004-01-08T00:00:00",36.25,36.5,35.85,36.1,210500], [727,"2004-01-09T00:00:00",36.1,36.7,36.05,36.3,243000], [728,"2004-01-12T00:00:00",36.3,37,36.4,36.5,243000], [729,"2004-01-13T00:00:00",36.5,36.55,36.05,36.2,99500], [730,"2004-01-14T00:00:00",36.2,36.8,36.3,36.65,284000], [731,"2004-01-15T00:00:00",36.65,37.35,36.3,37.05,529500], [732,"2004-01-16T00:00:00",37.05,38,37,37.95,785000], [733,"2004-01-19T00:00:00",37.95,38.15,37.75,38,393000], [734,"2004-01-20T00:00:00",38,38.1,37.4,38,248500], [735,"2004-01-21T00:00:00",38,38.4,37.7,38.25,521000], [736,"2004-01-22T00:00:00",38.25,38.85,38.35,38.85,426000], [737,"2004-01-23T00:00:00",38.85,39.15,38.5,38.75,555500], [738,"2004-01-26T00:00:00",38.75,38.75,37.5,37.65,196000], [739,"2004-01-27T00:00:00",37.65,38,37.45,37.9,311000], [740,"2004-01-28T00:00:00",37.9,38.2,37.5,38.05,348000], [741,"2004-01-29T00:00:00",38.05,39,38.3,38.35,541500], [742,"2004-01-30T00:00:00",38.35,38.8,37.8,38.35,302000], [743,"2004-02-06T00:00:00",38.35,38.9,38.25,38.6,189000], [744,"2004-02-09T00:00:00",38.6,38.75,38,38.25,312000], [745,"2004-02-10T00:00:00",38.25,38.7,37.8,38.3,465000], [746,"2004-02-11T00:00:00",38.3,39,38,38.5,1080500], [747,"2004-02-12T00:00:00",38.5,38.3,37,38,253500], [748,"2004-02-13T00:00:00",38,38.25,37,38.25,250500], [749,"2004-02-16T00:00:00",38.25,38.95,38.25,38.35,1287000], [750,"2004-02-17T00:00:00",38.35,38.7,38,38.1,1239000], [751,"2004-02-18T00:00:00",38.1,38.25,37.25,38.1,135000], [752,"2004-02-19T00:00:00",38.1,38.6,38,38,768500], [753,"2004-02-20T00:00:00",38,38.5,37.75,38.2,300500], [754,"2004-02-23T00:00:00",38.2,38.25,36.8,36.8,204500], [755,"2004-02-24T00:00:00",36.8,37.5,35,36.85,316000], [756,"2004-02-25T00:00:00",36.85,39.6,36,37.3,4829000], [757,"2004-02-26T00:00:00",37.3,38,37.1,37.2,813000], [758,"2004-02-27T00:00:00",37.2,37.7,37.05,37.55,657500], [759,"2004-03-03T00:00:00",37.55,37.95,37.45,37.85,707500], [760,"2004-03-04T00:00:00",37.85,38.1,37.55,38.05,336500], [761,"2004-03-05T00:00:00",38.05,38.5,37.8,38.5,547000], [762,"2004-03-08T00:00:00",38.5,39.25,38.55,38.9,986000], [763,"2004-03-09T00:00:00",38.9,39.25,38.6,38.95,852000], [764,"2004-03-10T00:00:00",38.95,39.15,38.7,38.85,519500], [765,"2004-03-11T00:00:00",38.85,39.1,38.5,38.85,787500], [766,"2004-03-12T00:00:00",38.85,39,38.75,38.85,439000], [767,"2004-03-15T00:00:00",38.85,39.4,38.95,39.35,725500], [768,"2004-03-16T00:00:00",39.35,39.6,39.1,39.15,585000], [769,"2004-03-17T00:00:00",39.15,39.5,39.2,39.5,497000], [770,"2004-03-18T00:00:00",39.5,40,39.45,39.8,851000], [771,"2004-03-19T00:00:00",39.8,40.25,39.8,40.2,1226500], [772,"2004-03-22T00:00:00",34.73,35.7,35.1,35.2,361000], [773,"2004-03-24T00:00:00",35.2,35.4,34.3,34.55,342000], [774,"2004-03-25T00:00:00",34.55,34.75,34.2,34.65,336000], [775,"2004-03-26T00:00:00",34.65,34.75,34.4,34.5,332000], [776,"2004-03-29T00:00:00",34.5,35.3,34.4,34.65,210000], [777,"2004-03-30T00:00:00",34.65,35,34.5,34.7,371500], [778,"2004-03-31T00:00:00",34.7,34.95,34.55,34.95,361000], [779,"2004-04-01T00:00:00",34.95,36.1,35,36.05,1532500], [780,"2004-04-02T00:00:00",36.05,37.25,36.3,37.25,1503500], [781,"2004-04-05T00:00:00",37.25,39.15,37.45,39,998500], [782,"2004-04-06T00:00:00",39,40.1,39,40,1627500], [783,"2004-04-07T00:00:00",40,41,40.15,40.5,1548500], [784,"2004-04-08T00:00:00",40.5,40.8,40.1,40.5,994000], [785,"2004-04-09T00:00:00",40.5,40.7,39.2,40.65,1972000], [786,"2004-04-12T00:00:00",40.65,41.55,40.85,41.45,2747500], [787,"2004-04-13T00:00:00",41.45,41.75,40.5,40.95,1757000], [788,"2004-04-14T00:00:00",40.95,41.2,40,40.35,1071000], [789,"2004-04-15T00:00:00",40.35,40.95,40.1,40.5,833500], [790,"2004-04-16T00:00:00",40.5,40.95,40.15,40.55,880500], [791,"2004-04-19T00:00:00",40.55,41.4,38.75,38.8,1136500], [792,"2004-04-20T00:00:00",38.8,38.5,37.4,38,294000], [793,"2004-04-21T00:00:00",38,38,36.1,36.25,843500], [794,"2004-04-22T00:00:00",36.25,37.5,35.05,37.4,421500], [795,"2004-04-23T00:00:00",37.4,37.9,36.5,37,305500], [796,"2004-04-26T00:00:00",37,37,36,36.8,157500], [797,"2004-04-27T00:00:00",36.8,37.4,36,36.5,145000], [798,"2004-04-28T00:00:00",36.5,36.6,35.55,35.95,293000], [799,"2004-04-29T00:00:00",35.95,35.95,34.5,35.5,121500], [800,"2004-04-30T00:00:00",35.5,38,34.8,38,189500], [801,"2004-05-04T00:00:00",38,38.15,37.15,37.95,594500], [802,"2004-05-05T00:00:00",37.95,38.35,37.45,37.5,436500], [803,"2004-05-06T00:00:00",37.5,39.35,37.5,39,4152500], [804,"2004-05-07T00:00:00",39,39.95,38.5,39.25,3867000], [805,"2004-05-10T00:00:00",39.25,39.7,38.8,39,1441500], [806,"2004-05-11T00:00:00",39,39,38.25,38.6,337500], [807,"2004-05-12T00:00:00",38.6,38.95,37.8,38.4,1778500], [808,"2004-05-13T00:00:00",38.4,38.5,37.5,38.05,573500], [809,"2004-05-14T00:00:00",38.05,39.15,37.9,38.7,827500], [810,"2004-05-17T00:00:00",38.7,39.1,37.65,37.95,650000], [811,"2004-05-18T00:00:00",37.95,39.1,37.75,38.6,1592000], [812,"2004-05-19T00:00:00",38.6,39.65,38.5,39.25,1931000], [813,"2004-05-20T00:00:00",39.25,39.7,38.6,39,986500], [814,"2004-05-21T00:00:00",39,39.2,38.3,38.5,406500], [815,"2004-05-24T00:00:00",38.5,38.7,37.6,37.6,450000], [816,"2004-05-25T00:00:00",37.6,38.1,37.3,37.85,132500], [817,"2004-05-26T00:00:00",37.85,38.05,37.4,37.75,246000], [818,"2004-05-27T00:00:00",37.75,37.7,36.9,37.25,276000], [819,"2004-05-28T00:00:00",37.25,37.95,37.05,37.3,323000], [820,"2004-05-31T00:00:00",37.3,37.8,36.55,36.9,319000], [821,"2004-06-01T00:00:00",36.9,37,36.05,37,236000], [822,"2004-06-02T00:00:00",37,36.95,36.5,36.5,283000], [823,"2004-06-03T00:00:00",36.5,36.85,34.7,34.7,696000], [824,"2004-06-04T00:00:00",34.7,35,33.05,34.5,385500], [825,"2004-06-07T00:00:00",34.5,35.2,34.65,35,232000], [826,"2004-06-08T00:00:00",35,35.7,34.9,35.25,877000], [827,"2004-06-09T00:00:00",35.25,36.25,35.15,35.9,805000], [828,"2004-06-10T00:00:00",35.9,35.7,34.8,34.8,593500], [829,"2004-06-11T00:00:00",34.8,36.25,35,36.1,1419000], [830,"2004-06-14T00:00:00",36.1,34.6,34.3,34.3,215500], [831,"2004-06-15T00:00:00",34.3,35,33.9,34.35,922000], [832,"2004-06-16T00:00:00",34.35,34.6,34,34.3,250000], [833,"2004-06-17T00:00:00",34.3,34.5,34.05,34.45,148000], [834,"2004-06-18T00:00:00",34.45,35,33.55,34.7,394500], [835,"2004-06-21T00:00:00",34.7,35.1,33,33,831000], [836,"2004-06-22T00:00:00",33,33.75,32.25,32.9,347500], [837,"2004-06-23T00:00:00",32.9,33.45,31.3,32.45,379500], [838,"2004-06-24T00:00:00",32.45,33.95,32.05,33.9,749000], [839,"2004-06-25T00:00:00",33.9,34.2,33.4,34,228500], [840,"2004-06-28T00:00:00",34,36,34.15,36,414000], [841,"2004-06-29T00:00:00",36,36.5,35.05,35.9,215000], [842,"2004-06-30T00:00:00",35.9,36,35.45,35.75,272500], [843,"2004-07-01T00:00:00",35.75,36.3,35.6,36,615000], [844,"2004-07-02T00:00:00",36,37,36.1,36.95,1184500], [845,"2004-07-05T00:00:00",36.95,37.8,37,37.4,2259500], [846,"2004-07-06T00:00:00",37.4,38.5,37.5,37.55,2414500], [847,"2004-07-07T00:00:00",37.55,37.9,37,37.4,980000], [848,"2004-07-08T00:00:00",37.4,37.85,37.2,37.5,990500], [849,"2004-07-09T00:00:00",37.5,38.4,37.3,38.15,3095500], [850,"2004-07-12T00:00:00",38.15,39.15,38.05,38.35,2787000], [851,"2004-07-13T00:00:00",38.35,38.5,37.9,38.25,518500], [852,"2004-07-14T00:00:00",38.25,39.75,38.25,38.4,5892000], [853,"2004-07-15T00:00:00",38.4,38.75,37.9,38.25,1506000], [854,"2004-07-16T00:00:00",38.25,38.5,36.85,37.2,987500], [855,"2004-07-19T00:00:00",37.2,37.5,37,37.2,333000], [856,"2004-07-20T00:00:00",37.2,37.35,36,36.8,260500], [857,"2004-07-21T00:00:00",36.8,37.65,36.8,37.3,1059000], [858,"2004-07-22T00:00:00",37.3,37.7,37,37.25,735500], [859,"2004-07-23T00:00:00",37.25,37.2,36.6,37,269500], [860,"2004-07-26T00:00:00",37,36.65,35.4,36,487000], [861,"2004-07-27T00:00:00",36,36.15,35,35.75,567500], [862,"2004-07-28T00:00:00",35.75,36.4,35.5,36.2,447500], [863,"2004-07-29T00:00:00",36.2,36.4,35.9,35.9,588500], [864,"2004-07-30T00:00:00",35.9,36.35,35.25,35.9,288500], [865,"2004-08-02T00:00:00",35.9,36.5,35.3,36,1006000], [866,"2004-08-03T00:00:00",36,36.4,35.9,36,594000], [867,"2004-08-04T00:00:00",36,36.45,36,36.25,709000], [868,"2004-08-05T00:00:00",36.25,36.6,36.2,36.5,755000], [869,"2004-08-06T00:00:00",36.5,37.25,36.5,37,1571500], [870,"2004-08-09T00:00:00",37,37.35,36.85,37.2,743500], [871,"2004-08-10T00:00:00",37.2,37.4,36.55,36.7,388500], [872,"2004-08-11T00:00:00",36.7,37.1,36.4,36.75,207000], [873,"2004-08-12T00:00:00",36.75,36.9,36.25,36.25,226500], [874,"2004-08-13T00:00:00",36.25,37,36.15,36.15,114000], [875,"2004-08-16T00:00:00",36.15,36.2,35.2,35.7,386000], [876,"2004-08-17T00:00:00",35.7,36.5,34.75,36.4,96000], [877,"2004-08-18T00:00:00",36.4,36.75,36.35,36.65,144500], [878,"2004-08-19T00:00:00",36.65,36.85,36.1,36.55,98000], [879,"2004-08-20T00:00:00",36.55,36.95,36.25,36.9,89500], [880,"2004-08-23T00:00:00",36.9,37.4,36.7,37.15,137500], [881,"2004-08-24T00:00:00",35.15,35.4,34,34.35,214000], [882,"2004-08-25T00:00:00",34.35,34.5,33.85,34,76500], [883,"2004-08-26T00:00:00",34,34.35,34.05,34.15,154500], [884,"2004-08-27T00:00:00",34.15,34.4,34,34.35,135000], [885,"2004-08-30T00:00:00",34.35,34.6,33.55,33.65,111500], [886,"2004-08-31T00:00:00",33.65,33.8,33.05,33.8,160500], [887,"2004-09-01T00:00:00",33.8,34,33.2,33.6,172000], [888,"2004-09-02T00:00:00",33.6,33.4,33.1,33.25,111000], [889,"2004-09-03T00:00:00",33.25,33.5,32.3,32.75,77000], [890,"2004-09-06T00:00:00",32.75,32.3,31.15,31.2,219500], [891,"2004-09-07T00:00:00",31.2,31.55,29.7,30.45,472500], [892,"2004-09-08T00:00:00",30.45,31.4,30.45,31.25,346500], [893,"2004-09-09T00:00:00",31.25,31.2,30.6,30.9,170000], [894,"2004-09-10T00:00:00",30.9,30.95,30.3,30.9,89500], [895,"2004-09-13T00:00:00",30.9,31.4,30.1,30.5,89000], [896,"2004-09-14T00:00:00",30.5,30.6,29.6,30.5,303000], [897,"2004-09-15T00:00:00",30.5,30.6,29.25,29.7,313500], [898,"2004-09-16T00:00:00",29.7,30.3,29.5,30.3,204000], [899,"2004-09-17T00:00:00",30.3,30.5,29.1,30.1,409000], [900,"2004-09-20T00:00:00",30.1,30.4,30,30.2,135000], [901,"2004-09-21T00:00:00",30.2,30.35,29.5,29.7,168500], [902,"2004-09-22T00:00:00",29.7,29.35,28.35,28.6,232500], [903,"2004-09-23T00:00:00",28.6,29,28.5,28.9,177500], [904,"2004-09-24T00:00:00",28.9,29.6,28.9,29.6,208500], [905,"2004-09-27T00:00:00",29.6,30.45,29.7,30.3,353500], [906,"2004-09-28T00:00:00",30.3,30.95,30.25,30.55,291500], [907,"2004-09-29T00:00:00",30.55,30.65,29.9,30.5,136500], [908,"2004-09-30T00:00:00",30.5,30.9,30.45,30.65,306000], [909,"2004-10-01T00:00:00",30.65,30.75,30.25,30.75,268500], [910,"2004-10-04T00:00:00",30.75,32.05,30.7,31.75,1145000], [911,"2004-10-05T00:00:00",31.75,32,31.1,31.35,270000], [912,"2004-10-06T00:00:00",31.35,32.35,31.35,32.2,513000], [913,"2004-10-07T00:00:00",32.2,32.65,31.8,32.65,672000], [914,"2004-10-08T00:00:00",32.65,34.4,32.4,33.8,1610500], [915,"2004-10-11T00:00:00",33.8,34,33.6,34,568000], [916,"2004-10-12T00:00:00",34,34.45,33.9,34.35,771500], [917,"2004-10-13T00:00:00",34.35,34.7,33.9,34.1,705000], [918,"2004-10-14T00:00:00",34.1,34.45,33.75,33.75,289000], [919,"2004-10-15T00:00:00",33.75,34,33.1,33.25,178000], [920,"2004-10-18T00:00:00",33.25,33.45,32.6,32.9,148000], [921,"2004-10-19T00:00:00",32.9,33.5,32.25,33.25,70000], [922,"2004-10-20T00:00:00",33.25,33.6,32.5,32.85,201500], [923,"2004-10-21T00:00:00",32.85,32.75,32.2,32.5,135000], [924,"2004-10-22T00:00:00",32.5,32.7,31.75,32.05,222000], [925,"2004-10-25T00:00:00",32.05,32.5,32.1,32.25,137000], [926,"2004-10-26T00:00:00",32.25,32.45,31.25,31.5,201500], [927,"2004-10-27T00:00:00",31.5,31.7,31,31.4,97500], [928,"2004-10-28T00:00:00",31.4,31.4,30,30.5,126000], [929,"2004-10-29T00:00:00",30.5,30.75,30.05,30.45,58500], [930,"2004-11-01T00:00:00",30.45,30.5,29.8,30,245000], [931,"2004-11-02T00:00:00",30,30.6,30,30.6,132000], [932,"2004-11-03T00:00:00",30.6,31.35,30.6,31,357000], [933,"2004-11-04T00:00:00",31,31.4,30.7,30.95,175000], [934,"2004-11-05T00:00:00",30.95,31,30.6,30.95,93500], [935,"2004-11-08T00:00:00",30.95,31.2,30.8,30.9,75000], [936,"2004-11-10T00:00:00",30.9,32.4,31,32.05,358000], [937,"2004-11-12T00:00:00",32.05,32.9,32.15,32.3,148000], [938,"2004-11-18T00:00:00",32.3,33.25,32.5,32.95,729500], [939,"2004-11-19T00:00:00",32.95,33,32.5,32.85,251000], [940,"2004-11-22T00:00:00",32.85,32.8,32.3,32.6,101000], [941,"2004-11-23T00:00:00",32.6,32.8,32.4,32.6,397000], [942,"2004-11-24T00:00:00",32.6,32.8,32.45,32.65,202500], [943,"2004-11-25T00:00:00",32.65,32.65,32.3,32.55,206500], [944,"2004-11-26T00:00:00",32.55,33,32.5,33,383000], [945,"2004-11-29T00:00:00",33,33.2,32.6,32.75,137000], [946,"2004-11-30T00:00:00",32.75,33.2,32.55,32.9,515500], [947,"2004-12-01T00:00:00",32.9,33,32.7,32.85,170000], [948,"2004-12-02T00:00:00",32.85,33,32.5,32.7,241500], [949,"2004-12-03T00:00:00",32.7,32.85,32.55,32.85,263000], [950,"2004-12-06T00:00:00",32.85,34.9,32.85,34.4,2236000], [951,"2004-12-07T00:00:00",34.4,35.7,34.5,35.15,2678000], [952,"2004-12-08T00:00:00",35.15,35.5,34.9,34.9,1661000], [953,"2004-12-09T00:00:00",34.9,35.55,35.15,35.4,1319500], [954,"2004-12-10T00:00:00",35.4,35.5,34.4,34.5,1106500], [955,"2004-12-13T00:00:00",34.5,35.15,34.75,34.95,445500], [956,"2004-12-14T00:00:00",34.95,35,34.6,34.9,238000], [957,"2004-12-15T00:00:00",34.9,35.45,34.85,35.4,1089000], [958,"2004-12-16T00:00:00",35.4,35.75,35.1,35.5,901500], [959,"2004-12-17T00:00:00",35.5,35.7,35,35.3,170500], [960,"2004-12-20T00:00:00",35.3,35.4,34.8,35.15,179000], [961,"2004-12-21T00:00:00",35.15,35.15,34.9,35.05,171500], [962,"2004-12-22T00:00:00",35.05,35.45,35,35.4,801000], [963,"2004-12-23T00:00:00",35.4,36.35,35.25,36.1,6532500], [964,"2004-12-24T00:00:00",36.1,38.35,36.3,37.55,10659500], [965,"2004-12-27T00:00:00",37.55,38.85,37.65,38.3,6786500], [966,"2004-12-28T00:00:00",38.3,39.3,38.1,38.9,3321500], [967,"2004-12-29T00:00:00",38.9,39.85,38.85,39.6,5506000], [968,"2004-12-30T00:00:00",39.6,41.1,39.5,40.55,9066500], [969,"2004-12-31T00:00:00",40.55,43.55,40.25,43.5,14154500], [970,"2005-01-03T00:00:00",43.5,45,43,43.35,5174500], [971,"2005-01-04T00:00:00",43.35,43.9,42.75,43.4,1030500], [972,"2005-01-05T00:00:00",43.4,43.75,42.15,42.5,1919500], [973,"2005-01-06T00:00:00",42.5,44.65,42.5,44.45,3125500], [974,"2005-01-07T00:00:00",44.45,46.9,43.25,45,8692000], [975,"2005-01-10T00:00:00",45,47.2,45.7,47,2500000], [976,"2005-01-11T00:00:00",47,48.25,46.5,47.4,2355000], [977,"2005-01-12T00:00:00",47.4,48,45.9,46,1041000], [978,"2005-01-13T00:00:00",46,47,43.7,43.7,1099000], [979,"2005-01-14T00:00:00",43.7,45.2,43.3,45.2,926500], [980,"2005-01-17T00:00:00",45.2,47,45.5,46.25,2318500], [981,"2005-01-18T00:00:00",46.25,46.7,45.1,46.1,639000], [982,"2005-01-19T00:00:00",46.1,46.5,45.85,46.5,300500], [983,"2005-01-24T00:00:00",46.5,47.1,45.7,45.95,400000], [984,"2005-01-25T00:00:00",45.95,46.9,45.5,45.95,223500], [985,"2005-01-26T00:00:00",45.95,46.9,45.1,45.5,698000], [986,"2005-01-27T00:00:00",45.5,46.25,44.8,44.95,351000], [987,"2005-01-28T00:00:00",44.95,44.5,42.75,42.95,846000], [988,"2005-01-31T00:00:00",42.95,44,42,42.9,300000], [989,"2005-02-01T00:00:00",42.9,45,42.9,44.8,1294500], [990,"2005-02-02T00:00:00",44.8,45.7,44.5,44.9,1094500], [991,"2005-02-03T00:00:00",44.9,46.05,45,46,1415500], [992,"2005-02-04T00:00:00",46,47.45,46.4,46.5,1943500], [993,"2005-02-07T00:00:00",46.5,47.75,46.5,47.4,1370500], [994,"2005-02-08T00:00:00",47.4,47.85,46.55,47.2,701500], [995,"2005-02-09T00:00:00",47.2,47.25,46.4,47.2,330000], [996,"2005-02-10T00:00:00",47.2,49.15,46.8,48.85,3707500], [997,"2005-02-11T00:00:00",48.85,50.3,48,50,6247000], [998,"2005-02-14T00:00:00",50,52.75,50.6,52.45,4526000], [999,"2005-02-15T00:00:00",52.45,54,52.5,54,5147000], [1000,"2005-02-16T00:00:00",54,55,53.5,53.9,1212500], [1001,"2005-02-17T00:00:00",53.9,54.9,53.85,54.4,2460000], [1002,"2005-02-18T00:00:00",54.4,54.8,53.35,54.45,741000], [1003,"2005-02-21T00:00:00",54.45,54.8,53.2,54.4,1626500], [1004,"2005-02-22T00:00:00",54.4,57.25,53.25,57,4479000], [1005,"2005-02-23T00:00:00",57,59.8,57.5,58.4,3755000], [1006,"2005-02-24T00:00:00",58.4,60,57.25,58.65,3977500], [1007,"2005-02-25T00:00:00",58.65,58.7,57.5,58.3,1717500], [1008,"2005-02-28T00:00:00",58.3,60.6,57.5,59.7,3181000], [1009,"2005-03-01T00:00:00",59.7,60.5,59.4,60.2,766500], [1010,"2005-03-02T00:00:00",60.2,61.5,59.9,60,5992500], [1011,"2005-03-03T00:00:00",60,61,59.5,60.7,1869500], [1012,"2005-03-04T00:00:00",60.7,63.8,61.3,62.9,3743500], [1013,"2005-03-07T00:00:00",62.9,63.5,62.9,63.05,1342000], [1014,"2005-03-08T00:00:00",63.05,67.75,63,67.75,4383500], [1015,"2005-03-09T00:00:00",67.75,70,67.75,68,4944000], [1016,"2005-03-10T00:00:00",68,69.85,66,66,1989500], [1017,"2005-03-11T00:00:00",66,67,65.25,65.6,2381000], [1018,"2005-03-14T00:00:00",65.6,66.5,64.55,66.2,460500], [1019,"2005-03-15T00:00:00",66.2,67.4,64.6,66.25,351000], [1020,"2005-03-16T00:00:00",66.25,68.5,63.3,64.5,1393000], [1021,"2005-03-17T00:00:00",64.5,65.4,61.45,61.95,1262000], [1022,"2005-03-18T00:00:00",61.95,64.1,60,61.8,255500], [1023,"2005-03-21T00:00:00",61.8,62.5,58.75,58.75,541000], [1024,"2005-03-22T00:00:00",51.14,49.1,48.6,48.6,211500], [1025,"2005-03-24T00:00:00",48.6,48,46.2,46.5,320500], [1026,"2005-03-25T00:00:00",46.5,45,44.2,44.2,171500], [1027,"2005-03-28T00:00:00",44.2,45,42,42,349000], [1028,"2005-03-29T00:00:00",42,45.15,39.9,45.1,571500], [1029,"2005-03-30T00:00:00",45.1,48.45,48,48.45,277000], [1030,"2005-03-31T00:00:00",48.45,51.85,46.05,46.1,1106500], [1031,"2005-04-01T00:00:00",46.1,49.5,45,48.35,221500], [1032,"2005-04-04T00:00:00",48.35,51,49,50.5,342500], [1033,"2005-04-05T00:00:00",50.5,51.35,48.6,49.5,439500], [1034,"2005-04-06T00:00:00",49.5,50,47.4,47.4,202500], [1035,"2005-04-07T00:00:00",47.4,48.8,47,48,94000], [1036,"2005-04-08T00:00:00",48,49.45,47.95,49.45,100500], [1037,"2005-04-11T00:00:00",49.45,50,47,47,208500], [1038,"2005-04-12T00:00:00",47,46,44.65,44.65,306500], [1039,"2005-04-13T00:00:00",44.65,47.95,42.8,47.95,501500], [1040,"2005-04-14T00:00:00",47.95,49.95,47,49.4,1409500], [1041,"2005-04-15T00:00:00",49.4,53.1,48.55,53.1,3438000], [1042,"2005-04-18T00:00:00",53.1,54.1,51,51,3525000], [1043,"2005-04-19T00:00:00",51,53.9,50,51.5,1003500], [1044,"2005-04-20T00:00:00",51.5,53.5,49,52.4,2542500], [1045,"2005-04-21T00:00:00",52.4,53.5,51,51.1,1073500], [1046,"2005-04-25T00:00:00",51.1,52,49.2,49.4,412000], [1047,"2005-04-26T00:00:00",49.4,51.45,49,51,316000], [1048,"2005-04-27T00:00:00",51,52,50.5,51.25,784000], [1049,"2005-04-28T00:00:00",51.25,51.3,50.15,50.25,186000], [1050,"2005-04-29T00:00:00",50.25,50.5,49.05,49.6,144000], [1051,"2005-05-02T00:00:00",49.6,50,47.5,47.6,197500], [1052,"2005-05-03T00:00:00",47.6,48.75,47,47.6,415000], [1053,"2005-05-04T00:00:00",47.6,48.95,47.5,47.8,196500], [1054,"2005-05-05T00:00:00",47.8,49.15,47.6,49.15,254000], [1055,"2005-05-06T00:00:00",49.15,49.8,48.6,49,1532000], [1056,"2005-05-09T00:00:00",49,50.85,48.75,50.85,691500], [1057,"2005-05-10T00:00:00",50.85,51.25,49.75,49.85,286000], [1058,"2005-05-11T00:00:00",49.85,50.2,49.4,50.2,320000], [1059,"2005-05-12T00:00:00",50.2,50.4,48.9,48.9,148000], [1060,"2005-05-13T00:00:00",48.9,49.5,48.55,49,210500], [1061,"2005-05-16T00:00:00",49,49.35,47.8,48,284000], [1062,"2005-05-17T00:00:00",48,48.25,47.1,47.85,200500], [1063,"2005-05-18T00:00:00",47.85,48,46.75,47,245500], [1064,"2005-05-19T00:00:00",47,47.1,46.2,46.5,462500], [1065,"2005-05-20T00:00:00",46.5,46.5,45.3,45.5,135500], [1066,"2005-05-23T00:00:00",45.5,44.1,43.25,43.5,151500], [1067,"2005-05-24T00:00:00",43.5,45.5,41.5,43.7,337500], [1068,"2005-05-25T00:00:00",43.7,44.2,42.5,42.9,205000], [1069,"2005-05-26T00:00:00",42.9,43,41.5,41.8,220500], [1070,"2005-05-27T00:00:00",41.8,41.8,40,40.5,222500], [1071,"2005-05-30T00:00:00",40.5,42.5,40.25,42.5,190000], [1072,"2005-05-31T00:00:00",42.5,44.6,42.5,44.6,1317500], [1073,"2005-06-01T00:00:00",44.6,46.8,45.55,46.8,799500], [1074,"2005-06-02T00:00:00",46.8,49.1,47.75,49.1,2075500], [1075,"2005-06-03T00:00:00",49.1,49.5,46.8,48,407000], [1076,"2005-06-06T00:00:00",48,48.9,45.6,47.4,357500], [1077,"2005-06-07T00:00:00",47.4,49.5,48.5,48.6,1214500], [1078,"2005-06-08T00:00:00",48.6,48.9,47.1,47.25,258500], [1079,"2005-06-09T00:00:00",47.25,48,47,47.05,167000], [1080,"2005-06-10T00:00:00",47.05,47.8,46.5,47.25,148500], [1081,"2005-06-13T00:00:00",47.25,48.2,47.7,47.75,148000], [1082,"2005-06-14T00:00:00",47.75,48,47.1,47.25,96500], [1083,"2005-06-15T00:00:00",47.25,49.6,47.25,49.4,2032000], [1084,"2005-06-16T00:00:00",49.4,50.5,48.25,49.25,1668000], [1085,"2005-06-17T00:00:00",49.25,50.25,49,49.5,1680500], [1086,"2005-06-20T00:00:00",49.5,51.95,51,51.8,2093500], [1087,"2005-06-21T00:00:00",51.8,52,50,50.15,461500], [1088,"2005-06-22T00:00:00",50.15,51,49.5,49.8,169500], [1089,"2005-06-23T00:00:00",49.8,49.75,47.4,48.55,387000], [1090,"2005-06-24T00:00:00",48.55,50.95,49.25,50.95,570000], [1091,"2005-06-27T00:00:00",50.95,52.1,50.5,50.5,261000], [1092,"2005-06-28T00:00:00",50.5,52.5,51.2,51.5,475500], [1093,"2005-06-29T00:00:00",51.5,54.05,50.9,53.7,2415000], [1094,"2005-06-30T00:00:00",53.7,54.5,52.8,53.8,755500], [1095,"2005-07-01T00:00:00",53.8,54.4,52.7,53.9,686500], [1096,"2005-07-04T00:00:00",53.9,54,52,52,472000], [1097,"2005-07-05T00:00:00",52,52.5,51.55,52,137500], [1098,"2005-07-06T00:00:00",52,53.95,52,53.65,513000], [1099,"2005-07-07T00:00:00",53.65,53.9,53,53.05,175500], [1100,"2005-07-08T00:00:00",53.05,54.1,52.75,53.45,238000], [1101,"2005-07-11T00:00:00",53.45,54.9,53.25,53.5,178000], [1102,"2005-07-12T00:00:00",53.5,53.75,52.8,53.4,101000], [1103,"2005-07-13T00:00:00",53.4,53.95,53.05,53.95,81000], [1104,"2005-07-14T00:00:00",53.95,54.4,53.4,53.5,555000], [1105,"2005-07-15T00:00:00",53.5,54.2,52.7,53.9,159000], [1106,"2005-07-18T00:00:00",53.9,54,53.5,53.5,332500], [1107,"2005-07-19T00:00:00",53.5,53.4,52.25,52.9,148500], [1108,"2005-07-20T00:00:00",52.9,54.05,53.25,53.85,477000], [1109,"2005-07-21T00:00:00",53.85,54.5,53.85,54.2,896500], [1110,"2005-07-22T00:00:00",54.2,54.4,52.4,53.3,918500], [1111,"2005-07-25T00:00:00",53.3,54.5,53.75,54.15,373500], [1112,"2005-07-26T00:00:00",54.15,54.5,53.85,54.45,1015000], [1113,"2005-07-27T00:00:00",54.45,56.75,55,55.25,2874500], [1114,"2005-07-28T00:00:00",55.25,56.3,55.25,55.4,1164000], [1115,"2005-07-29T00:00:00",55.4,56.2,54.9,55,837500], [1116,"2005-08-01T00:00:00",55,55.7,54.75,54.8,195500], [1117,"2005-08-02T00:00:00",54.8,55.55,55,55.25,438500], [1118,"2005-08-03T00:00:00",55.25,56,55.15,55.45,1473500], [1119,"2005-08-04T00:00:00",55.45,56.35,55.5,55.9,766000], [1120,"2005-08-05T00:00:00",55.9,55.75,55,55.6,278000], [1121,"2005-08-08T00:00:00",55.6,56.1,55.35,55.35,351000], [1122,"2005-08-09T00:00:00",55.35,55.7,54.7,54.7,279000], [1123,"2005-08-10T00:00:00",54.7,55.1,53.5,53.9,287500], [1124,"2005-08-11T00:00:00",53.9,54.4,53,53.4,233000], [1125,"2005-08-12T00:00:00",53.4,54.05,51.7,53.75,319000], [1126,"2005-08-15T00:00:00",53.75,54.35,53.7,54.1,113000], [1127,"2005-08-16T00:00:00",54.1,54.45,53.7,54.45,60500], [1128,"2005-08-17T00:00:00",54.45,54.9,54.15,54.7,64500], [1129,"2005-08-19T00:00:00",54.7,55.7,54.9,55.1,488500], [1130,"2005-08-22T00:00:00",55.1,56.9,55.5,56.55,2643500], [1131,"2005-08-23T00:00:00",56.55,57,56,56.3,788500], [1132,"2005-08-24T00:00:00",56.3,56.4,55.7,56.2,460000], [1133,"2005-08-25T00:00:00",56.2,56.4,55.9,56,329000], [1134,"2005-08-26T00:00:00",56,56.4,55.7,56.4,1496500], [1135,"2005-08-29T00:00:00",56.4,58,56.5,57.9,1120500], [1136,"2005-08-30T00:00:00",57.9,58.75,57.5,58.4,949500], [1137,"2005-08-31T00:00:00",58.4,60,58.1,60,1066000], [1138,"2005-09-01T00:00:00",60,60,59.25,59.9,309500], [1139,"2005-09-02T00:00:00",59.9,59.95,59.2,59.55,235500], [1140,"2005-09-05T00:00:00",50.48,52.2,50.6,51.45,754500], [1141,"2005-09-06T00:00:00",51.45,52,50.85,51.25,346500], [1142,"2005-09-07T00:00:00",51.25,52.7,50.8,52.4,2440000], [1143,"2005-09-08T00:00:00",52.4,52.5,51.8,52.5,495500], [1144,"2005-09-09T00:00:00",52.5,52.65,51.85,52.1,279500], [1145,"2005-09-12T00:00:00",52.1,52.6,51.5,52,436000], [1146,"2005-09-13T00:00:00",52,54.6,51.8,54.6,4630000], [1147,"2005-09-14T00:00:00",54.6,56.9,54.75,55.5,3492000], [1148,"2005-09-15T00:00:00",55.5,56.9,55.15,56,3291000], [1149,"2005-09-16T00:00:00",56,57.4,55.4,55.7,2929500], [1150,"2005-09-19T00:00:00",55.7,56.5,54.5,54.85,575000], [1151,"2005-09-20T00:00:00",54.85,55.75,54.5,54.75,1649500], [1152,"2005-09-21T00:00:00",54.75,56,55.15,56,2215000], [1153,"2005-09-22T00:00:00",56,56.55,55.3,55.5,2737000], [1154,"2005-09-23T00:00:00",55.5,56.5,54.5,55.2,2161000], [1155,"2005-09-26T00:00:00",55.2,55.65,54.5,55.4,559000], [1156,"2005-09-27T00:00:00",55.4,56.2,54.7,54.85,1030000], [1157,"2005-09-28T00:00:00",54.85,55.2,54,54.4,778500], [1158,"2005-09-29T00:00:00",54.4,56.1,54.5,55.5,3497000], [1159,"2005-09-30T00:00:00",55.5,58.25,55.4,58.05,6135500], [1160,"2005-10-03T00:00:00",58.05,60.95,58.5,60.95,8235500], [1161,"2005-10-04T00:00:00",60.95,63.1,61.4,63,9717000], [1162,"2005-10-05T00:00:00",63,65.45,63.25,65.45,9251000], [1163,"2005-10-06T00:00:00",65.45,67.4,64.55,67,8245500], [1164,"2005-10-07T00:00:00",67,67.4,65.9,66.65,5935000], [1165,"2005-10-10T00:00:00",66.65,68.4,64.5,67,8037500], [1166,"2005-10-11T00:00:00",67,70.1,67.4,69.25,17207000], [1167,"2005-10-12T00:00:00",69.25,71.95,69.35,71,12571500], [1168,"2005-10-13T00:00:00",71,71.8,68.6,68.85,7568000], [1169,"2005-10-14T00:00:00",68.85,69.6,67.5,68.1,2908500], [1170,"2005-10-17T00:00:00",68.1,71,69,69.75,9285000], [1171,"2005-10-18T00:00:00",69.75,70.2,66.3,66.3,6297000], [1172,"2005-10-19T00:00:00",66.3,65.4,63,64.7,6977000], [1173,"2005-10-20T00:00:00",64.7,66.2,61.5,61.5,5223500], [1174,"2005-10-21T00:00:00",61.5,60,58.45,58.45,4355000], [1175,"2005-10-24T00:00:00",58.45,59.85,57,59.65,3598000], [1176,"2005-10-25T00:00:00",59.65,60.4,57,59,2147500], [1177,"2005-10-26T00:00:00",59,60,56.05,59.9,4632000], [1178,"2005-10-27T00:00:00",59.9,62.85,59.5,62.85,4510000], [1179,"2005-10-31T00:00:00",62.85,65.95,60,65.95,6806500], [1180,"2005-11-02T00:00:00",65.95,69.2,66.25,69.2,5870000], [1181,"2005-11-07T00:00:00",69.2,72.65,69.5,72.65,23434000], [1182,"2005-11-08T00:00:00",72.65,73.5,69.9,72.3,10274000], [1183,"2005-11-10T00:00:00",72.3,73,71.5,72.6,8229500], [1184,"2005-11-11T00:00:00",72.6,72.6,70.85,71.4,3987500], [1185,"2005-11-14T00:00:00",71.4,71.9,70.1,71.5,2365500], [1186,"2005-11-15T00:00:00",71.5,74,71,74,14329000], [1187,"2005-11-16T00:00:00",74,74.4,72,72.25,2538500], [1188,"2005-11-17T00:00:00",72.25,72.5,70.75,71.3,1778500], [1189,"2005-11-18T00:00:00",71.3,72.5,70.8,71.3,1532000], [1190,"2005-11-21T00:00:00",71.3,72.45,71.2,71.65,2298000], [1191,"2005-11-22T00:00:00",71.65,72,70.75,70.85,1907500], [1192,"2005-11-23T00:00:00",70.85,73.1,71.5,72.05,6553000], [1193,"2005-11-24T00:00:00",72.05,73.9,72.15,73,10063500], [1194,"2005-11-25T00:00:00",73,73.95,72,72.4,3448500], [1195,"2005-11-28T00:00:00",72.4,73,72,72,1911500], [1196,"2005-11-29T00:00:00",72,73.25,72.1,72.5,5751500], [1197,"2005-11-30T00:00:00",72.5,72.85,68.9,70.85,3572000], [1198,"2005-12-01T00:00:00",70.85,71.4,68.8,70.45,3531500], [1199,"2005-12-02T00:00:00",70.45,72.2,69,72.15,5870000], [1200,"2005-12-05T00:00:00",72.15,74.6,71.85,73.95,16230000], [1201,"2005-12-06T00:00:00",73.95,74.9,73.5,74.3,7334500], [1202,"2005-12-07T00:00:00",74.3,76.35,74.85,75,17834500], [1203,"2005-12-08T00:00:00",75,75.65,74,74.4,5461500], [1204,"2005-12-09T00:00:00",74.4,75.8,74,74.25,9637500], [1205,"2005-12-12T00:00:00",74.25,74.5,71.75,72.05,6520500], [1206,"2005-12-13T00:00:00",72.05,73,72,72.1,2902000], [1207,"2005-12-14T00:00:00",72.1,72.35,70,71,2835000], [1208,"2005-12-15T00:00:00",71,72.25,70.45,72,2709500], [1209,"2005-12-16T00:00:00",72,73,71,71.2,2050000], [1210,"2005-12-19T00:00:00",71.2,71.9,70,70,1402500], [1211,"2005-12-20T00:00:00",70,71.75,69.6,71.75,2714000], [1212,"2005-12-21T00:00:00",71.75,72.9,71.55,71.9,1825500], [1213,"2005-12-22T00:00:00",71.9,72.6,71.5,71.85,1580500], [1214,"2005-12-23T00:00:00",71.85,72.15,71,71.15,568500], [1215,"2005-12-26T00:00:00",71.15,71.3,69.5,69.85,1188000], [1216,"2005-12-27T00:00:00",69.85,70.65,69.55,70.6,4660000], [1217,"2005-12-28T00:00:00",70.6,73.75,70.5,73.6,10308500], [1218,"2005-12-29T00:00:00",73.6,74.1,72.75,73.5,7594000], [1219,"2005-12-30T00:00:00",73.5,75,73.15,74.1,10473000], [1220,"2006-01-02T00:00:00",74.1,75.9,73.8,75.8,8520000], [1221,"2006-01-03T00:00:00",75.8,78.1,75.5,77.3,11660000], [1222,"2006-01-04T00:00:00",77.3,77.8,76.2,76.2,4470500], [1223,"2006-01-05T00:00:00",76.2,77.2,76,76.3,4261500], [1224,"2006-01-06T00:00:00",76.3,77.1,75.9,75.9,4727000], [1225,"2006-01-09T00:00:00",75.9,77.2,75.8,76.9,2637500], [1226,"2006-01-16T00:00:00",76.9,80.65,77.4,80.25,13620500], [1227,"2006-01-17T00:00:00",80.25,82.6,79.9,81.7,11792500], [1228,"2006-01-18T00:00:00",81.7,82.8,81.1,82.45,6777000], [1229,"2006-01-19T00:00:00",82.45,84.7,81.5,83.95,11073500], [1230,"2006-01-20T00:00:00",83.95,86.1,83.1,83.5,8549500], [1231,"2006-01-23T00:00:00",83.5,85.35,83.5,85.3,6127000], [1232,"2006-01-24T00:00:00",85.3,85.9,81.05,81.05,5509500], [1233,"2006-01-25T00:00:00",81.05,82.9,78.65,81.9,5481000], [1234,"2006-01-26T00:00:00",81.9,82.25,79.9,81.4,4537500], [1235,"2006-01-27T00:00:00",81.4,83.4,81.25,83.15,7005500], [1236,"2006-01-30T00:00:00",83.15,84.9,83.5,83.7,9717000], [1237,"2006-01-31T00:00:00",83.7,84.5,83.4,83.75,3894500], [1238,"2006-02-01T00:00:00",83.75,84.75,83.05,83.5,5235000], [1239,"2006-02-02T00:00:00",83.5,84.2,82.9,83,1794500], [1240,"2006-02-03T00:00:00",83,85,83,84.35,6773000], [1241,"2006-02-06T00:00:00",84.35,85,84,84.1,2867000], [1242,"2006-02-07T00:00:00",84.1,84.9,84,84.05,1809500], [1243,"2006-02-10T00:00:00",84.05,84.9,83.7,83.9,3140000], [1244,"2006-02-13T00:00:00",83.9,84.5,82.75,83.5,2116500], [1245,"2006-02-14T00:00:00",83.5,83.5,79.35,79.35,2932000], [1246,"2006-02-15T00:00:00",79.35,80.8,79.35,80.4,1971500], [1247,"2006-02-16T00:00:00",80.4,80.95,78.5,79.5,2544000], [1248,"2006-02-17T00:00:00",79.5,80.65,78.7,79.6,3175500], [1249,"2006-02-20T00:00:00",79.6,82.7,80,82.1,4758000], [1250,"2006-02-21T00:00:00",82.1,84.75,82.5,83.5,9036000], [1251,"2006-02-22T00:00:00",83.5,86.45,83.5,86,10658500], [1252,"2006-02-23T00:00:00",86,90.3,86.35,89.8,26335500], [1253,"2006-02-24T00:00:00",89.8,93.2,85.35,91,14939500], [1254,"2006-02-27T00:00:00",91,91,86.45,86.5,4080500], [1255,"2006-02-28T00:00:00",86.5,89.7,85.3,89.65,5862500], [1256,"2006-03-01T00:00:00",89.65,90.9,87,89,7890500], [1257,"2006-03-02T00:00:00",89,88.95,87.5,88.5,1708500], [1258,"2006-03-03T00:00:00",88.5,91.75,87.4,90,5640000], [1259,"2006-03-06T00:00:00",90,90,85.5,85.5,2183000], [1260,"2006-03-07T00:00:00",85.5,86.5,83.1,86.5,2523500], [1261,"2006-03-08T00:00:00",86.5,87.4,82.2,82.2,1660500], [1262,"2006-03-09T00:00:00",82.2,86.3,80.5,86.3,4263000], [1263,"2006-03-10T00:00:00",86.3,86.4,82,82.1,1727000], [1264,"2006-03-13T00:00:00",82.1,83.45,78,79.3,1542500], [1265,"2006-03-14T00:00:00",79.3,83.25,76.6,83.25,2443500], [1266,"2006-03-15T00:00:00",83.25,86.25,82,86,2743500], [1267,"2006-03-16T00:00:00",86,88.25,84.55,87.15,3660000], [1268,"2006-03-17T00:00:00",87.15,89.5,86.5,89.5,1863000], [1269,"2006-03-20T00:00:00",89.5,91.5,89,91.5,8651000], [1270,"2006-03-21T00:00:00",91.5,91.75,89.1,89.1,1292000], [1271,"2006-03-22T00:00:00",75.74,77.25,73.7,74.15,1324500], [1272,"2006-03-24T00:00:00",74.15,75,72.3,72.6,636500], [1273,"2006-03-27T00:00:00",72.6,74.1,71.5,74,1752500], [1274,"2006-03-28T00:00:00",74,77.1,74.1,77,2378000], [1275,"2006-03-29T00:00:00",77,79,77.1,79,7244500], [1276,"2006-03-30T00:00:00",79,82.95,78.05,82.7,9340500], [1277,"2006-03-31T00:00:00",82.7,83.45,80.75,82,3803000], [1278,"2006-04-03T00:00:00",82,83.5,81.35,82.2,3211000], [1279,"2006-04-04T00:00:00",82.2,83,81.75,81.8,3088000], [1280,"2006-04-05T00:00:00",81.8,82.25,80.75,80.75,1834000], [1281,"2006-04-06T00:00:00",80.75,81.05,76.85,76.85,7415500], [1282,"2006-04-07T00:00:00",76.85,78.55,76.85,77.3,3405500], [1283,"2006-04-10T00:00:00",77.3,78,76.45,77.5,4949000], [1284,"2006-04-13T00:00:00",77.5,77.75,74.65,76,3889500], [1285,"2006-04-14T00:00:00",76,76.5,72.2,72.2,3990000], [1286,"2006-04-17T00:00:00",72.2,70.9,66.5,70.9,3629500], [1287,"2006-04-18T00:00:00",70.9,70.7,68.7,68.9,755500], [1288,"2006-04-19T00:00:00",68.9,70.5,65.5,70.5,1706500], [1289,"2006-04-20T00:00:00",70.5,72.9,70.15,72,9668500], [1290,"2006-04-21T00:00:00",72,73.5,71.05,72.95,5401500], [1291,"2006-04-24T00:00:00",72.95,73,69.35,69.35,1114500], [1292,"2006-04-25T00:00:00",69.35,71.95,67.25,71.95,2196000], [1293,"2006-04-26T00:00:00",71.95,72.9,71,72.35,5249500], [1294,"2006-04-27T00:00:00",72.35,72.35,68.75,68.75,3497500], [1295,"2006-04-28T00:00:00",68.75,69.7,66.5,68.85,1959500], [1296,"2006-05-02T00:00:00",68.85,72.25,68.05,72.15,3855000], [1297,"2006-05-03T00:00:00",72.15,72.85,71.25,72.5,2490000], [1298,"2006-05-04T00:00:00",72.5,72.9,71.65,72.9,2564000], [1299,"2006-05-05T00:00:00",72.9,76.4,72.15,76.25,8528000], [1300,"2006-05-08T00:00:00",76.25,76.75,74.3,74.5,2081500], [1301,"2006-05-09T00:00:00",74.5,75.25,73.3,73.95,1560500], [1302,"2006-05-10T00:00:00",73.95,74.75,71.6,71.95,997000], [1303,"2006-05-11T00:00:00",71.95,72.6,71,72.1,557500], [1304,"2006-05-12T00:00:00",72.1,73.15,71.15,72.1,1420500], [1305,"2006-05-15T00:00:00",72.1,72.5,68.5,68.5,680500], [1306,"2006-05-16T00:00:00",68.5,70,65.3,66.45,976000], [1307,"2006-05-17T00:00:00",66.45,69.75,66.55,69.75,1001000], [1308,"2006-05-18T00:00:00",69.75,70.9,68,68.05,1304500], [1309,"2006-05-19T00:00:00",68.05,70.9,66.65,70.65,1261000], [1310,"2006-05-22T00:00:00",70.65,71,69.05,70.75,1332500], [1311,"2006-05-23T00:00:00",70.75,70.8,69.9,70.65,424000], [1312,"2006-05-24T00:00:00",70.65,71.4,70,70.6,831000], [1313,"2006-05-25T00:00:00",70.6,72.05,70.9,71.35,1602500], [1314,"2006-05-26T00:00:00",71.35,71.3,67.8,67.85,1021500], [1315,"2006-05-29T00:00:00",67.85,69.2,64.5,64.5,644000], [1316,"2006-05-30T00:00:00",64.5,66,61.3,62.9,802000], [1317,"2006-05-31T00:00:00",62.9,64.3,60,61,1512500], [1318,"2006-06-01T00:00:00",61,64.05,61,64.05,1502000], [1319,"2006-06-02T00:00:00",64.05,67.2,63.4,67.15,1951000], [1320,"2006-06-05T00:00:00",67.15,69.15,67,68.75,1067500], [1321,"2006-06-06T00:00:00",68.75,70.5,66,69.2,2570500], [1322,"2006-06-07T00:00:00",69.2,69.75,65.75,65.75,1702000], [1323,"2006-06-08T00:00:00",65.75,64.7,62.5,62.5,758000], [1324,"2006-06-09T00:00:00",62.5,63.75,59.4,63,2191500], [1325,"2006-06-12T00:00:00",63,64.5,61.75,61.9,2982500], [1326,"2006-06-13T00:00:00",61.9,61.5,58.85,58.85,423000], [1327,"2006-06-14T00:00:00",58.85,60.8,55.95,57,1551000], [1328,"2006-06-15T00:00:00",57,59.85,55,59.85,532000], [1329,"2006-06-16T00:00:00",59.85,62.8,60.35,62.8,717500], [1330,"2006-06-19T00:00:00",62.8,65.8,62.1,65,2202500], [1331,"2006-06-20T00:00:00",65,65.7,62.6,64.85,1598500], [1332,"2006-06-21T00:00:00",64.85,66.8,64.5,65.35,1619500], [1333,"2006-06-22T00:00:00",65.35,65.85,64.6,64.6,1322000], [1334,"2006-06-23T00:00:00",64.6,64.75,61.4,61.4,1339500], [1335,"2006-06-26T00:00:00",61.4,61.9,58.35,58.35,422500], [1336,"2006-06-27T00:00:00",58.35,57.25,55.45,55.45,579500], [1337,"2006-06-28T00:00:00",55.45,58.2,54.15,58.2,1159000], [1338,"2006-06-29T00:00:00",58.2,61.1,59.15,61.1,949000], [1339,"2006-06-30T00:00:00",61.1,63.35,60.1,61.5,1125000], [1340,"2006-07-03T00:00:00",61.5,61.5,58.75,60,494200], [1341,"2006-07-04T00:00:00",60,63,59,63,1162800], [1342,"2006-07-05T00:00:00",63,66.15,63.05,66.15,2272000], [1343,"2006-07-06T00:00:00",66.15,68,64.5,65,1631800], [1344,"2006-07-07T00:00:00",65,66.8,64.5,65,1310900], [1345,"2006-07-10T00:00:00",65,66.4,62,62.35,1821200], [1346,"2006-07-11T00:00:00",62.35,63.85,62,63.55,725800], [1347,"2006-07-12T00:00:00",63.55,64.5,63,63.9,1159200], [1348,"2006-07-13T00:00:00",63.9,64.9,63.15,63.5,1026600], [1349,"2006-07-14T00:00:00",63.5,63.5,61.35,62.1,880800], [1350,"2006-07-17T00:00:00",62.1,62.1,61,61.75,257200], [1351,"2006-07-18T00:00:00",61.75,63.95,61.5,63,1782800], [1352,"2006-07-19T00:00:00",63,61.95,60.9,61.6,803200], [1353,"2006-07-20T00:00:00",61.6,62.6,60.9,61.15,527900], [1354,"2006-07-21T00:00:00",61.15,61.5,60.5,61.1,229700], [1355,"2006-07-24T00:00:00",61.1,62.25,60.05,61.35,558500], [1356,"2006-07-25T00:00:00",61.35,62.2,61.2,61.2,368300], [1357,"2006-07-26T00:00:00",61.2,62,61,61.2,503600], [1358,"2006-07-27T00:00:00",61.2,61.65,60.7,60.95,677100], [1359,"2006-07-28T00:00:00",60.95,62.3,60.75,60.8,3171800], [1360,"2006-07-31T00:00:00",60.8,61.6,60.75,60.75,247000], [1361,"2006-08-01T00:00:00",60.75,61.15,59,59.1,1007700], [1362,"2006-08-02T00:00:00",59.1,60.3,57,58.3,3765400], [1363,"2006-08-03T00:00:00",58.3,59.3,58.6,58.6,1061200], [1364,"2006-08-04T00:00:00",58.6,60.7,59,60.3,2127100], [1365,"2006-08-07T00:00:00",60.3,60.6,59.3,59.8,683400], [1366,"2006-08-08T00:00:00",59.8,61.65,59.7,60.25,3174900], [1367,"2006-08-09T00:00:00",60.25,63.25,60.7,62.85,6654400], [1368,"2006-08-10T00:00:00",62.85,65,62,64.45,7600200], [1369,"2006-08-11T00:00:00",64.45,65.3,62.75,63.7,3086600], [1370,"2006-08-15T00:00:00",63.7,63.85,61.8,62.7,387800], [1371,"2006-08-16T00:00:00",62.7,64.85,62.2,63.7,4673400], [1372,"2006-08-17T00:00:00",63.7,64,62,62,1078200], [1373,"2006-08-18T00:00:00",62,63.5,62.2,63.1,946100], [1374,"2006-08-21T00:00:00",63.1,63.6,62.5,62.6,879600], [1375,"2006-08-22T00:00:00",62.6,62.95,60,61.05,706300], [1376,"2006-08-23T00:00:00",61.05,62.5,60.4,61.7,763800], [1377,"2006-08-24T00:00:00",61.7,62,59.5,60,390900], [1378,"2006-08-25T00:00:00",60,59.5,57,57.25,809800], [1379,"2006-08-28T00:00:00",57.25,58.5,55,58,2491900], [1380,"2006-08-29T00:00:00",58,58,57,57.4,356300], [1381,"2006-08-30T00:00:00",57.4,60.25,57.65,58.6,1287200], [1382,"2006-08-31T00:00:00",58.6,59.1,57.8,58.5,180500], [1383,"2006-09-01T00:00:00",58.5,59,58,58.9,302400], [1384,"2006-09-04T00:00:00",58.9,60,58.5,59.95,744000], [1385,"2006-09-05T00:00:00",57.45,57.75,55.6,56,236800], [1386,"2006-09-06T00:00:00",56,58.8,55.4,58.4,2616200], [1387,"2006-09-07T00:00:00",58.4,59.85,57.5,57.9,2854300], [1388,"2006-09-08T00:00:00",57.9,57.9,55.95,56.3,1139700], [1389,"2006-09-11T00:00:00",56.3,57.1,55.85,56.4,305200], [1390,"2006-09-12T00:00:00",56.4,58.15,57,57.55,1016500], [1391,"2006-09-13T00:00:00",57.55,58.7,56.8,57,1118000], [1392,"2006-09-14T00:00:00",57,57.75,56.6,57.4,505000], [1393,"2006-09-15T00:00:00",57.4,59.2,57.3,57.7,2801200], [1394,"2006-09-18T00:00:00",57.7,58.4,56.95,57.3,428600], [1395,"2006-09-19T00:00:00",57.3,57.85,56.2,57.15,372600], [1396,"2006-09-20T00:00:00",57.15,58.6,57.25,58.15,1168100], [1397,"2006-09-21T00:00:00",58.15,59.8,58.25,59.8,2505200], [1398,"2006-09-22T00:00:00",59.8,61.2,59.55,60.4,3298100], [1399,"2006-09-25T00:00:00",60.4,61.1,59,59.7,957000], [1400,"2006-09-26T00:00:00",59.7,59.9,59.1,59.6,516700], [1401,"2006-09-27T00:00:00",59.6,62.55,59.95,62.55,4161600], [1402,"2006-09-28T00:00:00",62.55,65.25,62.6,64.6,5826500], [1403,"2006-09-29T00:00:00",64.6,66.7,63.8,65.35,5917600], [1404,"2006-10-02T00:00:00",65.35,68.6,68.5,68.6,4589200], [1405,"2006-10-03T00:00:00",68.6,72,66.75,67.2,21595400], [1406,"2006-10-04T00:00:00",67.2,66.8,64.65,65.5,4397500], [1407,"2006-10-05T00:00:00",65.5,68.75,65.55,68.75,6946800], [1408,"2006-10-06T00:00:00",68.75,70.75,67.2,68,5784000], [1409,"2006-10-09T00:00:00",68,68.5,64.6,64.6,3120200], [1410,"2006-10-10T00:00:00",64.6,67.3,62.5,66.65,14675800], [1411,"2006-10-11T00:00:00",66.65,69.3,66.95,68.2,13678100], [1412,"2006-10-12T00:00:00",68.2,70.85,67.8,69.35,10955200], [1413,"2006-10-13T00:00:00",69.35,70.4,67.75,68.2,5358000], [1414,"2006-10-16T00:00:00",68.2,68.7,67.1,67.15,2477200], [1415,"2006-10-17T00:00:00",67.15,69,67.5,67.9,5208400], [1416,"2006-10-18T00:00:00",67.9,69.5,67.9,68.15,9511700], [1417,"2006-10-19T00:00:00",68.15,68.5,66.4,66.65,5909300], [1418,"2006-10-30T00:00:00",66.65,68,65.6,67.3,4555000], [1419,"2006-10-31T00:00:00",67.3,68.9,66.55,66.75,9363400], [1420,"2006-11-01T00:00:00",66.75,66.4,63.45,64.4,4824100], [1421,"2006-11-02T00:00:00",64.4,65.6,64,64.2,2253000], [1422,"2006-11-03T00:00:00",64.2,66.75,65.2,66.45,3375900], [1423,"2006-11-06T00:00:00",66.45,67.3,65.3,65.3,5152100], [1424,"2006-11-07T00:00:00",65.3,66,62.3,64,2913700], [1425,"2006-11-08T00:00:00",64,64.45,62.5,62.95,2126300], [1426,"2006-11-10T00:00:00",62.95,62.1,59.85,59.85,2496200], [1427,"2006-11-13T00:00:00",59.85,61,58.7,59,1670600], [1428,"2006-11-14T00:00:00",59,61.65,59,61.55,3035200], [1429,"2006-11-15T00:00:00",61.55,64.15,61.5,61.75,9792700], [1430,"2006-11-16T00:00:00",61.75,64.15,61.75,63.8,10725100], [1431,"2006-11-17T00:00:00",63.8,65.45,63.3,63.75,12564600], [1432,"2006-11-20T00:00:00",63.75,64.3,62,62.35,3830800], [1433,"2006-11-21T00:00:00",62.35,64.45,62,64.25,5975700], [1434,"2006-11-22T00:00:00",64.25,67.1,63.8,66.55,17735300], [1435,"2006-11-23T00:00:00",66.55,67.45,65.5,65.6,11636000], [1436,"2006-11-24T00:00:00",65.6,67.25,65,66.75,14743800], [1437,"2006-11-27T00:00:00",66.75,68.3,66.2,66.35,13581500], [1438,"2006-11-28T00:00:00",66.35,66.7,65,66,7335300], [1439,"2006-11-29T00:00:00",66,65.9,63.5,63.7,4040100], [1440,"2006-11-30T00:00:00",63.7,65.7,63.25,65.45,6006900], [1441,"2006-12-01T00:00:00",65.45,65.9,63.25,64.35,4572900], [1442,"2006-12-04T00:00:00",64.35,65,63.9,64.4,2160200], [1443,"2006-12-05T00:00:00",64.4,65.6,64.5,65.3,3422600], [1444,"2006-12-06T00:00:00",65.3,68.55,65.9,68.55,20103300], [1445,"2006-12-07T00:00:00",68.55,68.9,67.25,67.6,8211400], [1446,"2006-12-08T00:00:00",67.6,68.25,66.3,66.6,3874300], [1447,"2006-12-11T00:00:00",66.6,67.2,65.8,66.8,2095600], [1448,"2006-12-12T00:00:00",66.8,67.45,66.1,66.1,2545000], [1449,"2006-12-13T00:00:00",66.1,66.75,65.2,65.45,2339400], [1450,"2006-12-14T00:00:00",65.45,65.95,65,65.45,1332200], [1451,"2006-12-15T00:00:00",65.45,65.9,63.95,64.4,1962900], [1452,"2006-12-18T00:00:00",64.4,64.5,61.2,61.2,2983200], [1453,"2006-12-19T00:00:00",61.2,61.4,58.15,58.15,4288600], [1454,"2006-12-20T00:00:00",58.15,61.05,57.25,61.05,8131900], [1455,"2006-12-21T00:00:00",61.05,62.1,59,59.3,4674900], [1456,"2006-12-22T00:00:00",59.3,60,57,58.95,3709400], [1457,"2006-12-26T00:00:00",58.95,61.1,58.2,60.85,2778300], [1458,"2006-12-27T00:00:00",60.85,62.4,60.1,60.4,3073400], [1459,"2006-12-28T00:00:00",60.4,60.65,59.4,60.15,2049400], [1460,"2006-12-29T00:00:00",60.15,60.6,59.5,60.5,1054800], [1461,"2007-01-03T00:00:00",60.5,60.65,60,60.55,331500], [1462,"2007-01-04T00:00:00",60.55,61.55,60.5,61.15,1989300], [1463,"2007-01-05T00:00:00",61.15,61.5,60.5,61.35,1329800], [1464,"2007-01-08T00:00:00",61.35,62.4,61.35,61.7,3046400], [1465,"2007-01-09T00:00:00",61.7,63.5,62.3,63.5,5394100], [1466,"2007-01-10T00:00:00",63.5,63.7,62.7,63,1956500], [1467,"2007-01-11T00:00:00",63,63.5,62.6,63.1,1598500], [1468,"2007-01-12T00:00:00",63.1,64,62.8,63.75,3335800], [1469,"2007-01-15T00:00:00",63.75,64.1,63.25,63.4,2158400], [1470,"2007-01-16T00:00:00",63.4,63.8,62.8,63.4,1231800], [1471,"2007-01-17T00:00:00",63.4,65.05,63.5,64.3,6937600], [1472,"2007-01-18T00:00:00",64.3,64.8,63.4,63.45,1602000], [1473,"2007-01-19T00:00:00",63.45,64.2,63,63.4,1469800], [1474,"2007-01-22T00:00:00",63.4,63.6,62.85,63.35,1009400], [1475,"2007-01-23T00:00:00",63.35,63.75,62.75,63,1220800], [1476,"2007-01-24T00:00:00",63,63.7,63,63.45,1536500], [1477,"2007-01-25T00:00:00",63.45,65.3,63.8,64.75,8914200], [1478,"2007-01-26T00:00:00",64.75,67.35,64.95,67,13740500], [1479,"2007-01-31T00:00:00",67,67.55,66,66.25,4216600], [1480,"2007-02-01T00:00:00",66.25,68.05,66.35,67.35,8990100], [1481,"2007-02-02T00:00:00",67.35,70.5,67.5,70.05,18701700], [1482,"2007-02-06T00:00:00",70.05,73,69.7,71.65,14621500], [1483,"2007-02-07T00:00:00",71.65,74.05,71.8,73,14049400], [1484,"2007-02-08T00:00:00",73,73.95,72.25,72.8,6676300], [1485,"2007-02-09T00:00:00",72.8,75,72,72.4,12370400], [1486,"2007-02-12T00:00:00",72.4,74.15,71.5,71.9,6082300], [1487,"2007-02-13T00:00:00",71.9,73.8,71.5,73.55,7746400], [1488,"2007-02-14T00:00:00",73.55,74.7,69.9,70.6,10065000], [1489,"2007-02-15T00:00:00",70.6,72,70,72,5127000], [1490,"2007-02-16T00:00:00",72,72.7,70.15,70.3,2670300], [1491,"2007-02-19T00:00:00",70.3,71.55,69.5,71.45,2181500], [1492,"2007-02-20T00:00:00",71.45,72.4,69.65,70,6523500], [1493,"2007-02-21T00:00:00",70,71.2,68.8,70.85,4818400], [1494,"2007-02-22T00:00:00",70.85,72.1,70.3,71.75,6807600], [1495,"2007-02-23T00:00:00",71.75,72.5,70.5,71,4002800], [1496,"2007-02-26T00:00:00",71,69.6,67.45,67.45,6233600], [1497,"2007-02-27T00:00:00",67.45,67,64.1,67,9544600], [1498,"2007-02-28T00:00:00",67,66.15,64.4,64.5,2294100], [1499,"2007-03-01T00:00:00",64.5,65.5,64.25,64.5,2208200], [1500,"2007-03-02T00:00:00",64.5,65.75,64.2,64.55,1599200], [1501,"2007-03-05T00:00:00",64.55,64.15,62.25,62.8,1512700], [1502,"2007-03-06T00:00:00",62.8,65.9,63.5,65.5,4319400], [1503,"2007-03-07T00:00:00",65.5,66.6,65,66.5,1743100], [1504,"2007-03-08T00:00:00",66.5,68.45,66.5,67.7,3911600], [1505,"2007-03-09T00:00:00",67.7,69.3,66.8,68.5,4886400], [1506,"2007-03-12T00:00:00",68.5,68.5,67.25,67.65,687700], [1507,"2007-03-13T00:00:00",67.65,68.4,67.5,67.65,285200], [1508,"2007-03-14T00:00:00",67.65,67.7,66.5,66.5,218000], [1509,"2007-03-15T00:00:00",66.5,67.2,66.05,66.5,130800], [1510,"2007-03-16T00:00:00",66.5,67.1,66.3,66.5,268800], [1511,"2007-03-19T00:00:00",64,65.1,61.85,62.5,873300], [1512,"2007-03-20T00:00:00",62.5,65.6,63,65,1741700], [1513,"2007-03-21T00:00:00",65,67,64.85,65,2089900], [1514,"2007-03-22T00:00:00",65,65.4,64.5,64.65,534500], [1515,"2007-03-26T00:00:00",64.65,65.75,64.3,64.8,961800], [1516,"2007-03-27T00:00:00",64.8,66.1,64,65.1,1383400], [1517,"2007-03-28T00:00:00",65.1,65.6,63.8,64,516800], [1518,"2007-03-29T00:00:00",64,64.35,63,63.7,692400], [1519,"2007-03-30T00:00:00",63.7,64.6,63.6,63.85,2334700], [1520,"2007-04-02T00:00:00",63.85,64.15,63.6,64,81000], [1521,"2007-04-03T00:00:00",64,65,63.7,64.65,1078700], [1522,"2007-04-04T00:00:00",64.65,65.75,64.3,65.25,3094200], [1523,"2007-04-05T00:00:00",65.25,67,65.3,66.75,2651700], [1524,"2007-04-06T00:00:00",66.75,67.9,66.55,67.45,3204100], [1525,"2007-04-09T00:00:00",67.45,68,67.1,67.2,856700], [1526,"2007-04-10T00:00:00",67.2,68.75,67.1,68,2438700], [1527,"2007-04-11T00:00:00",68,68.6,67.6,68,2211200], [1528,"2007-04-12T00:00:00",68,68.7,67.75,68,2445300], [1529,"2007-04-13T00:00:00",68,69.95,68,69.5,5744400], [1530,"2007-04-16T00:00:00",69.5,69.9,68.15,68.15,2366500], [1531,"2007-04-17T00:00:00",68.15,69.15,67,68.7,2749000], [1532,"2007-04-18T00:00:00",68.7,70.4,68.45,69.85,6916400], [1533,"2007-04-19T00:00:00",69.85,70.95,68.25,68.5,8048000], [1534,"2007-04-20T00:00:00",68.5,68.9,66.55,66.55,2208100], [1535,"2007-04-23T00:00:00",66.55,67.2,65.75,66,1058400], [1536,"2007-04-24T00:00:00",66,67.95,66.1,67.1,1972600], [1537,"2007-04-25T00:00:00",67.1,67.8,66.95,67,1021000], [1538,"2007-04-26T00:00:00",67,67.4,66.55,67.15,795600], [1539,"2007-04-27T00:00:00",67.15,67.85,67.05,67.3,1093200], [1540,"2007-04-30T00:00:00",67.3,68.75,67.1,68.5,2287100], [1541,"2007-05-02T00:00:00",68.5,69.8,68.2,68.5,3441600], [1542,"2007-05-03T00:00:00",68.5,69,67.95,68.45,1722200], [1543,"2007-05-04T00:00:00",68.45,69.85,67.95,68.8,6087200], [1544,"2007-05-07T00:00:00",68.8,68.85,65.8,66,3066500], [1545,"2007-05-08T00:00:00",66,67.4,65.25,67.25,1288900], [1546,"2007-05-09T00:00:00",67.25,68.3,67.35,67.6,2450300], [1547,"2007-05-10T00:00:00",67.6,67.7,66.8,67.55,1326900], [1548,"2007-05-11T00:00:00",67.55,68.1,67.2,67.75,691900], [1549,"2007-05-14T00:00:00",67.75,70.7,66.15,70.2,6086000], [1550,"2007-05-15T00:00:00",70.2,71.5,69.3,70.8,5757800], [1551,"2007-05-16T00:00:00",70.8,71.25,67.3,68.15,2665100], [1552,"2007-05-17T00:00:00",68.15,68.95,67.75,68.1,698000], [1553,"2007-05-18T00:00:00",68.1,68.75,68,68.05,415500], [1554,"2007-05-21T00:00:00",68.05,68,66.95,67.25,471600], [1555,"2007-05-22T00:00:00",67.25,68.2,67.25,67.8,667200], [1556,"2007-05-23T00:00:00",67.8,68.05,67.2,67.5,273800], [1557,"2007-05-24T00:00:00",67.5,68.95,67.75,68.75,2385200], [1558,"2007-05-25T00:00:00",68.75,69.15,67.7,68,1451500], [1559,"2007-05-28T00:00:00",68,69,68,68.75,1505700], [1560,"2007-05-29T00:00:00",68.75,68.9,67.7,68.25,1090000], [1561,"2007-05-30T00:00:00",68.25,68.6,67,67,563500], [1562,"2007-05-31T00:00:00",67,68.5,67.25,68,1178700], [1563,"2007-06-01T00:00:00",68,68.5,65,66.05,1550000], [1564,"2007-06-04T00:00:00",66.05,67.5,66.25,67.25,734700], [1565,"2007-06-05T00:00:00",67.25,68.25,67,68.25,812100], [1566,"2007-06-06T00:00:00",68.25,69.45,68.1,68.25,2540600], [1567,"2007-06-07T00:00:00",68.25,68.9,67.65,68.1,413500], [1568,"2007-06-08T00:00:00",68.1,68.1,67.25,67.8,303100], [1569,"2007-06-11T00:00:00",67.8,69.15,67.55,68.5,1549800], [1570,"2007-06-12T00:00:00",68.5,69.55,68.45,69,1332200], [1571,"2007-06-13T00:00:00",69,69.5,68.55,69.1,508200], [1572,"2007-06-14T00:00:00",69.1,70.6,69.25,69.4,2641100], [1573,"2007-06-15T00:00:00",69.4,70,68,69.1,1071200], [1574,"2007-06-18T00:00:00",69.1,70.1,69,69.95,645500], [1575,"2007-06-19T00:00:00",69.95,70.75,69.75,70.25,1416800], [1576,"2007-06-20T00:00:00",70.25,71.75,69.35,71.6,2714100], [1577,"2007-06-21T00:00:00",71.6,71.5,70.3,71,980900], [1578,"2007-06-22T00:00:00",71,71,69,70.7,1009000], [1579,"2007-06-25T00:00:00",70.7,74.2,70.75,72.25,5475600], [1580,"2007-06-26T00:00:00",72.25,73.95,71.9,72.45,2731700], [1581,"2007-06-27T00:00:00",72.45,73.8,72.6,73.3,1336900], [1582,"2007-06-28T00:00:00",73.3,74.35,73,73.05,864600], [1583,"2007-06-29T00:00:00",73.05,74.35,73.15,74,1632500], [1584,"2007-07-02T00:00:00",74,75.35,74,74.25,1136900], [1585,"2007-07-03T00:00:00",74.25,76.9,74.1,75.15,2612700], [1586,"2007-07-04T00:00:00",75.15,77.15,75.35,75.6,2060700], [1587,"2007-07-05T00:00:00",75.6,76,74.75,75.5,641500], [1588,"2007-07-06T00:00:00",75.5,75.9,74.25,74.6,607500], [1589,"2007-07-09T00:00:00",74.6,77.5,74.5,77,4538700], [1590,"2007-07-10T00:00:00",77,77.6,75,75.1,714600], [1591,"2007-07-11T00:00:00",75.1,75.6,74.1,75.5,565900], [1592,"2007-07-12T00:00:00",75.5,76.35,75.45,75.7,288100], [1593,"2007-07-13T00:00:00",75.7,75.95,74.6,75.2,98500], [1594,"2007-07-16T00:00:00",75.2,75,73,73.25,848100], [1595,"2007-07-17T00:00:00",73.25,74.2,73.15,73.85,136900], [1596,"2007-07-18T00:00:00",73.85,74,72.25,73.5,757400], [1597,"2007-07-19T00:00:00",73.5,74.9,70.3,74.9,549900], [1598,"2007-07-20T00:00:00",74.9,78.6,71.2,78.6,612800], [1599,"2007-07-23T00:00:00",78.6,76.1,74.9,76,1502700], [1600,"2007-07-24T00:00:00",76,76.05,74.25,74.9,955800], [1601,"2007-07-25T00:00:00",74.9,75,73,73.5,927500], [1602,"2007-07-26T00:00:00",73.5,77,72.3,75.7,2977900], [1603,"2007-07-27T00:00:00",75.7,76.4,74.5,75.75,1118100], [1604,"2007-07-30T00:00:00",75.75,78,75.5,78,1160100], [1605,"2007-07-31T00:00:00",78,77.85,77.1,77.1,114800], [1606,"2007-08-01T00:00:00",77.1,77.6,75.75,75.75,283800], [1607,"2007-08-02T00:00:00",75.75,76.8,75.45,75.95,236300], [1608,"2007-08-03T00:00:00",75.95,77,75.7,76.75,105500], [1609,"2007-08-06T00:00:00",76.75,76.7,75.3,76.7,52600], [1610,"2007-08-07T00:00:00",76.7,77.5,75,75.4,1357400], [1611,"2007-08-08T00:00:00",75.4,76.05,75.45,76,107600], [1612,"2007-08-09T00:00:00",76,76.95,72.5,75.8,234100], [1613,"2007-08-10T00:00:00",75.8,77,73.7,76.4,324900], [1614,"2007-08-13T00:00:00",76.4,76.6,73.8,76.6,594100], [1615,"2007-08-15T00:00:00",76.6,76.45,74.65,74.8,367000], [1616,"2007-08-16T00:00:00",74.8,75.9,74.05,75.25,342700], [1617,"2007-08-17T00:00:00",75.25,75.9,74.15,74.75,280900], [1618,"2007-08-20T00:00:00",74.75,75.9,74.8,75.9,386200], [1619,"2007-08-21T00:00:00",75.9,76,72.75,75.4,712900], [1620,"2007-08-22T00:00:00",75.4,75.4,72.7,75.4,283800], [1621,"2007-08-23T00:00:00",75.4,75.6,73,74,560000], [1622,"2007-08-24T00:00:00",74,74.2,72.5,74,157000], [1623,"2007-08-27T00:00:00",74,75,73.5,73.75,207400], [1624,"2007-08-28T00:00:00",73.75,75,73,73.55,342900], [1625,"2007-08-29T00:00:00",73.55,75.45,73.55,75.25,322200], [1626,"2007-08-30T00:00:00",75.25,76,74.95,75.25,198500], [1627,"2007-08-31T00:00:00",75.25,75.4,74,74.4,710300], [1628,"2007-09-03T00:00:00",74.4,74.6,73.5,74.5,519600], [1629,"2007-09-04T00:00:00",74.5,76.45,73.75,76.1,552800], [1630,"2007-09-05T00:00:00",76.1,78,75.5,77.95,397400], [1631,"2007-09-06T00:00:00",77.95,78,77,77.7,98700], [1632,"2007-09-07T00:00:00",77.7,77.7,75.5,76.85,166200], [1633,"2007-09-10T00:00:00",76.85,77.5,76.5,77.2,269100], [1634,"2007-09-11T00:00:00",77.2,77.45,76.85,77.05,312600], [1635,"2007-09-12T00:00:00",77.05,79.4,77.35,79.3,604100], [1636,"2007-09-13T00:00:00",79.3,79.5,78.5,79,493300], [1637,"2007-09-14T00:00:00",79,79.3,78.6,78.9,39500], [1638,"2007-09-17T00:00:00",78.9,79.8,78.5,79.7,125300], [1639,"2007-09-18T00:00:00",79.7,80.1,79.6,80.1,95500], [1640,"2007-09-19T00:00:00",80.1,80.25,79.5,79.9,122800], [1641,"2007-09-20T00:00:00",63.92,65.3,64.1,64.85,528400], [1642,"2007-09-21T00:00:00",64.85,65.25,64.45,65.25,264200], [1643,"2007-09-24T00:00:00",65.25,65.7,65,65.3,227600], [1644,"2007-09-25T00:00:00",65.3,68.55,65,68.55,689000], [1645,"2007-09-26T00:00:00",68.55,71.95,68.75,71.95,774300], [1646,"2007-09-27T00:00:00",71.95,75.5,72.5,75.5,1160400], [1647,"2007-09-28T00:00:00",75.5,79.25,74,76.1,915000], [1648,"2007-10-01T00:00:00",76.1,78,76.15,76.9,394000], [1649,"2007-10-02T00:00:00",76.9,77.4,74.3,74.5,368400], [1650,"2007-10-03T00:00:00",74.5,74.85,72.25,73.1,253400], [1651,"2007-10-04T00:00:00",73.1,73,71.6,73,213000], [1652,"2007-10-05T00:00:00",73,75.4,73.25,73.9,473600], [1653,"2007-10-08T00:00:00",73.9,75.4,73.6,74.75,266700], [1654,"2007-10-09T00:00:00",74.75,75.5,73.4,73.4,222900], [1655,"2007-10-11T00:00:00",73.4,73.5,72,73.45,151500], [1656,"2007-10-17T00:00:00",73.45,72.95,70,72.2,331300], [1657,"2007-10-18T00:00:00",72.2,73,72,72.75,322600], [1658,"2007-10-19T00:00:00",72.75,72.5,71.3,72.25,167400], [1659,"2007-10-22T00:00:00",72.25,72.7,70,70.3,849800], [1660,"2007-10-23T00:00:00",70.3,71.4,69.5,69.75,196000], [1661,"2007-10-24T00:00:00",69.75,70.45,68.2,69.7,522900], [1662,"2007-10-25T00:00:00",69.7,69.9,68.1,68.55,121200], [1663,"2007-10-26T00:00:00",68.55,69.25,67,67.5,455100], [1664,"2007-10-29T00:00:00",67.5,68,66.5,66.8,191500], [1665,"2007-10-30T00:00:00",66.8,67.6,64.1,65.85,274100], [1666,"2007-10-31T00:00:00",65.85,67.95,62.6,66.75,1123400], [1667,"2007-11-01T00:00:00",66.75,67.45,64.6,65.15,212700], [1668,"2007-11-02T00:00:00",65.15,68.4,63,65.8,139700], [1669,"2007-11-05T00:00:00",65.8,66.8,62.55,62.8,706200], [1670,"2007-11-06T00:00:00",62.8,65.9,63,65.9,801000], [1671,"2007-11-07T00:00:00",65.9,67,64.2,64.5,638700], [1672,"2007-11-08T00:00:00",64.5,64.45,62.5,63,901800], [1673,"2007-11-12T00:00:00",63,64,62.5,63,925500], [1674,"2007-11-13T00:00:00",63,66.1,62.7,66.1,1302700], [1675,"2007-11-14T00:00:00",66.1,67,64.9,64.9,902800], [1676,"2007-11-15T00:00:00",64.9,65,62.5,64,1524400], [1677,"2007-11-16T00:00:00",64,64.1,62.55,63,814400], [1678,"2007-11-19T00:00:00",63,63.25,62.1,63.25,1177200], [1679,"2007-11-20T00:00:00",63.25,63.75,62.8,62.9,885600], [1680,"2007-11-21T00:00:00",62.9,64.5,63,63,1338600], [1681,"2007-11-22T00:00:00",63,64,62.7,63.5,2256300], [1682,"2007-11-23T00:00:00",63.5,66,63.4,65,3787900], [1683,"2007-11-26T00:00:00",65,66,64,65.55,4282700], [1684,"2007-11-27T00:00:00",65.55,67.25,65.1,66,4781400], [1685,"2007-11-28T00:00:00",66,66.75,65.45,65.9,1134900], [1686,"2007-11-29T00:00:00",65.9,66.4,65.4,65.5,842900], [1687,"2007-11-30T00:00:00",65.5,66.55,64.9,65,1513500], [1688,"2007-12-03T00:00:00",65,65.05,64.05,64.2,701200], [1689,"2007-12-04T00:00:00",64.2,65,63.65,64.65,661900], [1690,"2007-12-05T00:00:00",64.65,65.6,64.95,65.4,513800], [1691,"2007-12-06T00:00:00",65.4,68.65,65.5,68.65,3316900], [1692,"2007-12-07T00:00:00",68.65,69.7,67,67.05,2553400], [1693,"2007-12-10T00:00:00",67.05,68.15,67.15,67.35,439000], [1694,"2007-12-11T00:00:00",67.35,69,66.55,68.1,1639800], [1695,"2007-12-12T00:00:00",68.1,68.4,67.5,67.75,422900], [1696,"2007-12-13T00:00:00",67.75,68.15,67.15,67.25,246300], [1697,"2007-12-14T00:00:00",67.25,67.35,66.3,66.75,282800], [1698,"2007-12-17T00:00:00",66.75,68.05,66.7,67.5,903800], [1699,"2007-12-18T00:00:00",67.5,68,66.75,67,308600], [1700,"2007-12-19T00:00:00",67,68.3,67.05,67.45,1283900], [1701,"2007-12-24T00:00:00",67.45,68.5,67.3,67.75,931500], [1702,"2007-12-26T00:00:00",67.75,70.55,67.25,69.8,4112900], [1703,"2007-12-27T00:00:00",69.8,70.45,68.5,69.4,1780300], [1704,"2007-12-31T00:00:00",69.4,66.2,65.95,65.95,1295200], [1705,"2008-01-01T00:00:00",65.95,65.35,62.7,63.15,1701200], [1706,"2008-01-02T00:00:00",63.15,64.25,62.3,62.8,615500], [1707,"2008-01-03T00:00:00",62.8,65.9,64,65.9,1118400], [1708,"2008-01-04T00:00:00",65.9,66.7,64.8,65.5,695300], [1709,"2008-01-07T00:00:00",65.5,65.65,64.35,64.65,380400], [1710,"2008-01-08T00:00:00",64.65,65.9,64.5,64.85,529400], [1711,"2008-01-09T00:00:00",64.85,65,64.3,64.3,331200], [1712,"2008-01-10T00:00:00",64.3,64.7,63.6,64.25,345300], [1713,"2008-01-11T00:00:00",64.25,64.4,62.6,63.2,597100], [1714,"2008-01-14T00:00:00",63.2,64.45,62.5,64.2,1637800], [1715,"2008-01-15T00:00:00",64.2,65,63.2,63.95,1030700], [1716,"2008-01-16T00:00:00",63.95,63.8,62.5,62.7,292400], [1717,"2008-01-17T00:00:00",62.7,63.45,61.5,61.55,379000], [1718,"2008-01-18T00:00:00",61.55,63.35,61.15,63.35,310800], [1719,"2008-01-21T00:00:00",63.35,63.9,62.7,62.75,1122900], [1720,"2008-01-22T00:00:00",62.75,62.5,61.55,62.05,521900], [1721,"2008-01-23T00:00:00",62.05,62.5,61.8,62,242000], [1722,"2008-01-24T00:00:00",62,62.8,61.8,61.8,374000], [1723,"2008-01-25T00:00:00",61.8,62.25,61.7,62,365300], [1724,"2008-01-28T00:00:00",62,62.7,61.2,61.3,471100], [1725,"2008-01-29T00:00:00",61.3,62.5,61.5,62.05,525200], [1726,"2008-01-30T00:00:00",62.05,62.3,61.7,61.75,220100], [1727,"2008-01-31T00:00:00",61.75,62.3,61.7,62.3,171400], [1728,"2008-02-01T00:00:00",62.3,62.1,61.45,61.9,54300], [1729,"2008-02-04T00:00:00",61.9,62.1,61.1,61.35,130800], [1730,"2008-02-06T00:00:00",61.35,61.5,61,61,185300], [1731,"2008-02-07T00:00:00",61,61.3,60.35,60.65,254300], [1732,"2008-02-08T00:00:00",60.65,60.95,60.05,60.4,847500], [1733,"2008-02-11T00:00:00",60.4,60.5,59.7,60,179200], [1734,"2008-02-12T00:00:00",60,61.75,59.8,61.45,2034600], [1735,"2008-02-13T00:00:00",61.45,62.35,60.9,62,2753300], [1736,"2008-02-14T00:00:00",62,63.2,62,62.6,2473000], [1737,"2008-02-15T00:00:00",62.6,62.9,62.15,62.15,646500], [1738,"2008-02-19T00:00:00",62.15,64,62.45,63.65,2123700], [1739,"2008-02-20T00:00:00",63.65,63.95,62.45,62.55,1482900], [1740,"2008-02-21T00:00:00",62.55,63.15,61.95,62,2264000], [1741,"2008-02-22T00:00:00",62,62.8,60,60.1,1761600], [1742,"2008-02-25T00:00:00",60.1,60.15,59.5,59.55,632300], [1743,"2008-02-26T00:00:00",59.55,60.5,59.5,60.1,526700], [1744,"2008-02-27T00:00:00",60.1,60.6,59.5,60,389400], [1745,"2008-02-28T00:00:00",60,60,59.25,59.35,1182500], [1746,"2008-02-29T00:00:00",59.35,59.5,57.3,57.3,1182600], [1747,"2008-03-03T00:00:00",57.3,58,56,56.2,1028100], [1748,"2008-03-04T00:00:00",56.2,56.85,56,56.1,453900], [1749,"2008-03-05T00:00:00",56.1,58.45,56.5,58.25,933300], [1750,"2008-03-06T00:00:00",58.25,58.95,58,58.35,393400], [1751,"2008-03-07T00:00:00",58.35,58.3,57.5,58.25,304400], [1752,"2008-03-10T00:00:00",58.25,58.3,57.5,57.85,115500], [1753,"2008-03-11T00:00:00",57.85,58.3,56.25,57.4,268100], [1754,"2008-03-12T00:00:00",57.4,58.25,57.25,58.1,473900], [1755,"2008-03-13T00:00:00",58.1,58.9,57.75,58.45,804900], [1756,"2008-03-14T00:00:00",58.45,58.75,58,58.75,399500], [1757,"2008-03-17T00:00:00",58.75,58.6,57,57,284100], [1758,"2008-03-18T00:00:00",57,57.3,55,55.95,199100], [1759,"2008-03-19T00:00:00",55.95,57,55.05,56.75,288800], [1760,"2008-03-24T00:00:00",54.25,56.9,54.5,54.9,239500], [1761,"2008-03-25T00:00:00",54.9,55,54.45,54.55,280500], [1762,"2008-03-26T00:00:00",54.55,55,54.1,54.35,264400], [1763,"2008-03-27T00:00:00",54.35,55,54.25,54.25,215500], [1764,"2008-03-28T00:00:00",54.25,54.5,52.8,52.8,578400], [1765,"2008-03-31T00:00:00",52.8,53.45,52.25,52.5,379600], [1766,"2008-04-01T00:00:00",52.5,53,52.3,52.7,205600], [1767,"2008-04-02T00:00:00",52.7,53,52.35,52.6,86900], [1768,"2008-04-03T00:00:00",52.6,53.4,52.65,53.2,171700], [1769,"2008-04-04T00:00:00",53.2,54.4,53.1,53.5,362100], [1770,"2008-04-07T00:00:00",53.5,54.3,53.4,53.55,200600], [1771,"2008-04-08T00:00:00",53.55,53.7,53,53.7,144600], [1772,"2008-04-09T00:00:00",53.7,53.8,52,52,190800], [1773,"2008-04-10T00:00:00",52,52.6,50.1,51,462500], [1774,"2008-04-11T00:00:00",51,51.7,50.8,51.7,189400], [1775,"2008-04-14T00:00:00",51.7,51.15,50.5,50.7,142700], [1776,"2008-04-15T00:00:00",50.7,51.25,50.8,50.9,157100], [1777,"2008-04-16T00:00:00",50.9,51.2,50.1,50.4,192900], [1778,"2008-04-17T00:00:00",50.4,50.75,50.15,50.25,177000], [1779,"2008-04-18T00:00:00",50.25,50.45,49.65,50,228000], [1780,"2008-04-21T00:00:00",50,52.5,49.4,52,1014800], [1781,"2008-04-22T00:00:00",52,52,51,51.55,282900], [1782,"2008-04-23T00:00:00",51.55,51.75,50,50.7,290500], [1783,"2008-04-24T00:00:00",50.7,53.2,50.5,53.2,1295700], [1784,"2008-04-25T00:00:00",53.2,55,52.5,53.1,2137700], [1785,"2008-04-28T00:00:00",53.1,53.45,52.5,52.85,284800], [1786,"2008-04-29T00:00:00",52.85,55.49,52,55.49,1206400], [1787,"2008-04-30T00:00:00",55.49,57.7,55.3,55.5,1175200], [1788,"2008-05-02T00:00:00",55.5,56.1,53.1,53.85,218800], [1789,"2008-05-05T00:00:00",53.85,54.9,52.1,52.13,510400], [1790,"2008-05-06T00:00:00",52.13,53.45,51,51.45,309800], [1791,"2008-05-07T00:00:00",51.45,52.9,50.41,50.8,229600], [1792,"2008-05-08T00:00:00",50.8,51.69,49.55,50,176000], [1793,"2008-05-09T00:00:00",50,50.7,47.5,47.5,1176200], [1794,"2008-05-12T00:00:00",47.5,49.87,45.25,48.7,629600], [1795,"2008-05-13T00:00:00",48.7,51.13,49,51.13,434200], [1796,"2008-05-14T00:00:00",51.13,52.35,50,50.9,324900], [1797,"2008-05-15T00:00:00",50.9,50.65,48.36,48.85,1242400], [1798,"2008-05-16T00:00:00",48.85,48.51,47.5,47.61,329500], [1799,"2008-05-19T00:00:00",47.61,47.9,45.65,46,311300], [1800,"2008-05-20T00:00:00",46,46.85,43.7,44,604000], [1801,"2008-05-21T00:00:00",44,44.51,43.52,44.3,303900], [1802,"2008-05-22T00:00:00",44.3,44.65,42.09,42.09,316900], [1803,"2008-05-23T00:00:00",42.09,40.11,39.99,39.99,312000], [1804,"2008-05-26T00:00:00",39.99,38.5,38,38,582100], [1805,"2008-05-27T00:00:00",38,38.99,36.1,36.35,2179400], [1806,"2008-05-28T00:00:00",36.35,37,34.54,34.54,1127600], [1807,"2008-05-29T00:00:00",34.54,33.75,32.82,33.5,635900], [1808,"2008-05-30T00:00:00",33.5,34.65,31.83,34,1066000], [1809,"2008-06-02T00:00:00",34,35.2,33.5,34.75,669400], [1810,"2008-06-03T00:00:00",34.75,36,34.9,36,336600], [1811,"2008-06-04T00:00:00",36,37.8,37.7,37.8,269500], [1812,"2008-06-05T00:00:00",37.8,38.99,37.8,38.35,731200], [1813,"2008-06-06T00:00:00",38.35,39,37.92,38.61,361600], [1814,"2008-06-09T00:00:00",38.61,39,36.68,36.7,288500], [1815,"2008-06-10T00:00:00",36.7,37.2,35.5,37,98200], [1816,"2008-06-11T00:00:00",37,38.59,36,37.1,294300], [1817,"2008-06-12T00:00:00",37.1,38,36.8,37.44,239500], [1818,"2008-06-13T00:00:00",37.44,37.3,36.5,36.5,124100], [1819,"2008-06-16T00:00:00",36.5,36.75,34.68,34.95,176000], [1820,"2008-06-17T00:00:00",34.95,35,33.45,34.51,470300], [1821,"2008-06-18T00:00:00",34.51,34.95,33.8,34.3,299600], [1822,"2008-06-19T00:00:00",34.3,34.5,32.59,32.59,546900], [1823,"2008-06-20T00:00:00",32.59,34.21,33,34.21,428500], [1824,"2008-06-23T00:00:00",34.21,34.5,32.5,32.5,114200], [1825,"2008-06-24T00:00:00",32.5,35.5,33.1,34.85,672500], [1826,"2008-06-25T00:00:00",34.85,36.25,34.85,36.1,830900], [1827,"2008-06-26T00:00:00",36.1,36.49,35.74,35.74,290500], [1828,"2008-06-27T00:00:00",35.74,35.39,35.39,35.39,31100], [1829,"2008-06-30T00:00:00",35.39,35.04,35.04,35.04,51200], [1830,"2008-07-01T00:00:00",35.04,35.19,34.69,34.99,132500], [1831,"2008-07-01T00:00:00",35.04,35.19,34.69,34.99,132500], [1832,"2008-07-02T00:00:00",34.99,35.25,34.65,35.25,82600], [1833,"2008-07-03T00:00:00",35.25,34.9,34.9,34.9,19100], [1834,"2008-07-04T00:00:00",34.9,34.56,34.56,34.56,50100], [1835,"2008-07-07T00:00:00",34.56,34.4,34.22,34.22,51300], [1836,"2008-07-08T00:00:00",34.22,33.88,33.88,33.88,10200], [1837,"2008-07-09T00:00:00",33.88,33.7,33.55,33.55,79600], [1838,"2008-07-10T00:00:00",33.55,33.22,33.22,33.22,34100], [1839,"2008-07-11T00:00:00",33.22,32.89,32.89,32.89,68300], [1840,"2008-07-14T00:00:00",32.89,31.85,31.25,31.25,105100], [1841,"2008-07-15T00:00:00",31.25,31.79,29.69,29.69,122300], [1842,"2008-07-16T00:00:00",29.69,29.45,28.21,28.21,76700], [1843,"2008-07-17T00:00:00",28.21,26.8,26.8,26.8,46900], [1844,"2008-07-18T00:00:00",26.8,27.9,25.46,26,373200], [1845,"2008-07-21T00:00:00",26,26,24.7,26,277100], [1846,"2008-07-22T00:00:00",26,27.3,25.69,27.3,1060600], [1847,"2008-07-23T00:00:00",27.3,28.66,27.7,28.66,1528100], [1848,"2008-07-24T00:00:00",28.66,30.09,28.5,30.09,872500], [1849,"2008-07-25T00:00:00",30.09,31,29,29.48,498100], [1850,"2008-07-28T00:00:00",29.48,29.25,28.01,28.85,326800], [1851,"2008-07-29T00:00:00",28.85,29,27.57,28.6,108100], [1852,"2008-07-30T00:00:00",28.6,30.03,29,30.03,1140200], [1853,"2008-07-31T00:00:00",30.03,30.15,29.02,29.05,160900], [1854,"2008-08-01T00:00:00",29.05,29.48,27.6,27.6,115600], [1855,"2008-08-04T00:00:00",27.6,28.9,26.23,27.5,173000], [1856,"2008-08-05T00:00:00",27.5,28.18,26.13,28.18,91700], [1857,"2008-08-06T00:00:00",28.18,27.25,26.78,26.8,45400], [1858,"2008-08-07T00:00:00",26.8,28,25.9,26.85,192700], [1859,"2008-08-08T00:00:00",26.85,28.1,25.51,28,94400], [1860,"2008-08-11T00:00:00",28,28.9,27.5,28.21,437200], [1861,"2008-08-12T00:00:00",28.21,28.39,27.05,27.5,77200], [1862,"2008-08-13T00:00:00",27.5,27.5,26.33,26.64,51500], [1863,"2008-08-15T00:00:00",26.64,27.49,26.25,27.39,84300], [1864,"2008-08-18T00:00:00",27.39,28.75,26.9,28.7,211900], [1865,"2008-08-19T00:00:00",28.7,29.99,28.8,28.8,466700], [1866,"2008-08-20T00:00:00",28.8,28,27.36,27.36,76600], [1867,"2008-08-21T00:00:00",27.36,27.9,26.52,26.93,65800], [1868,"2008-08-22T00:00:00",26.93,26.8,26.13,26.5,21500], [1869,"2008-08-25T00:00:00",26.5,26.79,26,26.5,31400], [1870,"2008-08-26T00:00:00",26.5,26.88,25.18,25.18,49400], [1871,"2008-08-27T00:00:00",25.18,24.2,23.93,23.93,37800], [1872,"2008-08-28T00:00:00",23.93,23.94,23.93,23.93,31500], [1873,"2008-08-29T00:00:00",23.93,23.93,23.93,23.93,3400], [1874,"2008-09-01T00:00:00",23.93,23.93,23.93,23.93,55400], [1875,"2008-09-03T00:00:00",23.93,23.93,23.93,23.93,5300], [1876,"2008-09-04T00:00:00",23.93,23.93,23.93,23.93,4300], [1877,"2008-09-05T00:00:00",23.93,25.12,23.93,24,72700], [1878,"2008-09-08T00:00:00",24,24.8,23.93,23.93,31300], [1879,"2008-09-09T00:00:00",23.93,23.93,23.93,23.93,1500], [1880,"2008-09-10T00:00:00",23.93,24,23.93,23.93,4200], [1881,"2008-09-11T00:00:00",23.93,23.93,23.93,23.93,1500], [1882,"2008-09-15T00:00:00",23.93,23.93,23.93,23.93,1100], [1883,"2008-09-18T00:00:00",23.93,23.93,23.93,23.93,100], [1884,"2008-10-06T00:00:00",23.93,23.93,23.93,23.93,600], [1885,"2008-10-07T00:00:00",23.93,23.93,23.93,23.93,600], [1886,"2008-10-22T00:00:00",23.93,23.93,23.93,23.93,100], [1887,"2008-12-15T00:00:00",23.93,22.74,22.74,22.74,0], [1888,"2008-12-16T00:00:00",22.74,21.61,21.61,21.61,0], [1889,"2008-12-17T00:00:00",21.61,20.53,20.53,20.53,100], [1890,"2008-12-18T00:00:00",20.53,19.51,19.51,19.51,1000], [1891,"2008-12-19T00:00:00",19.51,18.51,18.51,18.51,500], [1892,"2008-12-22T00:00:00",18.51,17.51,17.51,17.51,2100], [1893,"2008-12-23T00:00:00",17.51,16.51,16.51,16.51,100], [1894,"2008-12-24T00:00:00",16.51,15.51,15.51,15.51,0], [1895,"2008-12-26T00:00:00",15.51,14.51,14.51,14.51,1600], [1896,"2008-12-29T00:00:00",14.51,13.51,13.51,13.51,114900], [1897,"2008-12-30T00:00:00",13.51,12.98,12.51,12.51,203700], [1898,"2008-12-31T00:00:00",12.51,11.51,11.51,11.51,65400], [1899,"2009-01-01T00:00:00",11.51,10.51,10.51,10.51,133000], [1900,"2009-01-02T00:00:00",10.51,11.51,10.25,11.51,467300], [1901,"2009-01-05T00:00:00",11.51,12.51,12.38,12.51,136900], [1902,"2009-01-06T00:00:00",12.51,13.51,13.51,13.51,86100], [1903,"2009-01-09T00:00:00",13.51,14.51,14.26,14.51,414100], [1904,"2009-01-12T00:00:00",14.51,15.51,14.8,15.51,477800], [1905,"2009-01-13T00:00:00",15.51,15.85,14.8,15.16,381000], [1906,"2009-01-14T00:00:00",15.16,15.5,14.6,14.94,159600], [1907,"2009-01-15T00:00:00",14.94,15,13.94,13.94,263400], [1908,"2009-01-16T00:00:00",13.94,13.62,12.94,12.94,102700], [1909,"2009-01-19T00:00:00",12.94,12.26,11.94,11.94,524100], [1910,"2009-01-20T00:00:00",11.94,11.45,10.94,10.94,2412400], [1911,"2009-01-21T00:00:00",10.94,11.18,9.94,9.94,1554500], [1912,"2009-01-22T00:00:00",9.94,9.78,8.94,8.94,1679000], [1913,"2009-01-23T00:00:00",8.94,8.95,7.94,8.4,3858700], [1914,"2009-01-26T00:00:00",8.4,9.08,8.01,8.62,2068500], [1915,"2009-01-27T00:00:00",8.62,9.62,8.43,9.62,2445700], [1916,"2009-01-28T00:00:00",9.62,10.62,10.62,10.62,236400], [1917,"2009-01-29T00:00:00",10.62,11.62,10.4,11.62,3688200], [1918,"2009-01-30T00:00:00",11.62,12.62,11.25,12.62,2270400], [1919,"2009-02-02T00:00:00",12.62,13.2,12.4,12.81,1769500], [1920,"2009-02-03T00:00:00",12.81,13.3,12,13.04,2069400], [1921,"2009-02-04T00:00:00",13.04,14.04,12.91,13.83,4415800], [1922,"2009-02-06T00:00:00",13.83,14.29,12.83,13.5,2614800], [1923,"2009-02-09T00:00:00",13.5,13.6,12.5,12.5,2006000], [1924,"2009-02-10T00:00:00",12.5,13.5,11.8,12.83,3682500], [1925,"2009-02-11T00:00:00",12.83,13.6,12.4,12.89,1526900], [1926,"2009-02-12T00:00:00",12.89,13.1,12.5,12.55,356500], [1927,"2009-02-13T00:00:00",12.55,13.5,12.7,13.4,849400], [1928,"2009-02-16T00:00:00",13.4,14.3,13.45,13.98,5788400], [1929,"2009-02-17T00:00:00",13.98,14.1,13.6,13.92,2227700], [1930,"2009-02-18T00:00:00",13.92,14.92,13.8,14.92,3614200], [1931,"2009-02-19T00:00:00",14.92,15.92,15.21,15.92,3645000], [1932,"2009-02-20T00:00:00",15.92,16.92,15.7,16.24,1783900], [1933,"2009-02-23T00:00:00",16.24,16.1,15.24,15.36,924800], [1934,"2009-02-24T00:00:00",15.36,16.36,15,16.36,2679300], [1935,"2009-02-25T00:00:00",16.36,16.8,15.36,15.36,1958200], [1936,"2009-02-26T00:00:00",15.36,14.36,14.36,14.36,54500], [1937,"2009-02-27T00:00:00",14.36,14.65,13.75,14.27,1353500], [1938,"2009-03-02T00:00:00",14.27,14.5,13.27,13.44,567800], [1939,"2009-03-03T00:00:00",13.44,13.35,12.44,12.56,502400], [1940,"2009-03-04T00:00:00",12.56,13.5,12.79,13.47,396100], [1941,"2009-03-05T00:00:00",13.47,13.85,13.2,13.26,308300], [1942,"2009-03-06T00:00:00",13.26,13.5,12.97,13.06,95200], [1943,"2009-03-09T00:00:00",13.06,13.35,12.8,12.86,95600], [1944,"2009-03-11T00:00:00",12.86,13.1,12.4,12.55,161800], [1945,"2009-03-12T00:00:00",12.55,13.55,12.55,13.55,446300], [1946,"2009-03-13T00:00:00",13.55,14.45,13.5,14.28,489100], [1947,"2009-03-16T00:00:00",14.28,15.28,15,15.28,470300], [1948,"2009-03-17T00:00:00",15.28,16.28,15.5,16.28,883400], [1949,"2009-03-18T00:00:00",16.28,17.27,15.95,17.2,809000], [1950,"2009-03-19T00:00:00",14.96,15.96,15.2,15.95,542500], [1951,"2009-03-20T00:00:00",15.95,16.34,14.95,14.95,998000], [1952,"2009-03-24T00:00:00",14.95,15.79,14.41,15.52,2029600], [1953,"2009-03-25T00:00:00",15.52,15.81,14.52,15.48,2116100], [1954,"2009-03-26T00:00:00",15.48,15.5,14.81,14.9,398900], [1955,"2009-03-27T00:00:00",14.9,15.62,14.45,15.32,351600], [1956,"2009-03-30T00:00:00",15.32,16.2,15,15.4,1111000], [1957,"2009-03-31T00:00:00",15.4,15.8,14.45,14.53,769000], [1958,"2009-04-01T00:00:00",14.53,15,14.2,14.3,162900], [1959,"2009-04-02T00:00:00",14.3,14.35,13.4,13.54,3442300], [1960,"2009-04-03T00:00:00",13.54,14.35,13.55,14.19,2077000], [1961,"2009-04-06T00:00:00",14.19,14.9,13.7,14.58,1852400], [1962,"2009-04-07T00:00:00",14.58,15.53,14.5,15.04,2374000], [1963,"2009-04-08T00:00:00",15.04,15.1,14.1,14.14,669900], [1964,"2009-04-09T00:00:00",14.14,14.7,13.14,13.37,867500], [1965,"2009-04-10T00:00:00",13.37,14.37,13.25,14.31,1085900], [1966,"2009-04-13T00:00:00",14.31,15.04,13.95,14.25,1955300], [1967,"2009-04-14T00:00:00",14.25,14.3,13.5,13.62,651500], [1968,"2009-04-15T00:00:00",13.62,13.7,13.1,13.22,415600], [1969,"2009-04-16T00:00:00",13.22,14.2,13,13.17,941300], [1970,"2009-04-17T00:00:00",13.17,13.65,12.75,13.06,1186400], [1971,"2009-04-20T00:00:00",13.06,14.05,12.96,13.78,1479300], [1972,"2009-04-21T00:00:00",13.78,14.2,13,13.19,1670400], [1973,"2009-04-22T00:00:00",13.19,13.55,12.85,12.92,1006100], [1974,"2009-04-23T00:00:00",12.92,13.1,12.3,12.43,730700], [1975,"2009-04-24T00:00:00",12.43,13.05,11.99,12.56,3145200], [1976,"2009-04-27T00:00:00",12.56,12.7,11.8,11.85,582200], [1977,"2009-04-28T00:00:00",11.85,12.15,11,11.65,1406600], [1978,"2009-04-29T00:00:00",11.65,11.86,11.1,11.25,400700], [1979,"2009-04-30T00:00:00",11.25,11.4,10.8,10.95,1290000], [1980,"2009-05-04T00:00:00",10.95,11.35,10.6,10.72,620500], [1981,"2009-05-05T00:00:00",10.72,10.98,10.25,10.45,688600], [1982,"2009-05-06T00:00:00",10.45,11.35,10.5,11,1343300], [1983,"2009-05-07T00:00:00",11,11.18,10.65,10.71,502500], [1984,"2009-05-08T00:00:00",10.71,11,10.52,10.7,254700], [1985,"2009-05-11T00:00:00",10.7,11.24,10.7,10.92,392600], [1986,"2009-05-12T00:00:00",10.92,11.34,10.81,11.29,666700], [1987,"2009-05-13T00:00:00",11.29,11.63,10.9,10.99,958300], [1988,"2009-05-14T00:00:00",10.99,11.25,10.71,10.89,813400], [1989,"2009-05-15T00:00:00",10.89,11.4,10.76,11.19,729300], [1990,"2009-05-18T00:00:00",11.19,11.3,11.05,11.09,285900], [1991,"2009-05-19T00:00:00",11.09,11.1,10.9,10.92,362700], [1992,"2009-05-20T00:00:00",10.92,11,10.7,10.83,255100], [1993,"2009-05-21T00:00:00",10.83,10.75,10.36,10.5,350200], [1994,"2009-05-22T00:00:00",10.5,10.95,10.7,10.89,241900], [1995,"2009-05-25T00:00:00",10.89,11.04,10.72,10.92,171800], [1996,"2009-05-26T00:00:00",10.92,11.03,10.8,10.85,82300], [1997,"2009-05-27T00:00:00",10.85,11,10.8,10.81,118700], [1998,"2009-05-28T00:00:00",10.81,11.25,10.77,10.99,646100], [1999,"2009-05-29T00:00:00",10.99,11.09,10.75,10.8,236700], [2000,"2009-06-01T00:00:00",10.8,10.99,10.6,10.63,247000], [2001,"2009-06-02T00:00:00",10.63,10.77,10.5,10.52,350800], [2002,"2009-06-03T00:00:00",10.52,10.74,9.9,10.01,785500], [2003,"2009-06-04T00:00:00",10.01,10.15,9.93,9.99,375100], [2004,"2009-06-05T00:00:00",9.99,10.4,9.4,10,402200], [2005,"2009-06-08T00:00:00",10,10.1,9.87,9.96,376500], [2006,"2009-06-09T00:00:00",9.96,10.4,9.96,10.32,260000], [2007,"2009-06-10T00:00:00",10.32,10.6,10.2,10.32,378000], [2008,"2009-06-11T00:00:00",10.32,10.36,10.01,10.29,111100], [2009,"2009-06-12T00:00:00",10.29,10.38,10.01,10.1,164200], [2010,"2009-06-15T00:00:00",10.1,10.1,9.55,9.69,306400], [2011,"2009-06-16T00:00:00",9.69,9.8,9.5,9.55,85300], [2012,"2009-06-17T00:00:00",9.55,9.97,9.6,9.86,1010200], [2013,"2009-06-18T00:00:00",9.86,10.29,9.6,9.72,1173600], [2014,"2009-06-19T00:00:00",9.72,9.97,9.7,9.75,37100], [2015,"2009-06-22T00:00:00",9.75,9.93,9.53,9.65,95900], [2016,"2009-06-23T00:00:00",9.65,9.9,9.52,9.57,173100], [2017,"2009-06-24T00:00:00",9.57,9.68,9.4,9.4,356500], [2018,"2009-06-25T00:00:00",9.4,9.69,9.45,9.56,100800], [2019,"2009-06-26T00:00:00",9.56,9.77,9.5,9.57,128400], [2020,"2009-06-29T00:00:00",9.57,9.8,9.65,9.74,72700], [2021,"2009-06-30T00:00:00",9.74,9.88,9.52,9.68,138000], [2022,"2009-07-01T00:00:00",9.68,9.97,9.71,9.92,116500], [2023,"2009-07-02T00:00:00",9.92,10.27,9.85,10.17,342000], [2024,"2009-07-03T00:00:00",10.17,10.28,9.95,10.02,221500], [2025,"2009-07-06T00:00:00",10.02,10.99,10.13,10.85,1187200], [2026,"2009-07-07T00:00:00",10.85,11.54,10.7,10.78,1289900], [2027,"2009-07-08T00:00:00",10.78,10.98,10.5,10.53,194000], [2028,"2009-07-09T00:00:00",10.53,10.78,10.41,10.55,189200], [2029,"2009-07-10T00:00:00",10.55,10.79,10.36,10.68,115900], [2030,"2009-07-13T00:00:00",10.68,10.95,10.56,10.9,224900], [2031,"2009-07-14T00:00:00",10.9,11.2,10.71,10.92,447000], [2032,"2009-07-15T00:00:00",10.92,11.2,10.86,11.1,340800], [2033,"2009-07-16T00:00:00",11.1,11.19,10.71,10.77,175500], [2034,"2009-07-17T00:00:00",10.77,11.15,10.7,11.04,245600], [2035,"2009-07-20T00:00:00",11.04,11.64,11.05,11.21,937300], [2036,"2009-07-21T00:00:00",11.21,11.35,11,11.07,144601], [2037,"2009-07-22T00:00:00",11.07,11.25,10.84,10.89,301518], [2038,"2009-07-23T00:00:00",10.89,11.1,10.75,10.8,313339], [2039,"2009-07-24T00:00:00",10.8,10.95,10.52,10.6,97458], [2040,"2009-07-27T00:00:00",10.6,10.8,10.38,10.4,180662], [2041,"2009-07-28T00:00:00",10.4,10.5,10.2,10.38,75256], [2042,"2009-07-29T00:00:00",10.38,10.54,10.06,10.13,99740], [2043,"2009-07-30T00:00:00",10.13,10.15,9.99,10.01,240909], [2044,"2009-07-31T00:00:00",10.01,10.32,10.01,10.26,169656], [2045,"2009-08-03T00:00:00",10.26,10.39,10.1,10.14,76661], [2046,"2009-08-04T00:00:00",10.14,10.34,10,10.21,151201], [2047,"2009-08-05T00:00:00",10.21,10.28,9.95,10,391045], [2048,"2009-08-06T00:00:00",10,10.12,9.81,10.03,177701], [2049,"2009-08-07T00:00:00",10.03,10.18,9.96,10.1,43450], [2050,"2009-08-10T00:00:00",10.1,10.35,10,10.23,169435], [2051,"2009-08-11T00:00:00",10.23,10.29,10,10.13,157433], [2052,"2009-08-12T00:00:00",10.13,10.42,10.1,10.11,139226], [2053,"2009-08-13T00:00:00",10.11,10.27,10.01,10.1,116343], [2054,"2009-08-17T00:00:00",10.1,10.33,10,10.03,125544], [2055,"2009-08-18T00:00:00",10.03,10.24,10,10.21,132162], [2056,"2009-08-19T00:00:00",10.21,10.33,10.1,10.24,196608], [2057,"2009-08-20T00:00:00",10.24,10.3,10.15,10.27,224609], [2058,"2009-08-21T00:00:00",10.27,11.02,10.2,10.93,629608], [2059,"2009-08-24T00:00:00",10.93,11.1,10.8,10.98,213687], [2060,"2009-08-25T00:00:00",10.98,11.1,10.81,10.81,214559], [2061,"2009-08-26T00:00:00",10.81,10.95,10.62,10.67,81787], [2062,"2009-08-27T00:00:00",10.67,10.8,10.51,10.62,63641], [2063,"2009-08-28T00:00:00",10.62,10.9,10.25,10.75,147709], [2064,"2009-08-31T00:00:00",10.75,11,10.5,10.92,307130], [2065,"2009-09-01T00:00:00",10.92,11.49,10.99,11.24,1070430], [2066,"2009-09-02T00:00:00",11.24,12.24,11.27,12.1,2972681], [2067,"2009-09-03T00:00:00",12.1,12.6,12,12.28,1711321], [2068,"2009-09-04T00:00:00",12.28,12.45,12.2,12.27,904766], [2069,"2009-09-07T00:00:00",12.27,12.45,11.55,11.71,620271], [2070,"2009-09-08T00:00:00",11.71,11.9,11,11.23,558237], [2071,"2009-09-09T00:00:00",11.23,12.23,11.01,12.23,1987981], [2072,"2009-09-10T00:00:00",12.23,12.9,12.3,12.61,2833412], [2073,"2009-09-11T00:00:00",12.61,12.85,12.32,12.45,480841], [2074,"2009-09-14T00:00:00",12.45,13.23,12.34,13.09,1635154], [2075,"2009-09-15T00:00:00",13.09,13,12.6,12.66,386817], [2076,"2009-09-16T00:00:00",12.66,12.8,12.5,12.55,318628], [2077,"2009-09-17T00:00:00",12.55,13.16,12.56,13.08,1553122], [2078,"2009-09-18T00:00:00",13.08,13.3,12.93,13.06,913455], [2079,"2009-09-24T00:00:00",13.06,14.06,13.34,14.02,2102956], [2080,"2009-09-25T00:00:00",14.02,14.4,13.71,13.75,1181257], [2081,"2009-09-28T00:00:00",13.75,13.75,13.25,13.27,398012], [2082,"2009-09-29T00:00:00",13.27,13.75,13.15,13.34,609421], [2083,"2009-09-30T00:00:00",13.34,13.5,13.01,13.07,409282], [2084,"2009-10-01T00:00:00",13.07,13.55,12.81,12.93,620966], [2085,"2009-10-02T00:00:00",12.93,13.4,12.9,13.33,487012], [2086,"2009-10-05T00:00:00",13.33,13.85,13.26,13.4,1217139], [2087,"2009-10-06T00:00:00",13.4,14.4,13.35,14.36,2090912], [2088,"2009-10-07T00:00:00",14.36,15.36,14.75,15.36,3489569], [2089,"2009-10-08T00:00:00",15.36,16.36,15,16.36,5979764], [2090,"2009-10-09T00:00:00",16.36,17.36,16.5,16.7,3075874], [2091,"2009-10-12T00:00:00",16.7,17,16.3,16.53,1276576], [2092,"2009-10-13T00:00:00",16.53,17.05,16.5,16.56,1343717], [2093,"2009-10-14T00:00:00",16.56,17.24,16.51,16.72,1177929], [2094,"2009-10-15T00:00:00",16.72,16.98,16.6,16.75,1580699], [2095,"2009-10-16T00:00:00",16.75,17.75,16.86,17.74,5388330], [2096,"2009-10-19T00:00:00",17.74,18.09,16.74,16.75,1893526], [2097,"2009-10-20T00:00:00",16.75,17.75,16.35,17.75,1160570], [2098,"2009-10-21T00:00:00",17.75,18,17.1,17.24,1764322], [2099,"2009-10-22T00:00:00",17.24,17.8,16.35,16.78,1732668], [2100,"2009-10-23T00:00:00",16.78,17.4,16.35,17.02,1303554], [2101,"2009-10-26T00:00:00",17.02,17.85,17.25,17.54,1288904], [2102,"2009-10-27T00:00:00",17.54,17.96,17,17.11,843834], [2103,"2009-10-28T00:00:00",17.11,17.1,16.11,16.11,1004461], [2104,"2009-10-29T00:00:00",16.11,15.73,15.12,15.21,813146], [2105,"2009-10-30T00:00:00",15.21,15.64,15.02,15.22,375600], [2106,"2009-11-02T00:00:00",15.22,15,14.22,14.23,582286], [2107,"2009-11-03T00:00:00",14.23,14.48,13.75,14.33,559906], [2108,"2009-11-04T00:00:00",14.33,14.98,14.5,14.83,420368], [2109,"2009-11-05T00:00:00",14.83,15.83,14.9,15.64,757844], [2110,"2009-11-06T00:00:00",15.64,16.25,15.12,15.98,913888], [2111,"2009-11-10T00:00:00",15.98,16.29,15.5,15.91,261131], [2112,"2009-11-11T00:00:00",15.91,16.35,15.99,16.29,187305], [2113,"2009-11-12T00:00:00",16.29,16.9,16.25,16.45,520955], [2114,"2009-11-13T00:00:00",16.45,16.48,16,16.21,229634], [2115,"2009-11-16T00:00:00",16.21,16.98,16.4,16.61,307222], [2116,"2009-11-17T00:00:00",16.61,16.75,16.25,16.42,219827], [2117,"2009-11-18T00:00:00",16.42,16.65,16,16.02,95498], [2118,"2009-11-19T00:00:00",16.02,16.4,15.9,16,147134], [2119,"2009-11-20T00:00:00",16,16.65,16,16.28,728419], [2120,"2009-11-23T00:00:00",16.28,16.25,15.9,15.97,63433], [2121,"2009-11-24T00:00:00",15.97,16.61,15.8,16.48,831003], [2122,"2009-11-25T00:00:00",16.48,16.5,16.1,16.15,449503], [2123,"2009-11-26T00:00:00",16.15,16.4,16.15,16.31,253633], [2124,"2009-12-01T00:00:00",16.31,15.88,15.35,15.49,165649], [2125,"2009-12-02T00:00:00",15.49,15.95,15.5,15.61,167916], [2126,"2009-12-03T00:00:00",15.61,15.87,15.41,15.43,89962], [2127,"2009-12-04T00:00:00",15.43,15.49,15.02,15.09,129663], [2128,"2009-12-07T00:00:00",15.09,15.2,14.8,14.9,92240], [2129,"2009-12-08T00:00:00",14.9,15,14.6,14.64,69979], [2130,"2009-12-09T00:00:00",14.64,15,14.25,14.34,628477], [2131,"2009-12-10T00:00:00",14.34,14.75,14.4,14.61,784281], [2132,"2009-12-11T00:00:00",14.61,14.87,14.6,14.81,195674], [2133,"2009-12-14T00:00:00",14.81,15.81,14.65,15.81,423107], [2134,"2009-12-15T00:00:00",15.81,16.81,16.2,16.57,1799645], [2135,"2009-12-16T00:00:00",16.57,17.57,16.6,17.57,4081674], [2136,"2009-12-17T00:00:00",17.57,18.57,17.4,17.67,8100316], [2137,"2009-12-18T00:00:00",17.67,18,17,17.64,954286], [2138,"2009-12-21T00:00:00",17.64,18.5,17.4,18.31,1573888], [2139,"2009-12-22T00:00:00",18.31,18.75,18.15,18.3,1314424], [2140,"2009-12-23T00:00:00",18.3,18.43,17.75,17.92,343976], [2141,"2009-12-24T00:00:00",17.92,18.5,17.75,17.88,860408], [2142,"2009-12-29T00:00:00",17.88,17.79,17.25,17.68,201596], [2143,"2009-12-30T00:00:00",17.68,18.1,17.7,17.78,183221], [2144,"2009-12-31T00:00:00",17.78,17.8,17.4,17.53,279929], [2145,"2010-01-04T00:00:00",17.53,17.8,17.4,17.72,229173], [2146,"2010-01-05T00:00:00",17.72,18.2,17.85,18.02,885496], [2147,"2010-01-06T00:00:00",18.02,18.7,17.96,18.34,1364216], [2148,"2010-01-07T00:00:00",18.34,18.6,17.82,18.08,430580], [2149,"2010-01-08T00:00:00",18.08,18.3,17.9,18.06,289309], [2150,"2010-01-11T00:00:00",18.06,19.06,18.24,19.01,2729608], [2151,"2010-01-12T00:00:00",19.01,19.15,18.7,18.99,1054258], [2152,"2010-01-13T00:00:00",18.99,19.49,19,19.31,2606871], [2153,"2010-01-14T00:00:00",19.31,19.5,19,19.27,2063103], [2154,"2010-01-15T00:00:00",19.27,19.6,19.25,19.53,720903], [2155,"2010-01-18T00:00:00",19.53,19.69,19.3,19.58,389203], [2156,"2010-01-19T00:00:00",19.58,19.83,19.5,19.55,297537], [2157,"2010-01-20T00:00:00",19.55,20.04,19.3,19.52,555989], [2158,"2010-01-21T00:00:00",19.52,19.6,18.9,19.09,599023], [2159,"2010-01-22T00:00:00",19.09,19.5,18.9,19.02,245698], [2160,"2010-01-25T00:00:00",19.02,19.4,18.81,19.01,358442], [2161,"2010-01-26T00:00:00",19.01,20.01,19.3,20.01,675159], [2162,"2010-01-27T00:00:00",20.01,21.01,20.7,20.9,3300457], [2163,"2010-01-28T00:00:00",20.9,21.15,20.11,20.54,1605151], [2164,"2010-01-29T00:00:00",20.54,21.3,19.75,19.89,302443], [2165,"2010-02-01T00:00:00",19.89,19.65,19.1,19.38,340239], [2166,"2010-02-02T00:00:00",19.38,20.38,19.3,20.34,1080471], [2167,"2010-02-03T00:00:00",20.34,20.99,19.8,19.85,1119795], [2168,"2010-02-04T00:00:00",19.85,20.24,19.6,19.62,197089], [2169,"2010-02-08T00:00:00",19.62,19.5,18.7,18.85,240334], [2170,"2010-02-09T00:00:00",18.85,19.14,18.25,18.42,138271], [2171,"2010-02-10T00:00:00",18.42,19.14,18.3,18.43,299301], [2172,"2010-02-11T00:00:00",18.43,18.85,18.4,18.53,190128], [2173,"2010-02-12T00:00:00",18.53,19.2,18.6,18.87,253713], [2174,"2010-02-15T00:00:00",18.87,18.88,18.17,18.4,262559], [2175,"2010-02-16T00:00:00",18.4,18.84,18.5,18.61,55215], [2176,"2010-02-17T00:00:00",18.61,18.98,18.77,18.81,150511], [2177,"2010-02-18T00:00:00",18.81,19,18.55,18.68,54533], [2178,"2010-02-19T00:00:00",18.68,19,18.5,18.63,91629], [2179,"2010-02-22T00:00:00",18.63,19.2,18.75,18.92,205342], [2180,"2010-02-23T00:00:00",18.92,19.92,19.01,19.28,1971023], [2181,"2010-02-24T00:00:00",19.28,18.41,18.28,18.28,264118], [2182,"2010-02-25T00:00:00",18.28,17.28,17.28,17.28,129418], [2183,"2010-02-26T00:00:00",17.28,16.65,16.28,16.28,1647368], [2184,"2010-03-01T00:00:00",16.28,16.2,15.28,15.28,417042], [2185,"2010-03-02T00:00:00",15.28,14.82,14.28,14.3,925751], [2186,"2010-03-03T00:00:00",14.3,14.68,13.5,13.62,386367], [2187,"2010-03-04T00:00:00",13.62,14.62,13.65,14.62,828506], [2188,"2010-03-05T00:00:00",14.62,15.62,15.11,15.62,820771], [2189,"2010-03-08T00:00:00",15.62,16.62,15.8,16.61,1076146], [2190,"2010-03-09T00:00:00",16.61,17.3,16.12,16.26,641465], [2191,"2010-03-10T00:00:00",16.26,16.58,15.91,16.03,209000], [2192,"2010-03-11T00:00:00",16.03,16.25,15.75,15.8,147753], [2193,"2010-03-12T00:00:00",15.8,15.9,15.41,15.7,203713], [2194,"2010-03-15T00:00:00",15.7,16.7,15.6,16.7,255912], [2195,"2010-03-16T00:00:00",16.7,17.7,17.02,17.7,995631], [2196,"2010-03-17T00:00:00",17.7,18.6,17.9,18.02,1063408], [2197,"2010-03-18T00:00:00",18.02,18.75,17.5,18.35,633903], [2198,"2010-03-19T00:00:00",18.35,18.25,17.36,17.47,320000], [2199,"2010-03-22T00:00:00",17.47,17.88,17.1,17.24,26704], [2200,"2010-03-24T00:00:00",17.24,18.2,17.2,18.02,402420], [2201,"2010-03-25T00:00:00",18.02,18.3,17.7,17.73,55930], [2202,"2010-03-26T00:00:00",17.73,18.25,17.7,18,241339], [2203,"2010-03-29T00:00:00",18,18.01,17.5,17.63,89464], [2204,"2010-03-30T00:00:00",17.63,17.85,17.25,17.33,38880], [2205,"2010-03-31T00:00:00",17.33,17.5,17.06,17.11,42728], [2206,"2010-04-01T00:00:00",17.11,17.42,17.1,17.2,27856], [2207,"2010-04-02T00:00:00",17.2,17.75,17.2,17.57,221319], [2208,"2010-04-05T00:00:00",17.57,18.3,17.6,17.83,1121879], [2209,"2010-04-06T00:00:00",17.83,18.82,17.85,18.01,1040132], [2210,"2010-04-07T00:00:00",18.01,18.5,18,18.18,203326], [2211,"2010-04-08T00:00:00",18.18,18.75,18.25,18.35,368950], [2212,"2010-04-09T00:00:00",18.35,19.35,18.3,19.35,2631877], [2213,"2010-04-12T00:00:00",19.35,19.9,18.75,19.57,1008542], [2214,"2010-04-13T00:00:00",19.57,19.63,18.99,19.32,409716], [2215,"2010-04-14T00:00:00",19.32,19.5,19,19.33,172081], [2216,"2010-04-15T00:00:00",19.33,20.2,19.35,19.47,558594], [2217,"2010-04-16T00:00:00",19.47,19.6,18.8,19.16,284404], [2218,"2010-04-19T00:00:00",19.16,18.95,18.7,18.79,63313], [2219,"2010-04-20T00:00:00",18.79,19.79,18.75,19.03,473440], [2220,"2010-04-21T00:00:00",19.03,19.2,18.5,18.51,140153], [2221,"2010-04-22T00:00:00",18.51,19.25,18.45,18.83,339993], [2222,"2010-04-23T00:00:00",18.83,19.1,18.55,18.63,182123], [2223,"2010-04-26T00:00:00",18.63,18.93,18.15,18.19,152330], [2224,"2010-04-27T00:00:00",18.19,18.5,18.05,18.07,66362], [2225,"2010-04-28T00:00:00",18.07,19.05,18,18.69,521237], [2226,"2010-04-29T00:00:00",18.69,19.48,18,18.07,2201822], [2227,"2010-04-30T00:00:00",18.07,18.4,17.8,17.98,389652], [2228,"2010-05-03T00:00:00",17.98,18.19,17.34,17.45,75889], [2229,"2010-05-04T00:00:00",17.45,17.75,17.1,17.5,331061], [2230,"2010-05-05T00:00:00",17.5,17.7,17.3,17.39,151988], [2231,"2010-05-06T00:00:00",17.39,17.5,17.25,17.26,119994], [2232,"2010-05-07T00:00:00",17.26,17.5,16.81,16.85,208546], [2233,"2010-05-10T00:00:00",16.85,16.92,16.51,16.62,59402], [2234,"2010-05-11T00:00:00",16.62,17,16.36,16.5,118450], [2235,"2010-05-12T00:00:00",16.5,16.7,16.26,16.65,116483], [2236,"2010-05-13T00:00:00",16.65,17.2,16.5,16.95,90188], [2237,"2010-05-14T00:00:00",16.95,17.14,16.6,16.76,152668], [2238,"2010-05-17T00:00:00",16.76,16.64,16,16.04,148841], [2239,"2010-05-18T00:00:00",16.04,16.25,15.7,16.01,122263], [2240,"2010-05-19T00:00:00",16.01,16.05,15.1,15.35,170454], [2241,"2010-05-20T00:00:00",15.35,15.4,15,15.05,62626], [2242,"2010-05-21T00:00:00",15.05,16.05,15.41,16.05,86112], [2243,"2010-05-24T00:00:00",16.05,17.05,16.25,16.4,627379], [2244,"2010-05-25T00:00:00",16.4,16.29,15.4,15.4,264199], [2245,"2010-05-26T00:00:00",15.4,16,14.5,15,242215], [2246,"2010-05-27T00:00:00",15,15.1,14.25,14.31,103104], [2247,"2010-05-28T00:00:00",14.31,14.8,13.75,14.5,49125], [2248,"2010-05-31T00:00:00",14.5,15,14.25,14.45,33803], [2249,"2010-06-01T00:00:00",14.45,15.2,13.9,14.1,64261], [2250,"2010-06-02T00:00:00",14.1,15,13.72,14.9,237208], [2251,"2010-06-03T00:00:00",14.9,15.9,14.52,15.85,307236], [2252,"2010-06-04T00:00:00",15.85,16.3,15.31,16.02,120836], [2253,"2010-06-07T00:00:00",16.02,16.49,15.02,16.24,160144], [2254,"2010-06-08T00:00:00",16.24,16.38,15.9,15.96,73300], [2255,"2010-06-09T00:00:00",15.96,15.79,15.1,15.44,56998], [2256,"2010-06-10T00:00:00",15.44,15.7,14.77,15,104586], [2257,"2010-06-11T00:00:00",15,15.35,14.9,15.09,13517], [2258,"2010-06-14T00:00:00",15.09,14.9,14.11,14.28,96245], [2259,"2010-06-15T00:00:00",14.28,14.65,14.2,14.36,34861], [2260,"2010-06-16T00:00:00",14.36,15.36,14.79,15.35,520577], [2261,"2010-06-17T00:00:00",15.35,16.24,15,15.51,912038], [2262,"2010-06-18T00:00:00",15.51,16,15.11,15.27,211701], [2263,"2010-06-21T00:00:00",15.27,15.35,14.93,15.06,73907], [2264,"2010-06-22T00:00:00",15.06,15.5,15.15,15.15,77657], [2265,"2010-06-23T00:00:00",15.15,15.6,14.72,15.2,34405], [2266,"2010-06-24T00:00:00",15.2,15.48,14.82,14.93,89045], [2267,"2010-06-25T00:00:00",14.93,15.18,14.05,14.41,105909], [2268,"2010-06-28T00:00:00",14.41,14.99,13.65,14.18,147348], [2269,"2010-06-29T00:00:00",14.18,14.44,13.85,14.19,125583], [2270,"2010-06-30T00:00:00",14.19,14.59,14.25,14.26,52158], [2271,"2010-07-01T00:00:00",14.26,14.57,13.85,14.32,12755], [2272,"2010-07-02T00:00:00",14.32,14.65,13.85,14.17,8769], [2273,"2010-07-05T00:00:00",14.17,14.33,13.9,14.01,11671], [2274,"2010-07-06T00:00:00",14.01,15,13.61,14.54,78962], [2275,"2010-07-07T00:00:00",14.54,15,14.4,14.73,64237], [2276,"2010-07-08T00:00:00",14.73,14.98,14.6,14.69,35270], [2277,"2010-07-09T00:00:00",14.69,15.25,14.56,14.98,125562], [2278,"2010-07-12T00:00:00",14.98,15.2,14.89,14.95,33074], [2279,"2010-07-13T00:00:00",14.95,15.3,14.82,14.89,25240], [2280,"2010-07-14T00:00:00",14.89,15.88,15.11,15.54,252576], [2281,"2010-07-15T00:00:00",15.54,15.95,15.14,15.16,184818], [2282,"2010-07-16T00:00:00",15.16,15.7,15.01,15.16,43905], [2283,"2010-07-19T00:00:00",15.16,15.7,15.25,15.25,35093], [2284,"2010-07-20T00:00:00",15.25,15.35,15.04,15.23,67546], [2285,"2010-07-21T00:00:00",15.23,15.5,15,15.03,58019], [2286,"2010-07-22T00:00:00",15.03,15.18,14.85,15.14,104652], [2287,"2010-07-23T00:00:00",15.14,15.25,15,15.24,20326], [2288,"2010-07-26T00:00:00",15.24,15.45,15,15.19,248429], [2289,"2010-07-27T00:00:00",15.19,15.23,14.95,15,440504], [2290,"2010-07-28T00:00:00",15,15.5,15.01,15.06,334432], [2291,"2010-07-29T00:00:00",15.06,15.58,14.96,15.02,318366], [2292,"2010-07-30T00:00:00",15.02,15.1,14.73,15,257557], [2293,"2010-08-02T00:00:00",15,15.24,14.6,15.04,52090], [2294,"2010-08-03T00:00:00",15.04,15.2,14.75,14.8,17884], [2295,"2010-08-04T00:00:00",14.8,15.19,14.8,14.87,40973], [2296,"2010-08-05T00:00:00",14.87,15,14.8,14.82,45431], [2297,"2010-08-06T00:00:00",14.82,15,14.6,14.61,54452], [2298,"2010-08-09T00:00:00",14.61,14.8,14,14.12,161321], [2299,"2010-08-10T00:00:00",14.12,14.25,13.55,13.97,137191], [2300,"2010-08-11T00:00:00",13.97,14,13.9,14,52088], [2301,"2010-08-12T00:00:00",14,14,13.8,13.99,59501], [2302,"2010-08-13T00:00:00",13.99,14,13.8,13.8,32147], [2303,"2010-08-16T00:00:00",13.8,14.07,13,13.56,316027], [2304,"2010-08-17T00:00:00",13.56,13.5,12.75,13.18,385496], [2305,"2010-08-18T00:00:00",13.18,13.9,13.15,13.81,68311], [2306,"2010-08-19T00:00:00",13.81,14,13.55,13.77,38611], [2307,"2010-08-20T00:00:00",13.77,14.07,13.5,13.82,23657], [2308,"2010-08-23T00:00:00",13.82,14.1,13.8,13.91,24900], [2309,"2010-08-24T00:00:00",13.91,14.55,13.8,13.96,321035], [2310,"2010-08-25T00:00:00",13.96,14,13.7,13.75,70155], [2311,"2010-08-26T00:00:00",13.75,14,13.65,13.85,58308], [2312,"2010-08-27T00:00:00",13.85,14,13.53,13.98,295456], [2313,"2010-08-30T00:00:00",13.98,13.71,13.02,13.58,25650], [2314,"2010-08-31T00:00:00",13.58,13.99,13.69,13.83,108850], [2315,"2010-09-01T00:00:00",13.83,13.83,13.53,13.55,5210], [2316,"2010-09-02T00:00:00",13.55,13.85,13.5,13.64,7412], [2317,"2010-09-03T00:00:00",13.64,13.5,13.19,13.25,14301], [2318,"2010-09-06T00:00:00",13.25,13.7,13.11,13.24,7941], [2319,"2010-09-07T00:00:00",13.24,13.24,12.85,12.97,20613], [2320,"2010-09-08T00:00:00",12.97,13.25,13.03,13.22,6438], [2321,"2010-09-09T00:00:00",13.22,13.39,13.02,13.25,6910], [2322,"2010-09-14T00:00:00",13.25,13.95,13.25,13.92,109896], [2323,"2010-09-15T00:00:00",13.92,14,13.27,13.89,7974], [2324,"2010-09-16T00:00:00",13.89,14.3,13.99,14.26,161737], [2325,"2010-09-17T00:00:00",14.26,14.34,13.8,14.04,30210], [2326,"2010-09-20T00:00:00",14.04,14.44,13.8,13.82,35638], [2327,"2010-09-21T00:00:00",13.82,14,13.5,13.56,148210], [2328,"2010-09-22T00:00:00",13.56,13.88,13.26,13.55,11097], [2329,"2010-09-23T00:00:00",13.55,13.88,13.25,13.49,7361], [2330,"2010-09-24T00:00:00",13.49,13.88,13.3,13.39,15056], [2331,"2010-09-27T00:00:00",13.39,13.79,13.24,13.58,7621], [2332,"2010-09-28T00:00:00",13.58,13.7,13.5,13.5,5590], [2333,"2010-09-29T00:00:00",13.5,13.68,13.4,13.63,6457], [2334,"2010-09-30T00:00:00",13.63,13.6,13.35,13.45,14017], [2335,"2010-10-01T00:00:00",13.45,13.6,13.01,13.38,1716], [2336,"2010-10-04T00:00:00",13.38,13.7,13.3,13.46,28364], [2337,"2010-10-05T00:00:00",13.46,13.5,13.3,13.41,8615], [2338,"2010-10-06T00:00:00",13.41,13.6,13.1,13.32,38258], [2339,"2010-10-07T00:00:00",13.32,13.66,13.35,13.56,63295], [2340,"2010-10-08T00:00:00",13.56,13.8,13.6,13.6,5219], [2341,"2010-10-11T00:00:00",13.6,13.9,13.5,13.56,39306], [2342,"2010-10-12T00:00:00",13.56,13.85,13.55,13.69,4028], [2343,"2010-10-13T00:00:00",13.69,13.97,13.72,13.81,156841], [2344,"2010-10-14T00:00:00",13.81,14.1,13.8,13.88,245497], [2345,"2010-10-15T00:00:00",13.88,14.14,13.55,13.62,14853], [2346,"2010-10-18T00:00:00",13.62,14.47,13.7,14.06,150687], [2347,"2010-10-19T00:00:00",14.06,14.35,13.85,13.94,179121], [2348,"2010-10-20T00:00:00",13.94,14,13.6,13.98,90341], [2349,"2010-10-21T00:00:00",13.98,14.35,14.1,14.13,44540], [2350,"2010-10-22T00:00:00",14.13,14.55,14.26,14.36,104307], [2351,"2010-10-25T00:00:00",14.36,14.85,14.34,14.52,132938], [2352,"2010-10-26T00:00:00",14.52,14.69,14.2,14.26,52481], [2353,"2010-10-27T00:00:00",14.26,14.64,14.1,14.16,71834], [2354,"2010-10-28T00:00:00",14.16,14.49,14.05,14.11,38178], [2355,"2010-10-29T00:00:00",14.11,15.11,14.6,15.11,250455], [2356,"2010-11-01T00:00:00",15.11,16.11,16.01,16.11,352774], [2357,"2010-11-02T00:00:00",16.11,17,16.4,16.49,717234], [2358,"2010-11-03T00:00:00",16.49,16.45,15.96,16.18,241086], [2359,"2010-11-04T00:00:00",16.18,16.59,15.92,16.37,195263], [2360,"2010-11-05T00:00:00",16.37,16.7,16.3,16.44,203387], [2361,"2010-11-08T00:00:00",16.44,16.76,16.5,16.58,174173], [2362,"2010-11-10T00:00:00",16.58,17.1,16.58,16.74,497642], [2363,"2010-11-11T00:00:00",16.74,17,16.51,16.92,242591], [2364,"2010-11-12T00:00:00",16.92,17,16.7,16.81,140660], [2365,"2010-11-15T00:00:00",16.81,17.05,16.7,16.97,178126], [2366,"2010-11-16T00:00:00",14.14,14.69,14.2,14.4,137018], [2367,"2010-11-22T00:00:00",14.4,14.55,14.25,14.4,74281], [2368,"2010-11-23T00:00:00",14.4,14.35,14.12,14.17,68326], [2369,"2010-11-24T00:00:00",14.17,14.4,14.05,14.19,126891], [2370,"2010-11-25T00:00:00",14.19,14.51,14.25,14.49,135374], [2371,"2010-11-26T00:00:00",14.49,14.6,14.2,14.4,349987], [2372,"2010-11-29T00:00:00",14.4,14.8,14.01,14.16,33073], [2373,"2010-11-30T00:00:00",14.16,14.43,14.21,14.23,14678], [2374,"2010-12-01T00:00:00",14.23,14.4,14.08,14.25,28410], [2375,"2010-12-02T00:00:00",14.25,14.4,14.08,14.19,40621], [2376,"2010-12-03T00:00:00",14.19,14.75,14.06,14.66,788822], [2377,"2010-12-06T00:00:00",14.66,15.15,14.74,15,1032311], [2378,"2010-12-07T00:00:00",15,15.13,14.7,14.75,60345], [2379,"2010-12-08T00:00:00",14.75,15.1,14.7,14.91,43245], [2380,"2010-12-09T00:00:00",14.91,15.15,14.5,14.65,276786], [2381,"2010-12-10T00:00:00",14.65,14.99,14.7,14.87,25828], [2382,"2010-12-13T00:00:00",14.87,14.93,14.65,14.72,14560], [2383,"2010-12-14T00:00:00",14.72,14.98,14.7,14.8,78789], [2384,"2010-12-15T00:00:00",14.8,14.98,14.7,14.82,35510], [2385,"2010-12-20T00:00:00",14.82,15.25,14.81,14.9,756709], [2386,"2010-12-21T00:00:00",14.9,15.15,14.8,14.82,527651], [2387,"2010-12-22T00:00:00",14.82,15,14.8,14.8,49326], [2388,"2010-12-23T00:00:00",14.8,14.9,14.6,14.62,30560], [2389,"2010-12-24T00:00:00",14.62,14.8,14.47,14.54,45380], [2390,"2010-12-27T00:00:00",14.54,14.74,14.55,14.7,33976], [2391,"2010-12-28T00:00:00",14.7,15.42,14.5,14.64,759078], [2392,"2010-12-29T00:00:00",14.64,15.26,14.55,15.16,768830], [2393,"2010-12-30T00:00:00",15.16,16.15,15.19,15.64,2665644], [2394,"2010-12-31T00:00:00",15.64,16.47,15.4,15.59,1191524], [2395,"2011-01-03T00:00:00",15.59,15.49,14.75,15.07,286699], [2396,"2011-01-04T00:00:00",15.07,15.84,15.2,15.51,465291], [2397,"2011-01-05T00:00:00",15.51,15.85,15.25,15.34,455987], [2398,"2011-01-06T00:00:00",15.34,15.59,15.27,15.32,306354], [2399,"2011-01-07T00:00:00",15.32,15.55,15.17,15.24,172913], [2400,"2011-01-10T00:00:00",15.24,15.5,15.05,15.13,134970], [2401,"2011-01-11T00:00:00",15.13,15.4,14.85,14.87,218031], [2402,"2011-01-12T00:00:00",14.87,15,14.7,14.77,147138], [2403,"2011-01-13T00:00:00",14.77,15,14.45,14.85,607043], [2404,"2011-01-14T00:00:00",14.85,15.3,14.6,15.15,614810], [2405,"2011-01-17T00:00:00",15.15,16.14,15.05,15.95,1737492], [2406,"2011-01-18T00:00:00",15.95,16.4,15.61,15.69,1231881], [2407,"2011-01-19T00:00:00",15.69,15.99,15.51,15.71,290907], [2408,"2011-01-20T00:00:00",15.71,15.98,15.4,15.43,138372], [2409,"2011-01-21T00:00:00",15.43,15.7,15.4,15.45,102578], [2410,"2011-01-24T00:00:00",15.45,15.74,15.16,15.38,41126], [2411,"2011-01-25T00:00:00",15.38,15.4,15.1,15.16,340785], [2412,"2011-01-26T00:00:00",15.16,15.3,15,15.08,142938], [2413,"2011-01-27T00:00:00",15.08,15.15,15,15.09,61483], [2414,"2011-01-28T00:00:00",15.09,15.68,14.8,15.05,46953], [2415,"2011-01-31T00:00:00",15.05,15.45,14.94,14.97,164735], [2416,"2011-02-01T00:00:00",14.97,15.23,13.97,14.14,578008], [2417,"2011-02-02T00:00:00",14.14,14.25,13.55,13.7,754851], [2418,"2011-02-03T00:00:00",13.7,14.35,13.7,14.34,156140], [2419,"2011-02-04T00:00:00",14.34,14.59,14.25,14.27,58781], [2420,"2011-02-07T00:00:00",14.27,14.7,14.09,14.39,37642], [2421,"2011-02-08T00:00:00",14.39,14.5,14.15,14.25,42671], [2422,"2011-02-09T00:00:00",14.25,14.38,14.15,14.21,30588], [2423,"2011-02-10T00:00:00",14.21,14.31,14.05,14.11,24243], [2424,"2011-02-11T00:00:00",14.11,14.5,13.5,13.74,95158], [2425,"2011-02-14T00:00:00",13.74,13.97,13.67,13.83,20605], [2426,"2011-02-15T00:00:00",13.83,14.22,13.75,13.86,27783], [2427,"2011-02-17T00:00:00",13.86,13.82,13.57,13.61,11922], [2428,"2011-02-18T00:00:00",13.61,13.95,13.5,13.6,22427], [2429,"2011-02-21T00:00:00",13.6,14,13.25,13.39,125008], [2430,"2011-02-22T00:00:00",13.39,13.5,12.39,12.39,600749], [2431,"2011-02-23T00:00:00",12.39,12.2,11.39,11.39,427238], [2432,"2011-02-24T00:00:00",11.39,11.74,11,11.29,243368], [2433,"2011-02-25T00:00:00",11.29,11.36,10.69,10.94,72963], [2434,"2011-02-28T00:00:00",10.94,11.49,10.8,10.89,135796], [2435,"2011-03-01T00:00:00",10.89,11.89,11,11.8,282476], [2436,"2011-03-02T00:00:00",11.8,12.8,11.96,12.79,582392], [2437,"2011-03-03T00:00:00",12.79,12.99,12.55,12.84,256683], [2438,"2011-03-04T00:00:00",12.84,13.84,12.5,13.84,343116], [2439,"2011-03-07T00:00:00",13.84,14.44,13.21,13.68,294922], [2440,"2011-03-08T00:00:00",13.68,13.9,13.4,13.57,59967], [2441,"2011-03-09T00:00:00",13.57,13.9,13.42,13.48,80655], [2442,"2011-03-10T00:00:00",13.48,13.46,13.06,13.16,38525], [2443,"2011-03-11T00:00:00",13.16,13.4,12.81,13.31,52218], [2444,"2011-03-14T00:00:00",13.31,13.9,13,13.31,25866], [2445,"2011-03-15T00:00:00",13.31,13.4,12.85,12.94,161502], [2446,"2011-03-16T00:00:00",12.94,13.49,12.8,12.86,76634], [2447,"2011-03-17T00:00:00",12.86,13,12.85,12.91,78674], [2448,"2011-03-18T00:00:00",12.91,12.98,12.61,12.68,43719], [2449,"2011-03-21T00:00:00",12.68,12.7,12.3,12.52,56112], [2450,"2011-03-22T00:00:00",12.52,13.2,12.4,13.02,845502], [2451,"2011-03-24T00:00:00",13.02,13,12.25,12.39,820044], [2452,"2011-03-25T00:00:00",12.39,12.49,12.1,12.22,23074], [2453,"2011-03-28T00:00:00",12.22,12.42,11.41,12.18,153542], [2454,"2011-03-29T00:00:00",12.18,12.5,12.17,12.45,231031], [2455,"2011-03-30T00:00:00",12.45,12.4,11.45,11.5,287047], [2456,"2011-03-31T00:00:00",11.5,11.55,10.65,10.84,362646], [2457,"2011-04-01T00:00:00",10.84,11.22,10.8,11.1,52248], [2458,"2011-04-04T00:00:00",11.1,11.34,11.15,11.18,50962], [2459,"2011-04-05T00:00:00",11.18,11.3,10.8,11.1,89165], [2460,"2011-04-06T00:00:00",11.1,11.39,11.05,11.18,321104], [2461,"2011-04-07T00:00:00",11.18,11.3,11.05,11.23,76915], [2462,"2011-04-08T00:00:00",11.23,11.3,11.1,11.16,63812], [2463,"2011-04-11T00:00:00",11.16,11.15,10.83,10.87,139662], [2464,"2011-04-12T00:00:00",10.87,10.8,10.45,10.54,133278], [2465,"2011-04-13T00:00:00",10.54,10.84,10.35,10.5,115926], [2466,"2011-04-14T00:00:00",10.5,10.74,10.3,10.35,59365], [2467,"2011-04-15T00:00:00",10.35,10.4,10,10.15,130843], [2468,"2011-04-18T00:00:00",10.15,10.45,10.06,10.12,123251], [2469,"2011-04-19T00:00:00",10.12,10.39,10,10.17,14800], [2470,"2011-04-20T00:00:00",10.17,10.2,10,10.08,119598], [2471,"2011-04-21T00:00:00",10.08,10.35,10.05,10.08,93170], [2472,"2011-04-22T00:00:00",10.08,10.3,10.05,10.12,85415], [2473,"2011-04-25T00:00:00",10.12,10.37,10,10.07,59270], [2474,"2011-04-26T00:00:00",10.07,10.04,9.9,9.96,49822], [2475,"2011-04-27T00:00:00",9.96,10.1,10,10,51725], [2476,"2011-04-28T00:00:00",10,10.22,9.9,9.91,41444], [2477,"2011-04-29T00:00:00",9.91,10.16,9.73,9.94,28052], [2478,"2011-05-02T00:00:00",9.94,9.95,9.75,9.85,34904], [2479,"2011-05-03T00:00:00",9.85,9.9,9.65,9.73,27176], [2480,"2011-05-04T00:00:00",9.73,10.09,9,9.1,107278], [2481,"2011-05-05T00:00:00",9.1,9.6,9.11,9.33,80639], [2482,"2011-05-06T00:00:00",9.33,9.65,9.33,9.59,49125], [2483,"2011-05-09T00:00:00",9.59,9.97,9.6,9.82,36033], [2484,"2011-05-10T00:00:00",9.82,9.99,9.36,9.85,15209], [2485,"2011-05-11T00:00:00",9.85,9.98,9.72,9.75,87660], [2486,"2011-05-12T00:00:00",9.75,9.89,9.5,9.78,119225], [2487,"2011-05-13T00:00:00",9.78,9.94,9.66,9.7,10524], [2488,"2011-05-16T00:00:00",9.7,9.9,9.45,9.57,18042], [2489,"2011-05-17T00:00:00",9.57,9.87,9.3,9.5,54353], [2490,"2011-05-18T00:00:00",9.5,9.78,9.45,9.5,94306], [2491,"2011-05-19T00:00:00",9.5,9.7,9.25,9.28,204150], [2492,"2011-05-20T00:00:00",9.28,9.49,9.03,9.26,117940], [2493,"2011-05-23T00:00:00",9.26,9.64,9.18,9.2,54915], [2494,"2011-05-24T00:00:00",9.2,9.99,9.3,9.75,360507], [2495,"2011-05-25T00:00:00",9.75,10.27,9.75,10.06,293854], [2496,"2011-05-26T00:00:00",10.06,10.3,9.9,9.98,191635], [2497,"2011-05-27T00:00:00",9.98,10,9.74,9.85,65085], [2498,"2011-05-30T00:00:00",9.85,10.5,9.85,10.05,527484], [2499,"2011-05-31T00:00:00",10.05,10.3,9.89,9.9,189786], [2500,"2011-06-01T00:00:00",9.9,10.29,9.93,9.96,42184], [2501,"2011-06-02T00:00:00",9.96,10.24,9.82,9.9,142534], [2502,"2011-06-03T00:00:00",9.9,10.15,9.8,9.99,23081], [2503,"2011-06-06T00:00:00",9.99,10.16,9.9,10,70453], [2504,"2011-06-07T00:00:00",10,10.15,9.91,9.94,85449], [2505,"2011-06-08T00:00:00",9.94,10.19,9.92,9.98,30834], [2506,"2011-06-09T00:00:00",9.98,10.15,9.93,9.94,25456], [2507,"2011-06-10T00:00:00",9.94,10.1,9.9,10.09,246800], [2508,"2011-06-13T00:00:00",10.09,10.1,9.85,9.95,17445], [2509,"2011-06-14T00:00:00",9.95,10.09,9.94,9.94,9255], [2510,"2011-06-15T00:00:00",9.94,10.08,9.9,9.95,49043], [2511,"2011-06-16T00:00:00",9.95,10.06,9.9,9.94,42368], [2512,"2011-06-17T00:00:00",9.94,9.99,9.7,9.75,214786], [2513,"2011-06-20T00:00:00",9.75,9.91,9.5,9.53,121342], [2514,"2011-06-21T00:00:00",9.53,9.85,9.14,9.24,335257], [2515,"2011-06-22T00:00:00",9.24,9.47,9,9.02,289995], [2516,"2011-06-23T00:00:00",9.02,9.34,9.2,9.26,33257], [2517,"2011-06-24T00:00:00",9.26,9.39,9.1,9.27,93652], [2518,"2011-06-27T00:00:00",9.27,9.39,9.11,9.25,37015], [2519,"2011-06-28T00:00:00",9.25,9.3,9,9.25,63966], [2520,"2011-06-29T00:00:00",9.25,9.34,9.22,9.24,39823], [2521,"2011-06-30T00:00:00",9.24,9.55,9.15,9.26,35356], [2522,"2011-07-01T00:00:00",9.26,9.48,9.2,9.2,24969], [2523,"2011-07-04T00:00:00",9.2,9.34,9,9.27,33253], [2524,"2011-07-05T00:00:00",9.27,9.7,9.3,9.58,78759], [2525,"2011-07-06T00:00:00",9.58,9.72,9.4,9.55,112669], [2526,"2011-07-07T00:00:00",9.55,9.77,9.3,9.59,19011], [2527,"2011-07-08T00:00:00",9.59,9.63,9.4,9.6,14755], [2528,"2011-07-11T00:00:00",9.6,9.69,9.35,9.62,23626], [2529,"2011-07-12T00:00:00",9.62,9.7,9.5,9.51,59892], [2530,"2011-07-13T00:00:00",9.51,9.68,9.42,9.49,2468], [2531,"2011-07-14T00:00:00",9.49,9.5,9.27,9.5,26022], [2532,"2011-07-15T00:00:00",9.5,9.8,9.35,9.5,60690], [2533,"2011-07-18T00:00:00",9.5,9.7,9.4,9.43,15612], [2534,"2011-07-19T00:00:00",9.43,9.7,9.4,9.47,101181], [2535,"2011-07-20T00:00:00",9.47,9.75,9.5,9.58,41492], [2536,"2011-07-21T00:00:00",9.58,10.58,9.8,10.5,1025329], [2537,"2011-07-22T00:00:00",10.5,10.73,10.25,10.37,85981], [2538,"2011-07-25T00:00:00",10.37,10.7,10,10.09,260321], [2539,"2011-07-26T00:00:00",10.09,10.38,9.84,9.87,40475], [2540,"2011-07-27T00:00:00",9.87,10.34,9.82,9.9,130640], [2541,"2011-07-28T00:00:00",9.9,10.2,9.74,9.76,86495], [2542,"2011-07-29T00:00:00",9.76,10.24,9.55,9.94,21047], [2543,"2011-08-01T00:00:00",9.94,10.1,9.5,9.65,390699], [2544,"2011-08-02T00:00:00",9.65,9.98,9.6,9.73,313623], [2545,"2011-08-03T00:00:00",9.73,9.94,9.4,9.63,227932], [2546,"2011-08-04T00:00:00",9.63,9.7,9.41,9.5,14799], [2547,"2011-08-05T00:00:00",9.5,9.5,8.7,9.02,167165], [2548,"2011-08-08T00:00:00",9.02,9.55,8.6,9.55,164245], [2549,"2011-08-09T00:00:00",9.55,9.7,9,9.34,228496], [2550,"2011-08-10T00:00:00",9.34,9.99,9.14,9.54,137372], [2551,"2011-08-11T00:00:00",9.54,9.75,9.2,9.31,62973], [2552,"2011-08-12T00:00:00",9.31,9.73,9.35,9.36,9484], [2553,"2011-08-15T00:00:00",9.36,9.7,9.26,9.29,41238], [2554,"2011-08-16T00:00:00",9.29,9.5,9.25,9.31,31976], [2555,"2011-08-17T00:00:00",9.31,9.6,9.35,9.4,35734], [2556,"2011-08-18T00:00:00",9.4,9.49,9.26,9.29,9666], [2557,"2011-08-19T00:00:00",9.29,9.67,9,9.11,16075], [2558,"2011-08-22T00:00:00",9.11,9.49,9.01,9.09,106856], [2559,"2011-08-23T00:00:00",9.09,9.68,8.75,9.12,2125], [2560,"2011-08-24T00:00:00",9.12,9.49,9.02,9.15,87778], [2561,"2011-08-25T00:00:00",9.15,9.28,8.99,9.03,88577], [2562,"2011-08-29T00:00:00",9.03,9.05,8.86,8.94,18913], [2563,"2011-08-30T00:00:00",8.94,9.14,9,9.03,11093], [2564,"2011-09-05T00:00:00",9.03,9.2,9.11,9.15,9149], [2565,"2011-09-06T00:00:00",9.15,9.27,9.1,9.12,70371], [2566,"2011-09-07T00:00:00",9.12,9.74,9.1,9.29,81862], [2567,"2011-09-08T00:00:00",9.29,9.54,9.2,9.5,151498], [2568,"2011-09-09T00:00:00",9.5,9.8,9,9.36,5927], [2569,"2011-09-12T00:00:00",9.36,9.49,9.19,9.24,21926], [2570,"2011-09-13T00:00:00",9.24,10,9.16,9.25,11054], [2571,"2011-09-14T00:00:00",9.25,9.79,9.15,9.15,19928], [2572,"2011-09-15T00:00:00",9.15,9.78,8.95,9.01,189713], [2573,"2011-09-16T00:00:00",9.01,9.3,9.01,9.27,19247], [2574,"2011-09-19T00:00:00",9.27,9.4,9.2,9.25,24810], [2575,"2011-09-20T00:00:00",9.25,9.49,9.02,9.17,6806], [2576,"2011-09-21T00:00:00",9.17,10.17,9.2,10.17,713087], [2577,"2011-09-22T00:00:00",10.17,10.87,10.01,10.23,538467], [2578,"2011-09-23T00:00:00",10.23,10.21,9.88,10.06,63853], [2579,"2011-09-26T00:00:00",10.06,9.75,9.49,9.62,62101], [2580,"2011-09-27T00:00:00",9.62,10.19,9.45,10.08,74347], [2581,"2011-09-28T00:00:00",10.08,10.33,9.75,10.22,143522], [2582,"2011-09-29T00:00:00",10.22,10.23,10,10.04,18063], [2583,"2011-09-30T00:00:00",10.04,10.35,9.95,10.22,152499], [2584,"2011-10-03T00:00:00",10.22,10.25,9.91,10.2,26449], [2585,"2011-10-04T00:00:00",10.2,10.9,9.99,10.09,1188039], [2586,"2011-10-05T00:00:00",10.09,10.3,10,10.11,188905], [2587,"2011-10-06T00:00:00",10.11,10.35,10.01,10.1,164647], [2588,"2011-10-07T00:00:00",10.1,10.3,10.05,10.11,67924], [2589,"2011-10-10T00:00:00",10.11,10.8,10.3,10.37,287085], [2590,"2011-10-11T00:00:00",10.37,10.4,10.15,10.18,163812], [2591,"2011-10-12T00:00:00",10.18,10.39,10.11,10.23,73164], [2592,"2011-10-13T00:00:00",10.23,10.39,10,10.11,90390], [2593,"2011-10-14T00:00:00",10.11,10.29,10.03,10.09,58531], [2594,"2011-10-17T00:00:00",10.09,10.15,9.95,10,96942], [2595,"2011-10-18T00:00:00",10,10.22,9.76,10,67865], [2596,"2011-10-19T00:00:00",10,10.23,9.6,9.66,55992], [2597,"2011-10-20T00:00:00",9.66,10.2,9.72,10.03,141460], [2598,"2011-10-21T00:00:00",10.03,10.15,9.91,10,97771], [2599,"2011-10-25T00:00:00",10,10.19,10,10.06,62230], [2600,"2011-10-26T00:00:00",10.06,10.71,10.3,10.39,393231], [2601,"2011-10-27T00:00:00",10.39,10.6,10.25,10.28,177282], [2602,"2011-10-28T00:00:00",10.28,10.49,10.2,10.34,208758], [2603,"2011-10-31T00:00:00",10.34,10.5,10.35,10.42,197417], [2604,"2011-11-01T00:00:00",10.42,10.4,10.15,10.29,91788], [2605,"2011-11-02T00:00:00",10.29,10.3,10.1,10.11,211270], [2606,"2011-11-03T00:00:00",10.11,10.39,10.18,10.27,114279], [2607,"2011-11-04T00:00:00",10.27,10.48,10.2,10.35,242986], [2608,"2011-11-10T00:00:00",9.2,9.6,9.45,9.5,116905], [2609,"2011-11-11T00:00:00",9.5,9.63,9.4,9.55,29939], [2610,"2011-11-14T00:00:00",9.55,9.6,9.45,9.55,114971], [2611,"2011-11-15T00:00:00",9.55,9.55,9.35,9.44,118242], [2612,"2011-11-16T00:00:00",9.44,9.5,9.35,9.49,51858], [2613,"2011-11-17T00:00:00",9.49,9.48,9.15,9.2,64292], [2614,"2011-11-18T00:00:00",9.2,9.29,9.1,9.14,196215], [2615,"2011-11-21T00:00:00",9.14,9.17,8.8,8.96,137967], [2616,"2011-11-22T00:00:00",8.96,9.1,8.92,9.05,49270], [2617,"2011-11-23T00:00:00",9.05,8.98,8.9,8.9,95904], [2618,"2011-11-24T00:00:00",8.9,9,8.8,8.85,74115], [2619,"2011-11-25T00:00:00",8.85,8.95,8.81,8.89,34535], [2620,"2011-11-28T00:00:00",8.89,8.9,8.81,8.85,212240], [2621,"2011-11-29T00:00:00",8.85,9,8.7,8.8,16093], [2622,"2011-11-30T00:00:00",8.8,8.99,8.75,8.81,12562], [2623,"2011-12-01T00:00:00",8.81,8.97,8.16,8.79,26036], [2624,"2011-12-02T00:00:00",8.79,8.9,8.55,8.83,47911], [2625,"2011-12-07T00:00:00",8.83,8.85,8.67,8.7,52956], [2626,"2011-12-08T00:00:00",8.7,8.95,8.05,8.37,183911], [2627,"2011-12-09T00:00:00",8.37,8.68,8.02,8.53,59114], [2628,"2011-12-12T00:00:00",8.53,8.97,8.51,8.64,105049], [2629,"2011-12-13T00:00:00",8.64,8.89,8.47,8.47,55631], [2630,"2011-12-14T00:00:00",8.47,8.99,8.36,8.36,42734], [2631,"2011-12-15T00:00:00",8.36,8.6,8,8.11,80096], [2632,"2011-12-16T00:00:00",8.11,8.39,7.6,8.19,50347], [2633,"2011-12-19T00:00:00",8.19,8.5,8.1,8.29,28967], [2634,"2011-12-20T00:00:00",8.29,8.44,8.07,8.27,51106], [2635,"2011-12-21T00:00:00",8.27,8.49,8.1,8.25,49178], [2636,"2011-12-22T00:00:00",8.25,8.64,8.05,8.17,60669], [2637,"2011-12-23T00:00:00",8.17,8.47,8.11,8.17,60574], [2638,"2011-12-26T00:00:00",8.17,8.2,8.12,8.2,51173], [2639,"2011-12-27T00:00:00",8.2,8.19,8,8.12,19734], [2640,"2011-12-28T00:00:00",8.12,8.18,8.01,8.07,29185], [2641,"2011-12-29T00:00:00",8.07,8.35,8.04,8.21,39014], [2642,"2011-12-30T00:00:00",8.21,8.4,7.62,8.13,20569], [2643,"2012-01-02T00:00:00",8.13,8.47,8.1,8.38,9609], [2644,"2012-01-03T00:00:00",8.38,8.88,8,8.73,163151], [2645,"2012-01-04T00:00:00",8.73,8.85,8.51,8.61,36864], [2646,"2012-01-05T00:00:00",8.61,9.48,8.51,8.94,228453], [2647,"2012-01-06T00:00:00",8.94,9.3,8.7,8.85,35369], [2648,"2012-01-09T00:00:00",8.85,9.12,8.6,8.69,16260], [2649,"2012-01-10T00:00:00",8.69,8.84,8.6,8.66,20226], [2650,"2012-01-11T00:00:00",8.66,8.8,8.51,8.56,31798], [2651,"2012-01-12T00:00:00",8.56,8.84,8.51,8.57,8252], [2652,"2012-01-13T00:00:00",8.57,8.95,8.57,8.77,20159], [2653,"2012-01-16T00:00:00",8.77,8.89,8.62,8.79,24086], [2654,"2012-01-17T00:00:00",8.79,8.97,8.7,8.94,25476], [2655,"2012-01-18T00:00:00",8.94,8.99,8.8,8.9,15720], [2656,"2012-01-19T00:00:00",8.9,9.2,8.81,9.05,426258], [2657,"2012-01-20T00:00:00",9.05,9.24,9.01,9.11,1022437], [2658,"2012-01-23T00:00:00",9.11,9.61,9.45,9.54,375776], [2659,"2012-01-24T00:00:00",9.54,9.62,9.16,9.51,79980], [2660,"2012-01-25T00:00:00",9.51,9.73,9.35,9.35,68434], [2661,"2012-01-26T00:00:00",9.35,9.54,9.16,9.23,21878], [2662,"2012-01-27T00:00:00",9.23,9.8,9,9.05,65369], [2663,"2012-01-30T00:00:00",9.05,9.34,8.95,9,36663], [2664,"2012-01-31T00:00:00",9,9.24,8.92,9.05,21632], [2665,"2012-02-01T00:00:00",9.05,9.49,9,9.12,65741], [2666,"2012-02-02T00:00:00",9.12,9.41,9,9.05,32158], [2667,"2012-02-03T00:00:00",9.05,9.2,9,9.07,73054], [2668,"2012-02-06T00:00:00",9.07,9.49,9.19,9.35,181622], [2669,"2012-02-07T00:00:00",9.35,9.74,9.41,9.61,479232], [2670,"2012-02-08T00:00:00",9.61,10.06,9.76,9.93,499164], [2671,"2012-02-09T00:00:00",9.93,9.95,9.71,9.74,134657], [2672,"2012-02-10T00:00:00",9.74,9.95,9.57,9.72,47805], [2673,"2012-02-13T00:00:00",9.72,10.4,9.8,9.95,206064], [2674,"2012-02-14T00:00:00",9.95,10.35,9.9,10.01,364694], [2675,"2012-02-15T00:00:00",10.01,10.55,10.01,10.27,778822], [2676,"2012-02-16T00:00:00",10.27,10.54,10.25,10.31,198204], [2677,"2012-02-17T00:00:00",10.31,10.65,10.3,10.5,584968], [2678,"2012-02-20T00:00:00",10.5,10.75,10.41,10.6,307054], [2679,"2012-02-21T00:00:00",10.6,11.05,10.5,10.52,499770], [2680,"2012-02-22T00:00:00",10.52,11.15,10.5,10.78,875950], [2681,"2012-02-23T00:00:00",10.78,11.18,10.6,10.67,144767], [2682,"2012-02-24T00:00:00",10.67,10.95,10.51,10.56,122436], [2683,"2012-02-27T00:00:00",10.56,10.8,10.5,10.59,264280], [2684,"2012-02-28T00:00:00",10.59,10.79,10.41,10.57,356943], [2685,"2012-02-29T00:00:00",10.57,10.4,9.57,9.59,902586], [2686,"2012-03-01T00:00:00",9.59,9.8,9.3,9.41,434037], [2687,"2012-03-02T00:00:00",9.41,9.99,9.6,9.71,358660], [2688,"2012-03-05T00:00:00",9.71,9.89,9.53,9.65,251281], [2689,"2012-03-06T00:00:00",9.65,10,9.61,9.9,627912], [2690,"2012-03-07T00:00:00",9.9,10,9.76,9.92,401217], [2691,"2012-03-08T00:00:00",9.92,10.92,9.9,10.84,1591278], [2692,"2012-03-09T00:00:00",10.84,11.25,10.51,10.72,554185], [2693,"2012-03-12T00:00:00",10.72,11.5,10.63,11.38,1212791], [2694,"2012-03-13T00:00:00",11.38,11.58,10.9,10.91,167449], [2695,"2012-03-14T00:00:00",10.91,11.3,10.9,11.14,254386], [2696,"2012-03-15T00:00:00",11.14,11.34,10.62,11.06,307495], [2697,"2012-03-16T00:00:00",11.06,11.4,10.7,11.19,611977], [2698,"2012-03-19T00:00:00",11.19,10.99,10.5,10.75,75874], [2699,"2012-03-20T00:00:00",10.75,10.9,10.55,10.72,117719], [2700,"2012-03-21T00:00:00",10.72,11,10.5,10.56,483707], [2701,"2012-03-22T00:00:00",10.56,10.7,10.39,10.5,342094], [2702,"2012-03-26T00:00:00",10.5,10.75,10.35,10.64,84836], [2703,"2012-03-27T00:00:00",10.64,11,10.61,10.9,463401], [2704,"2012-03-28T00:00:00",10.9,11.6,10.95,11.29,681524], [2705,"2012-03-29T00:00:00",11.29,12.25,10.91,12.14,1062168], [2706,"2012-03-30T00:00:00",12.14,13.14,12.05,13.14,1022292], [2707,"2012-04-02T00:00:00",13.14,13.79,12.55,13.47,1194659], [2708,"2012-04-03T00:00:00",13.47,13.75,13.07,13.47,315516], [2709,"2012-04-04T00:00:00",13.47,14.25,13.49,14.12,674110], [2710,"2012-04-05T00:00:00",14.12,14,13.65,13.81,180332], [2711,"2012-04-06T00:00:00",13.81,14.29,13.4,13.92,213884], [2712,"2012-04-09T00:00:00",13.92,13.9,13.5,13.65,110159], [2713,"2012-04-10T00:00:00",13.65,13.98,13.35,13.43,57127], [2714,"2012-04-11T00:00:00",13.43,13.78,13.05,13.18,52369], [2715,"2012-04-12T00:00:00",13.18,13.34,13.1,13.12,91863], [2716,"2012-04-13T00:00:00",13.12,13.88,13.02,13.15,34295], [2717,"2012-04-16T00:00:00",13.15,13.1,12.73,12.91,159176], [2718,"2012-04-17T00:00:00",12.91,13.5,12.8,12.88,34512], [2719,"2012-04-18T00:00:00",12.88,13.1,12.8,12.99,34549], [2720,"2012-04-19T00:00:00",12.99,13.54,12.7,13.22,143756], [2721,"2012-04-20T00:00:00",13.22,13.57,13,13.05,41479], [2722,"2012-04-23T00:00:00",13.05,13.2,12.75,12.94,99968], [2723,"2012-04-24T00:00:00",12.94,13.29,12.5,12.66,100985], [2724,"2012-04-25T00:00:00",12.66,13,12.5,12.5,351287], [2725,"2012-04-26T00:00:00",12.5,12.59,11.53,12.01,166771], [2726,"2012-04-27T00:00:00",12.01,12.32,11.7,11.75,38545], [2727,"2012-04-30T00:00:00",11.75,12.39,11.45,11.54,68459], [2728,"2012-05-02T00:00:00",11.54,12.15,11.71,12.09,684448], [2729,"2012-05-03T00:00:00",12.09,12.75,12.3,12.41,2537508], [2730,"2012-05-04T00:00:00",12.41,12.84,12.2,12.29,140250], [2731,"2012-05-07T00:00:00",12.29,12.9,12.2,12.31,22919], [2732,"2012-05-08T00:00:00",12.31,12.79,11.95,12.13,32928], [2733,"2012-05-09T00:00:00",12.13,12.35,12,12.1,31294], [2734,"2012-05-10T00:00:00",12.1,12.39,11.82,11.82,38118], [2735,"2012-05-11T00:00:00",11.82,11.99,11.6,11.75,56845], [2736,"2012-05-14T00:00:00",11.75,12.29,11.6,11.7,25798], [2737,"2012-05-15T00:00:00",11.7,11.99,11.56,11.59,13883], [2738,"2012-05-16T00:00:00",11.59,12.23,11.44,11.65,28372], [2739,"2012-05-17T00:00:00",11.65,12.24,11.5,11.7,40125], [2740,"2012-05-18T00:00:00",11.7,11.9,11.39,11.72,33456], [2741,"2012-05-21T00:00:00",11.72,12.19,11.31,11.77,17806], [2742,"2012-05-22T00:00:00",11.77,12.08,11.52,11.94,78450], [2743,"2012-05-23T00:00:00",11.94,11.97,11.62,11.9,26934], [2744,"2012-05-24T00:00:00",11.9,12.05,11.62,11.89,57725], [2745,"2012-05-25T00:00:00",11.89,12,11.5,11.82,39324], [2746,"2012-05-28T00:00:00",11.82,11.99,11.67,11.97,5191], [2747,"2012-05-29T00:00:00",11.97,11.97,11.8,11.96,16195], [2748,"2012-05-30T00:00:00",11.96,11.9,11.51,11.87,41348], [2749,"2012-05-31T00:00:00",11.87,11.86,11.62,11.8,24784], [2750,"2012-06-01T00:00:00",11.8,12.09,11.65,11.89,37265], [2751,"2012-06-04T00:00:00",11.89,11.99,11.55,11.65,4928], [2752,"2012-06-05T00:00:00",11.65,11.95,11.55,11.81,10138], [2753,"2012-06-06T00:00:00",11.81,11.95,11.4,11.64,240645], [2754,"2012-06-07T00:00:00",11.64,11.82,11.26,11.61,22390], [2755,"2012-06-08T00:00:00",11.61,11.98,11.39,11.5,37241], [2756,"2012-06-11T00:00:00",11.5,11.88,11.5,11.53,12766], [2757,"2012-06-12T00:00:00",11.53,11.4,11.05,11.12,29922], [2758,"2012-06-13T00:00:00",11.12,11.2,11.05,11.08,21579], [2759,"2012-06-14T00:00:00",11.08,11.69,11.2,11.24,39797], [2760,"2012-06-15T00:00:00",11.24,11.68,11.15,11.26,6520], [2761,"2012-06-18T00:00:00",11.26,11.3,11.1,11.2,34300], [2762,"2012-06-19T00:00:00",11.2,11.49,10.9,11.33,23279], [2763,"2012-06-20T00:00:00",11.33,11.5,10.9,11.39,20482], [2764,"2012-06-21T00:00:00",11.39,11.39,10.9,11.23,35448], [2765,"2012-06-22T00:00:00",11.23,11.58,11.05,11.38,29525], [2766,"2012-06-25T00:00:00",11.38,11.48,10.9,11.15,68700], [2767,"2012-06-26T00:00:00",11.15,11.29,10.9,11.09,19885], [2768,"2012-06-27T00:00:00",11.09,11.05,10.8,11,21781], [2769,"2012-06-28T00:00:00",11,11.25,10.85,10.9,12001], [2770,"2012-06-29T00:00:00",10.9,11,10.75,10.94,13232], [2771,"2012-07-02T00:00:00",10.94,11.3,10.96,11.08,11820], [2772,"2012-07-03T00:00:00",11.08,11.35,10.56,10.88,222802], [2773,"2012-07-04T00:00:00",10.88,11.2,10.95,11,37025], [2774,"2012-07-05T00:00:00",11,11.19,10.78,10.81,13128], [2775,"2012-07-06T00:00:00",10.81,11.17,10.75,10.9,24128], [2776,"2012-07-09T00:00:00",10.9,11.18,10.78,10.8,87359], [2777,"2012-07-10T00:00:00",10.8,10.8,10.7,10.8,63787], [2778,"2012-07-11T00:00:00",10.8,10.8,10.5,10.8,62820], [2779,"2012-07-12T00:00:00",10.8,11.05,10.75,10.79,545613], [2780,"2012-07-13T00:00:00",10.79,11,10.61,10.92,52948], [2781,"2012-07-16T00:00:00",10.92,10.94,10.8,10.9,29242], [2782,"2012-07-17T00:00:00",10.9,11.05,10.75,10.91,93004], [2783,"2012-07-18T00:00:00",10.91,11.18,10.71,11.01,138806], [2784,"2012-07-19T00:00:00",11.01,11.25,10.84,10.91,191572], [2785,"2012-07-20T00:00:00",10.91,11.24,10.71,10.77,357950], [2786,"2012-07-23T00:00:00",10.77,10.85,10.76,10.77,4000], [2787,"2012-07-24T00:00:00",10.77,10.9,10.8,10.89,17500], [2788,"2012-07-25T00:00:00",10.89,10.8,10.63,10.74,116500], [2789,"2012-07-26T00:00:00",10.74,10.89,10.75,10.76,12500], [2790,"2012-07-27T00:00:00",10.76,10.8,10.71,10.77,21000], [2791,"2012-07-30T00:00:00",10.77,10.72,10.62,10.64,6500], [2792,"2012-07-31T00:00:00",10.64,10.88,10.68,10.86,19000], [2793,"2012-08-01T00:00:00",10.86,10.89,10.65,10.77,10500], [2794,"2012-08-02T00:00:00",10.77,10.8,10.6,10.66,21000], [2795,"2012-08-03T00:00:00",10.66,10.67,10.06,10.4,74000], [2796,"2012-08-06T00:00:00",10.4,10.65,10.33,10.33,4500], [2797,"2012-08-07T00:00:00",10.33,10.49,9.96,10.24,24000], [2798,"2012-08-08T00:00:00",10.24,10.4,10.25,10.39,8500], [2799,"2012-08-09T00:00:00",10.39,10.5,10.4,10.5,13000], [2800,"2012-08-10T00:00:00",10.5,10.45,10.45,10.5,6000], [2801,"2012-08-13T00:00:00",10.5,10.25,9.8,9.89,174500], [2802,"2012-08-15T00:00:00",9.89,10.45,10.1,10.28,34000], [2803,"2012-08-16T00:00:00",10.28,10.26,10.12,10.14,4500], [2804,"2012-08-23T00:00:00",10.14,10.44,10.1,10.1,62000], [2805,"2012-08-24T00:00:00",10.1,10.46,10.13,10.4,65000], [2806,"2012-08-27T00:00:00",10.4,10.5,10.35,10.49,92500], [2807,"2012-08-28T00:00:00",10.49,10.89,10.3,10.46,432500], [2808,"2012-08-29T00:00:00",10.46,10.3,10.05,10.13,159000], [2809,"2012-08-30T00:00:00",10.13,10.2,9.99,10.1,313000], [2810,"2012-08-31T00:00:00",10.1,10.18,10,10.09,110000], [2811,"2012-09-03T00:00:00",10.09,10.45,10.02,10.05,126500], [2812,"2012-09-04T00:00:00",10.05,10.1,9.95,9.99,119500], [2813,"2012-09-05T00:00:00",9.99,10,9.9,9.91,129000], [2814,"2012-09-06T00:00:00",9.91,10,9.8,9.86,62000], [2815,"2012-09-07T00:00:00",9.86,9.95,9.8,9.87,317000], [2816,"2012-09-10T00:00:00",9.87,9.95,9.5,9.89,61000], [2817,"2012-09-11T00:00:00",9.89,10.09,9.85,9.97,36500], [2818,"2012-09-12T00:00:00",9.97,9.97,9.8,9.9,42000], [2819,"2012-09-13T00:00:00",9.9,9.95,9.9,9.9,6000], [2820,"2012-09-14T00:00:00",9.9,10,9.74,9.75,56500], [2821,"2012-09-17T00:00:00",9.75,9.99,9.6,9.75,51000], [2822,"2012-09-18T00:00:00",9.75,9.88,9.6,9.68,38000], [2823,"2012-09-19T00:00:00",9.68,9.8,9.7,9.75,18500], [2824,"2012-09-20T00:00:00",9.75,9.75,9.68,9.7,10000], [2825,"2012-09-24T00:00:00",9.7,9.84,9.65,9.75,8000], [2826,"2012-09-25T00:00:00",9.75,9.85,9.45,9.53,54500], [2827,"2012-09-26T00:00:00",9.53,9.75,9.4,9.43,78500], [2828,"2012-09-27T00:00:00",9.43,9.7,9.5,9.6,41500], [2829,"2012-09-28T00:00:00",9.6,9.8,9.46,9.54,40500], [2830,"2012-10-01T00:00:00",9.54,9.77,9.5,9.6,7500], [2831,"2012-10-02T00:00:00",9.6,9.65,9.45,9.5,16000], [2832,"2012-10-03T00:00:00",9.5,9.6,9.5,9.59,12000], [2833,"2012-10-04T00:00:00",9.59,9.78,9.54,9.55,71500], [2834,"2012-10-05T00:00:00",9.55,9.55,9.45,9.5,28500], [2835,"2012-10-08T00:00:00",9.5,9.79,9.45,9.71,83000], [2836,"2012-10-09T00:00:00",9.71,9.75,9.5,9.53,37000], [2837,"2012-10-10T00:00:00",9.53,9.82,9.61,9.62,20500], [2838,"2012-10-11T00:00:00",9.62,9.87,9.71,9.83,71500], [2839,"2012-10-12T00:00:00",9.83,9.85,9.63,9.63,11000], [2840,"2012-10-15T00:00:00",9.63,9.79,9.5,9.5,16000], [2841,"2012-10-16T00:00:00",9.5,9.64,9.51,9.64,6000], [2842,"2012-10-17T00:00:00",9.64,9.53,9.5,9.5,10000], [2843,"2012-10-18T00:00:00",9.5,9.69,9.41,9.6,16000], [2844,"2012-10-19T00:00:00",9.6,10.44,9.5,9.89,139000], [2845,"2012-10-22T00:00:00",9.89,10.59,9.85,10.49,2007000], [2846,"2012-10-23T00:00:00",10.49,11.38,10.45,10.84,1163500], [2847,"2012-10-24T00:00:00",10.84,10.9,10.4,10.43,590500], [2848,"2012-10-25T00:00:00",10.43,10.68,10.4,10.65,94000], [2849,"2012-10-30T00:00:00",10.65,10.75,10.35,10.37,62500], [2850,"2012-10-31T00:00:00",10.37,11.1,10.27,10.32,1442500], [2851,"2012-11-01T00:00:00",10.32,10.5,10.3,10.4,718000], [2852,"2012-11-02T00:00:00",10.4,10.6,10.4,10.44,230000], [2853,"2012-11-05T00:00:00",10.44,10.75,10.3,10.45,510500], [2854,"2012-11-06T00:00:00",10.45,10.55,10.35,10.5,233500], [2855,"2012-11-07T00:00:00",10.5,10.6,10.49,10.55,147500], [2856,"2012-11-08T00:00:00",10.55,10.63,10.42,10.57,212500], [2857,"2012-11-12T00:00:00",10.57,10.69,10.45,10.61,221000], [2858,"2012-11-13T00:00:00",10.61,10.75,10.5,10.67,497000], [2859,"2012-11-14T00:00:00",10.67,10.75,10.6,10.67,144000], [2860,"2012-11-15T00:00:00",9.48,9.8,9.6,9.7,215500], [2861,"2012-11-16T00:00:00",9.7,9.83,9.7,9.71,250500], [2862,"2012-11-19T00:00:00",9.71,10,9.7,9.88,339000], [2863,"2012-11-20T00:00:00",9.88,10,9.9,9.9,156500], [2864,"2012-11-21T00:00:00",9.9,9.95,9.76,9.8,267500], [2865,"2012-11-22T00:00:00",9.8,9.9,9.76,9.82,69000], [2866,"2012-11-23T00:00:00",9.82,10.82,9.83,10.76,2840500], [2867,"2012-11-26T00:00:00",10.76,11.3,10.55,11.14,1021500], [2868,"2012-11-27T00:00:00",11.14,11.5,10.9,11.24,554500], [2869,"2012-11-28T00:00:00",11.24,11.35,11.03,11.1,434500], [2870,"2012-11-29T00:00:00",11.1,11.24,10.65,10.75,95500], [2871,"2012-11-30T00:00:00",10.75,10.99,10.5,10.55,196000], [2872,"2012-12-03T00:00:00",10.55,11.55,10.61,11.49,1336000], [2873,"2012-12-04T00:00:00",11.49,11.9,11.15,11.37,999000], [2874,"2012-12-05T00:00:00",11.37,11.39,11.06,11.11,174000], [2875,"2012-12-06T00:00:00",11.11,11.5,11.1,11.16,603500], [2876,"2012-12-07T00:00:00",11.16,11.6,11.2,11.22,526000], [2877,"2012-12-10T00:00:00",11.22,11.39,11.2,11.21,122000], [2878,"2012-12-11T00:00:00",11.21,11.11,10.9,10.9,72000], [2879,"2012-12-12T00:00:00",10.9,11.2,10.75,11.14,61000], [2880,"2012-12-13T00:00:00",11.14,11.1,10.65,10.74,413000], [2881,"2012-12-14T00:00:00",10.74,11.19,10.65,10.8,385500], [2882,"2012-12-17T00:00:00",10.8,10.8,10.46,10.5,113500], [2883,"2012-12-18T00:00:00",10.5,10.93,10.4,10.73,221500], [2884,"2012-12-19T00:00:00",10.73,10.8,10.55,10.58,140000], [2885,"2012-12-20T00:00:00",10.58,10.66,10.49,10.55,107500], [2886,"2012-12-21T00:00:00",10.55,10.8,10.48,10.74,72500], [2887,"2012-12-24T00:00:00",10.74,10.85,10.5,10.52,42500], [2888,"2012-12-26T00:00:00",10.52,10.69,10.45,10.48,127500], [2889,"2012-12-27T00:00:00",10.48,10.5,10.3,10.38,110000], [2890,"2012-12-28T00:00:00",10.38,10.5,10.32,10.39,362500], [2891,"2012-12-31T00:00:00",10.39,10.83,10.5,10.65,467500], [2892,"2013-01-01T00:00:00",10.65,10.78,10.4,10.4,87500], [2893,"2013-01-02T00:00:00",10.4,10.5,10,10.14,300500], [2894,"2013-01-03T00:00:00",10.14,10.24,10.11,10.15,19000], [2895,"2013-01-04T00:00:00",10.15,10.22,10,10.03,130000], [2896,"2013-01-07T00:00:00",10.03,10.1,9.92,9.96,51000], [2897,"2013-01-08T00:00:00",9.96,10.17,10.06,10.09,89500], [2898,"2013-01-09T00:00:00",10.09,10.15,10.01,10.1,36500], [2899,"2013-01-10T00:00:00",10.1,10.04,9.96,10,10000], [2900,"2013-01-11T00:00:00",10,10.2,9.95,10.01,58000], [2901,"2013-01-14T00:00:00",10.01,10.2,10.01,10.14,22000], [2902,"2013-01-15T00:00:00",10.14,10.09,9.15,9.55,141500], [2903,"2013-01-16T00:00:00",9.55,9.8,9.35,9.7,51500], [2904,"2013-01-17T00:00:00",9.7,10.25,9.6,10.06,93500], [2905,"2013-01-18T00:00:00",10.06,10.45,10.29,10.39,159000], [2906,"2013-01-21T00:00:00",10.39,10.5,10.2,10.25,62500], [2907,"2013-01-22T00:00:00",10.25,10.63,10.25,10.47,290000], [2908,"2013-01-23T00:00:00",10.47,10.55,10.4,10.44,67500], [2909,"2013-01-24T00:00:00",10.44,10.69,10.35,10.5,136500], [2910,"2013-01-28T00:00:00",10.5,10.74,10.31,10.41,45500], [2911,"2013-01-29T00:00:00",10.41,10.7,10.41,10.43,65000], [2912,"2013-01-30T00:00:00",10.43,10.7,10.42,10.5,337000], [2913,"2013-01-31T00:00:00",10.5,10.69,10.35,10.41,128500], [2914,"2013-02-01T00:00:00",10.41,10.74,10.36,10.4,75000], [2915,"2013-02-04T00:00:00",10.4,10.59,10.32,10.45,28000], [2916,"2013-02-06T00:00:00",10.45,10.5,10.35,10.41,56500], [2917,"2013-02-07T00:00:00",10.41,10.8,10.42,10.49,50000], [2918,"2013-02-08T00:00:00",10.49,10.65,10.26,10.56,1014000], [2919,"2013-02-11T00:00:00",10.56,10.7,10.3,10.48,100500], [2920,"2013-02-12T00:00:00",10.48,10.65,10.2,10.36,279500], [2921,"2013-02-13T00:00:00",10.36,10.57,10.31,10.32,27500], [2922,"2013-02-14T00:00:00",10.32,10.55,10.25,10.43,136500], [2923,"2013-02-15T00:00:00",10.43,10.5,10.31,10.4,79500], [2924,"2013-02-18T00:00:00",10.4,10.47,10.27,10.4,39000], [2925,"2013-02-19T00:00:00",10.4,10.45,10.25,10.27,25500], [2926,"2013-02-20T00:00:00",10.27,10.4,10.26,10.31,15000], [2927,"2013-02-21T00:00:00",10.31,10.32,10.1,10.22,167500], [2928,"2013-02-22T00:00:00",10.22,10.23,10.11,10.18,105000], [2929,"2013-02-25T00:00:00",10.18,10.4,10.04,10.12,167500], [2930,"2013-02-26T00:00:00",10.12,10.15,10,10.07,44500], [2931,"2013-02-27T00:00:00",10.07,10.25,10,10.21,172500], [2932,"2013-02-28T00:00:00",10.21,10.2,10.06,10.07,34500], [2933,"2013-03-01T00:00:00",10.07,10.3,9.5,10,430000], [2934,"2013-03-04T00:00:00",10,10.39,9.9,9.97,157500], [2935,"2013-03-05T00:00:00",9.97,9.93,9.75,9.8,77000], [2936,"2013-03-06T00:00:00",9.8,10.15,9.5,9.58,216500], [2937,"2013-03-07T00:00:00",9.58,9.75,9.1,9.22,1700000], [2938,"2013-03-08T00:00:00",9.22,9.4,9.15,9.21,73000], [2939,"2013-03-11T00:00:00",9.21,9.49,8.9,8.97,130500], [2940,"2013-03-12T00:00:00",8.97,9.05,8.86,8.93,649000], [2941,"2013-03-13T00:00:00",8.93,9,8.9,9,155500], [2942,"2013-03-14T00:00:00",9,8.99,8.89,8.89,87000], [2943,"2013-03-15T00:00:00",8.89,8.99,8.67,8.75,154500], [2944,"2013-03-18T00:00:00",8.75,8.75,8.61,8.64,121500], [2945,"2013-03-19T00:00:00",8.64,8.8,8.5,8.56,150500], [2946,"2013-03-20T00:00:00",8.56,8.8,8.6,8.62,22500], [2947,"2013-03-21T00:00:00",8.62,8.96,8.65,8.82,105000], [2948,"2013-03-22T00:00:00",8.82,8.98,8.65,8.86,29000], [2949,"2013-03-25T00:00:00",8.86,8.98,8.65,8.68,36000], [2950,"2013-03-26T00:00:00",8.68,8.8,8.5,8.59,240000], [2951,"2013-03-27T00:00:00",8.59,8.89,8.53,8.68,49000], [2952,"2013-03-28T00:00:00",8.68,8.68,8.55,8.62,71500], [2953,"2013-03-29T00:00:00",8.62,8.79,8.7,8.75,40500], [2954,"2013-04-01T00:00:00",8.75,8.95,8.8,8.86,174000], [2955,"2013-04-02T00:00:00",8.86,8.95,8.8,8.87,25500], [2956,"2013-04-03T00:00:00",8.87,8.89,8.65,8.71,97500], [2957,"2013-04-04T00:00:00",8.71,8.87,8.4,8.49,259000], [2958,"2013-04-05T00:00:00",8.49,8.69,8.4,8.45,264500], [2959,"2013-04-08T00:00:00",8.45,8.63,8.5,8.56,494000], [2960,"2013-04-09T00:00:00",8.56,8.55,8.34,8.35,344000], [2961,"2013-04-10T00:00:00",8.35,8.4,8.3,8.33,108000], [2962,"2013-04-11T00:00:00",8.33,8.5,8.28,8.39,984500], [2963,"2013-04-12T00:00:00",8.39,8.49,8.35,8.4,102500], [2964,"2013-04-15T00:00:00",8.4,8.48,8.2,8.31,491500], [2965,"2013-04-16T00:00:00",8.31,8.3,8.18,8.22,132000], [2966,"2013-04-17T00:00:00",8.22,8.31,8.17,8.3,36000], [2967,"2013-04-18T00:00:00",8.3,8.3,8.1,8.28,120000], [2968,"2013-04-19T00:00:00",8.28,8.4,8.2,8.27,46000], [2969,"2013-04-22T00:00:00",8.27,8.25,8.15,8.15,68500], [2970,"2013-04-23T00:00:00",8.15,8.25,8.1,8.24,66500], [2971,"2013-04-24T00:00:00",8.24,8.3,8.2,8.25,64500], [2972,"2013-04-25T00:00:00",8.25,8.5,8.25,8.44,203500], [2973,"2013-04-26T00:00:00",8.44,8.45,8.33,8.4,39000], [2974,"2013-04-29T00:00:00",8.4,8.5,8.35,8.5,792000], [2975,"2013-04-30T00:00:00",8.5,8.92,8.5,8.89,624000], [2976,"2013-05-02T00:00:00",8.89,8.87,8.57,8.61,29500], [2977,"2013-05-03T00:00:00",8.61,8.79,8.55,8.73,57500], [2978,"2013-05-06T00:00:00",8.73,8.88,8.65,8.71,259000], [2979,"2013-05-07T00:00:00",8.71,8.78,8.5,8.72,67500], [2980,"2013-05-08T00:00:00",8.72,8.89,8.62,8.7,24000], [2981,"2013-05-09T00:00:00",8.7,8.95,8.64,8.79,149000], [2982,"2013-05-10T00:00:00",8.79,8.98,8.66,8.93,116500], [2983,"2013-05-13T00:00:00",8.93,9.18,8.9,8.92,735000], [2984,"2013-05-14T00:00:00",8.92,9.25,8.71,8.94,1440000], [2985,"2013-05-15T00:00:00",8.94,9,8.75,8.76,1292000], [2986,"2013-05-16T00:00:00",8.76,9,8.8,8.91,443000], [2987,"2013-05-17T00:00:00",8.91,9.44,9,9.26,918000], [2988,"2013-05-20T00:00:00",9.26,9.37,9.1,9.29,521000], [2989,"2013-05-21T00:00:00",9.29,9.4,9.15,9.2,408000], [2990,"2013-05-22T00:00:00",9.2,9.48,9.1,9.3,733500], [2991,"2013-05-23T00:00:00",9.3,10.09,9.29,9.82,2713000], [2992,"2013-05-24T00:00:00",9.82,10.82,9.85,10.54,4368500], [2993,"2013-05-27T00:00:00",10.54,10.55,10.1,10.11,521500], [2994,"2013-05-28T00:00:00",10.11,10.3,9.96,10,890000], [2995,"2013-05-29T00:00:00",10,10.3,9.89,10.03,1384000], [2996,"2013-05-30T00:00:00",10.03,10.37,10.14,10.28,871500], [2997,"2013-05-31T00:00:00",10.28,11.2,10.39,11.01,2828500], [2998,"2013-06-03T00:00:00",11.01,11.75,10.5,11.29,4029500], [2999,"2013-06-04T00:00:00",11.29,11.54,11,11.21,1633500], [3000,"2013-06-05T00:00:00",11.21,11.65,11.05,11.34,2129000], [3001,"2013-06-06T00:00:00",11.34,11.65,11.21,11.33,1273000], [3002,"2013-06-07T00:00:00",11.33,11.65,11.2,11.28,890500], [3003,"2013-06-10T00:00:00",11.28,11.39,10.98,11.1,453500], [3004,"2013-06-11T00:00:00",11.1,11.3,10.4,10.48,2271000], [3005,"2013-06-12T00:00:00",10.48,10.85,10.43,10.52,464000], [3006,"2013-06-13T00:00:00",10.52,10.85,10.5,10.61,360500], [3007,"2013-06-14T00:00:00",10.61,10.75,10.51,10.65,412000], [3008,"2013-06-17T00:00:00",10.65,11.15,10.73,10.79,841500], [3009,"2013-06-18T00:00:00",10.79,10.95,10.53,10.55,440000], [3010,"2013-06-19T00:00:00",10.55,10.88,10.55,10.61,369500], [3011,"2013-06-20T00:00:00",10.61,10.74,10.42,10.44,895500], [3012,"2013-06-21T00:00:00",10.44,10.5,9.94,10.07,1188500], [3013,"2013-06-24T00:00:00",10.07,10.25,9.25,9.69,2693500], [3014,"2013-06-25T00:00:00",9.69,9.89,9.35,9.72,300500], [3015,"2013-06-26T00:00:00",9.72,9.9,9.46,9.76,254500], [3016,"2013-06-27T00:00:00",9.76,9.9,9.51,9.77,219500], [3017,"2013-06-28T00:00:00",9.77,9.79,9.31,9.39,385500], [3018,"2013-07-01T00:00:00",9.39,9.85,9.4,9.79,175500], [3019,"2013-07-02T00:00:00",9.79,10.05,9.4,9.51,1653000], [3020,"2013-07-03T00:00:00",9.51,9.69,9.3,9.4,1376500], [3021,"2013-07-04T00:00:00",9.4,10.1,9.4,9.53,9107000], [3022,"2013-07-05T00:00:00",9.53,10.04,9.6,9.91,2626000], [3023,"2013-07-08T00:00:00",9.91,10.19,9.85,9.96,1643000], [3024,"2013-07-09T00:00:00",9.96,10.69,10.05,10.53,4017500], [3025,"2013-07-10T00:00:00",10.53,11.07,10.36,10.66,9386000], [3026,"2013-07-11T00:00:00",10.66,10.83,10.4,10.42,1397500], [3027,"2013-07-12T00:00:00",10.42,10.64,10.43,10.55,1001000], [3028,"2013-07-15T00:00:00",10.55,10.95,10.6,10.64,2976000], [3029,"2013-07-16T00:00:00",10.64,11.64,10.67,11.35,14693500], [3030,"2013-07-17T00:00:00",11.35,11.65,11.01,11.16,8615000], [3031,"2013-07-18T00:00:00",11.16,11.9,10.92,11.76,11401500], [3032,"2013-07-19T00:00:00",11.76,12.6,11.75,12.27,12918500], [3033,"2013-07-22T00:00:00",12.27,12.7,12.15,12.48,5952500], [3034,"2013-07-23T00:00:00",12.48,12.62,11.9,12.03,4639500], [3035,"2013-07-24T00:00:00",12.03,12.5,11.95,12.24,3660000], [3036,"2013-07-25T00:00:00",12.24,12.26,11.9,11.96,3102000], [3037,"2013-07-26T00:00:00",11.96,12.16,11.86,11.95,1012500], [3038,"2013-07-29T00:00:00",11.95,12,11.31,11.49,1072500], [3039,"2013-07-30T00:00:00",11.49,11.77,11.3,11.55,1690000], [3040,"2013-07-31T00:00:00",11.55,11.8,11.3,11.37,798500], [3041,"2013-08-01T00:00:00",11.37,11.57,11.05,11.12,697500], [3042,"2013-08-05T00:00:00",11.12,11.14,10.12,10.45,2119500], [3043,"2013-08-06T00:00:00",10.45,10.9,10.45,10.54,524000], [3044,"2013-08-07T00:00:00",10.54,11.54,10.6,11.52,3154500], [3045,"2013-08-12T00:00:00",11.52,12.15,11.39,11.87,4295500], [3046,"2013-08-13T00:00:00",11.87,12.18,11.66,11.74,2976500], [3047,"2013-08-15T00:00:00",11.74,11.85,11.35,11.44,1503000], [3048,"2013-08-16T00:00:00",11.44,11.68,11.35,11.47,890000], [3049,"2013-08-19T00:00:00",11.47,11.68,11.15,11.51,607500], [3050,"2013-08-20T00:00:00",11.51,11.64,11.1,11.21,1148000], [3051,"2013-08-21T00:00:00",11.21,11.47,10.56,10.72,1296500], [3052,"2013-08-22T00:00:00",10.72,11.08,10.5,10.68,1831000], [3053,"2013-08-23T00:00:00",10.68,10.95,10.56,10.86,896000], [3054,"2013-08-26T00:00:00",10.86,11.1,10.6,10.66,627500], [3055,"2013-08-27T00:00:00",10.66,10.85,10.5,10.52,718000], [3056,"2013-08-28T00:00:00",10.52,10.5,9.52,9.86,3625500], [3057,"2013-08-29T00:00:00",9.86,10.48,9.98,10.36,1616500], [3058,"2013-08-30T00:00:00",10.36,10.6,10.01,10.07,1145000], [3059,"2013-09-02T00:00:00",10.07,10.05,9.56,9.69,827500], [3060,"2013-09-03T00:00:00",9.69,10.09,9.63,9.76,328500], [3061,"2013-09-04T00:00:00",9.76,10.25,9.52,9.95,910500], [3062,"2013-09-05T00:00:00",9.95,10.3,9.95,10.21,949500], [3063,"2013-09-06T00:00:00",10.21,10.84,10.15,10.58,4980500], [3064,"2013-09-09T00:00:00",10.58,10.95,10.51,10.53,1373500], [3065,"2013-09-10T00:00:00",10.53,10.74,10.35,10.44,1105500], [3066,"2013-09-11T00:00:00",10.44,10.69,10.32,10.52,949000], [3067,"2013-09-12T00:00:00",10.52,10.65,10.4,10.41,817500], [3068,"2013-09-13T00:00:00",10.41,10.59,10.4,10.54,313500], [3069,"2013-09-16T00:00:00",10.54,11.49,10.7,11.22,4995500], [3070,"2013-09-17T00:00:00",11.22,11.25,10.75,10.86,1453000], [3071,"2013-09-18T00:00:00",10.86,11.25,10.7,11.15,1508000], [3072,"2013-09-19T00:00:00",11.15,11.99,11.2,11.82,4863000], [3073,"2013-09-20T00:00:00",11.82,12.2,11.6,11.64,5939500], [3074,"2013-09-23T00:00:00",11.64,11.81,11.5,11.64,1093500], [3075,"2013-09-24T00:00:00",11.64,11.85,11.2,11.23,1214500], [3076,"2013-09-25T00:00:00",11.23,11.35,10.81,11.06,1395000], [3077,"2013-09-26T00:00:00",11.06,11.39,10.81,11.1,1639000], [3078,"2013-09-27T00:00:00",11.1,11.4,10.4,10.75,1924500], [3079,"2013-09-30T00:00:00",10.75,10.7,10.1,10.39,2167500], [3080,"2013-10-01T00:00:00",10.39,10.74,10.3,10.66,854000], [3081,"2013-10-02T00:00:00",10.66,10.95,10.3,10.68,756000], [3082,"2013-10-03T00:00:00",10.68,10.77,10.5,10.6,127000], [3083,"2013-10-04T00:00:00",10.6,10.7,10.4,10.58,287500], [3084,"2013-10-07T00:00:00",10.58,10.6,10.4,10.46,247000], [3085,"2013-10-08T00:00:00",10.46,10.66,10.45,10.59,958000], [3086,"2013-10-09T00:00:00",10.59,10.6,10.3,10.35,306500], [3087,"2013-10-10T00:00:00",10.35,10.55,10.25,10.47,349500], [3088,"2013-10-11T00:00:00",10.47,10.7,10.51,10.54,395500], [3089,"2013-10-14T00:00:00",10.54,10.6,10.45,10.48,163500], [3090,"2013-10-21T00:00:00",10.48,10.9,10.6,10.76,542000], [3091,"2013-10-22T00:00:00",10.76,11.1,10.65,11.05,702500], [3092,"2013-10-23T00:00:00",11.05,11.8,11.26,11.38,3774500], [3093,"2013-10-24T00:00:00",11.38,11.45,11.16,11.31,700500], [3094,"2013-10-25T00:00:00",11.31,11.44,11.18,11.21,689500], [3095,"2013-10-28T00:00:00",11.21,11.35,11,11.16,412000], [3096,"2013-10-29T00:00:00",11.16,11.3,11.1,11.13,703500], [3097,"2013-10-30T00:00:00",11.13,11.27,11.1,11.16,222500], [3098,"2013-10-31T00:00:00",11.16,11.36,11.1,11.32,329500], [3099,"2013-11-01T00:00:00",11.32,11.55,11.28,11.36,1413500], [3100,"2013-11-04T00:00:00",11.35,11.35,11.01,11.23,879500], [3101,"2013-11-05T00:00:00",11.27,11.54,11.27,11.46,2048000], [3102,"2013-11-06T00:00:00",10.19,10.45,10.02,10.07,817000], [3103,"2013-11-07T00:00:00",10.2,10.2,9.95,10.03,130500], [3104,"2013-11-08T00:00:00",10,10.12,9.95,10.06,349500], [3105,"2013-11-11T00:00:00",10.1,10.53,10.05,10.35,1704500], [3106,"2013-11-12T00:00:00",10.31,10.66,10.22,10.58,2044500], [3107,"2013-11-13T00:00:00",10.66,10.8,10.6,10.7,1397000], [3108,"2013-11-18T00:00:00",10.7,10.7,10.37,10.44,552000], [3109,"2013-11-19T00:00:00",10.46,10.75,10.36,10.4,1144500], [3110,"2013-11-20T00:00:00",10.41,10.62,10.21,10.25,921000], [3111,"2013-11-21T00:00:00",10.26,10.45,10.25,10.28,115000], [3112,"2013-11-22T00:00:00",10.2,10.37,10.15,10.3,191500], [3113,"2013-11-25T00:00:00",10.44,10.5,10.25,10.28,672500], [3114,"2013-11-26T00:00:00",10.3,10.4,10.16,10.21,246500], [3115,"2013-11-27T00:00:00",10.3,10.51,10.2,10.47,474000], [3116,"2013-11-28T00:00:00",10.5,10.73,10.4,10.45,1159000], [3117,"2013-11-29T00:00:00",10.45,11,10.3,10.79,1210500], [3118,"2013-12-02T00:00:00",10.57,10.79,10.57,10.69,1542500], [3119,"2013-12-03T00:00:00",10.7,10.8,10.5,10.55,655000], [3120,"2013-12-04T00:00:00",10.51,10.6,10.3,10.4,587000], [3121,"2013-12-05T00:00:00",10.41,10.6,10.4,10.49,309000], [3122,"2013-12-06T00:00:00",10.6,10.95,10.51,10.64,1891000], [3123,"2013-12-09T00:00:00",10.79,10.85,10.5,10.54,637500], [3124,"2013-12-10T00:00:00",10.7,10.74,10.43,10.5,280500], [3125,"2013-12-11T00:00:00",10.51,10.65,10.5,10.54,136500], [3126,"2013-12-12T00:00:00",10.68,10.7,10.5,10.66,377000], [3127,"2013-12-13T00:00:00",10.66,10.75,10.54,10.67,1232000], [3128,"2013-12-16T00:00:00",10.73,10.8,10.62,10.67,1874500], [3129,"2013-12-17T00:00:00",10.78,11.6,10.61,11.47,36567000], [3130,"2013-12-18T00:00:00",11.7,11.99,11.33,11.48,12845500], [3131,"2013-12-19T00:00:00",11.51,11.64,11.18,11.23,2618500], [3132,"2013-12-20T00:00:00",11.2,11.85,11.15,11.77,5088500], [3133,"2013-12-23T00:00:00",11.75,11.93,11.54,11.69,2574000], [3134,"2013-12-24T00:00:00",11.7,11.75,11.4,11.53,667000], [3135,"2013-12-26T00:00:00",11.6,11.75,11.5,11.53,961000], [3136,"2013-12-27T00:00:00",11.5,11.57,11.3,11.4,1092500], [3137,"2013-12-30T00:00:00",11.45,11.5,11.29,11.31,487500], [3138,"2013-12-31T00:00:00",11.35,11.53,11.25,11.39,1207000], [3139,"2014-01-01T00:00:00",11.4,11.68,11.4,11.48,2794500], [3140,"2014-01-02T00:00:00",11.5,11.83,11.45,11.6,5935500], [3141,"2014-01-03T00:00:00",11.61,11.94,11.61,11.8,4810000], [3142,"2014-01-06T00:00:00",11.86,12.78,11.86,12.59,11227000], [3143,"2014-01-07T00:00:00",12.66,12.8,12.02,12.09,8185500], [3144,"2014-01-08T00:00:00",12.1,12.44,12.1,12.23,2461500], [3145,"2014-01-09T00:00:00",12.27,13.13,12.21,12.7,10255500], [3146,"2014-01-10T00:00:00",12.71,12.8,12.49,12.52,2630000], [3147,"2014-01-13T00:00:00",12.65,13.04,12.6,12.85,2359500], [3148,"2014-01-15T00:00:00",12.95,13.04,12.63,12.66,2647500], [3149,"2014-01-16T00:00:00",12.75,12.75,12.15,12.21,3334500], [3150,"2014-01-17T00:00:00",12.3,12.58,12.18,12.24,3172500], [3151,"2014-01-20T00:00:00",12.32,12.32,11.71,11.79,4343000], [3152,"2014-01-21T00:00:00",12.05,12.45,12.01,12.4,5944500], [3153,"2014-01-22T00:00:00",12.49,13.4,12.45,13.4,29452000], [3154,"2014-01-23T00:00:00",13.8,14.4,13.7,13.99,20349500], [3155,"2014-01-24T00:00:00",14,14.04,13.6,13.75,3952500], [3156,"2014-01-27T00:00:00",13.75,13.75,13.35,13.48,2793500], [3157,"2014-01-28T00:00:00",13.64,14,13.45,13.6,2043000], [3158,"2014-01-29T00:00:00",13.79,13.9,13.31,13.41,2892000], [3159,"2014-01-30T00:00:00",13.35,13.55,13.2,13.29,4239000], [3160,"2014-01-31T00:00:00",13.38,13.44,12.95,13.12,2394000], [3161,"2014-02-03T00:00:00",13.1,13.4,13.03,13.18,8667500], [3162,"2014-02-04T00:00:00",13.17,13.17,12.8,12.85,2021000], [3163,"2014-02-06T00:00:00",12.91,13,12.73,12.78,1995000], [3164,"2014-02-07T00:00:00",12.84,12.95,12.62,12.66,1061500], [3165,"2014-02-10T00:00:00",12.7,12.7,12.12,12.22,2603500], [3166,"2014-02-11T00:00:00",12.26,12.6,12.16,12.26,2645500], [3167,"2014-02-12T00:00:00",12.4,13.07,12.4,12.97,25440000], [3168,"2014-02-13T00:00:00",13.1,13.44,12.96,13.12,19598500], [3169,"2014-02-14T00:00:00",13.29,13.3,12.8,12.9,4983500], [3170,"2014-02-17T00:00:00",12.75,12.87,12.4,12.52,4444000], [3171,"2014-02-18T00:00:00",12.59,12.69,12.07,12.4,4097500], [3172,"2014-02-19T00:00:00",12.4,12.63,12.16,12.21,3151000], [3173,"2014-02-20T00:00:00",12.26,12.5,12.13,12.26,1921500], [3174,"2014-02-21T00:00:00",12.39,12.44,11.89,12.23,3900000], [3175,"2014-02-24T00:00:00",12.35,12.44,12.1,12.23,1927000], [3176,"2014-02-25T00:00:00",12.28,12.28,11.82,11.95,2822000], [3177,"2014-02-26T00:00:00",11.95,12.11,11.81,11.9,3459000], [3178,"2014-02-27T00:00:00",11.95,12.05,11.65,11.7,2787500], [3179,"2014-02-28T00:00:00",11.7,12.17,11.69,12.07,3801500], [3180,"2014-03-03T00:00:00",12.2,12.54,12.05,12.43,4736000], [3181,"2014-03-04T00:00:00",12.3,12.6,12.3,12.48,1644500], [3182,"2014-03-05T00:00:00",12.69,12.94,12.5,12.79,11514000], [3183,"2014-03-06T00:00:00",12.87,13.05,12.75,12.79,6140500], [3184,"2014-03-07T00:00:00",12.89,12.89,12.5,12.73,3142500], [3185,"2014-03-10T00:00:00",12.7,12.95,12.5,12.77,3425500], [3186,"2014-03-11T00:00:00",12.93,13.3,12.7,12.99,10109000], [3187,"2014-03-12T00:00:00",13.14,13.24,12.75,12.79,3351000], [3188,"2014-03-13T00:00:00",12.89,13.05,12.77,12.92,3575000], [3189,"2014-03-14T00:00:00",12.66,13.2,12.6,12.88,5754000], [3190,"2014-03-17T00:00:00",13.05,13.28,12.9,13,6587500], [3191,"2014-03-18T00:00:00",13.24,13.58,13.11,13.2,19628000], [3192,"2014-03-19T00:00:00",13.26,13.95,13.1,13.78,48261000], [3193,"2014-03-20T00:00:00",13.83,13.9,13.41,13.61,6062500], [3194,"2014-03-21T00:00:00",13.62,13.65,13.1,13.2,4742500], [3195,"2014-03-24T00:00:00",13.2,13.4,13,13.23,5783500], [3196,"2014-03-25T00:00:00",13.3,13.44,13.1,13.29,2723000], [3197,"2014-03-26T00:00:00",13.4,13.75,13.33,13.64,9059000], [3198,"2014-03-27T00:00:00",13.65,14.59,13.62,14.35,33592000], [3199,"2014-03-28T00:00:00",14.4,14.54,14,14.08,8964000], [3200,"2014-03-31T00:00:00",14.07,14.28,14,14.04,2498500], [3201,"2014-04-01T00:00:00",14.05,14.44,14.05,14.18,5949500], [3202,"2014-04-02T00:00:00",14.2,14.38,14.1,14.21,5147500], [3203,"2014-04-03T00:00:00",14.3,14.7,14.25,14.6,13872500], [3204,"2014-04-04T00:00:00",14.6,15.19,14.4,15.08,16080500], [3205,"2014-04-07T00:00:00",15.09,16,14.8,15.69,23467500], [3206,"2014-04-08T00:00:00",15.86,16,15.55,15.63,9021500], [3207,"2014-04-09T00:00:00",15.6,16.23,15.45,15.96,13947000], [3208,"2014-04-10T00:00:00",16,16.18,15.7,15.97,12191000], [3209,"2014-04-11T00:00:00",16.1,16.1,15.55,15.76,7256500], [3210,"2014-04-14T00:00:00",15.6,15.94,15.51,15.55,4307000], [3211,"2014-04-15T00:00:00",15.6,15.99,15.5,15.73,8126500], [3212,"2014-04-16T00:00:00",15.8,16.5,15.8,16.39,17377000], [3213,"2014-04-17T00:00:00",16.7,17.15,16.54,17.05,28085000], [3214,"2014-04-18T00:00:00",17.11,17.3,16.67,16.78,7126500], [3215,"2014-04-21T00:00:00",16.85,16.95,16.55,16.63,2210000], [3216,"2014-04-22T00:00:00",16.84,17.24,16.7,17.19,9915500], [3217,"2014-04-23T00:00:00",17.35,17.4,16.68,16.9,5381000], [3218,"2014-04-24T00:00:00",16.72,17.1,16.6,16.72,2894500], [3219,"2014-04-25T00:00:00",16.8,16.85,16.14,16.31,3143000], [3220,"2014-04-28T00:00:00",16.36,16.44,15.85,15.99,2896000], [3221,"2014-04-29T00:00:00",16.1,16.1,15.2,15.68,6212000], [3222,"2014-04-30T00:00:00",15.84,16.5,15.8,16.37,4601000], [3223,"2014-05-02T00:00:00",16.35,16.6,15.95,16.34,6450500], [3224,"2014-05-05T00:00:00",16.25,16.29,15.81,16.12,2012500], [3225,"2014-05-06T00:00:00",16.2,16.2,15.75,15.9,1403500], [3226,"2014-05-07T00:00:00",16,16.75,15.89,16.58,13324000], [3227,"2014-05-08T00:00:00",16.56,16.85,16.51,16.68,2279500], [3228,"2014-05-09T00:00:00",16.4,16.88,16.4,16.49,3583000], [3229,"2014-05-12T00:00:00",16.65,16.7,15.95,16.03,2848000], [3230,"2014-05-13T00:00:00",16,16.24,15.9,16.12,1543500], [3231,"2014-05-14T00:00:00",16.28,16.45,16.1,16.36,2432500], [3232,"2014-05-15T00:00:00",16.48,16.74,16.3,16.49,4505500], [3233,"2014-05-16T00:00:00",16.59,16.64,16.35,16.5,1807000], [3234,"2014-05-19T00:00:00",16.49,16.68,16.3,16.49,1072500], [3235,"2014-05-20T00:00:00",16.42,16.55,16.35,16.38,528500], [3236,"2014-05-21T00:00:00",16.35,16.5,16.2,16.31,370500], [3237,"2014-05-22T00:00:00",16.25,16.34,16.14,16.15,498500], [3238,"2014-05-23T00:00:00",16.1,16.57,16,16.32,2579000], [3239,"2014-05-26T00:00:00",16.21,16.95,16.21,16.87,6588000], [3240,"2014-05-27T00:00:00",16.8,17.05,16.72,16.78,3690500], [3241,"2014-05-28T00:00:00",16.66,16.85,16.5,16.57,1992000], [3242,"2014-05-29T00:00:00",16.51,16.7,16.51,16.61,1368500], [3243,"2014-05-30T00:00:00",16.7,17.05,16.42,16.91,4973000], [3244,"2014-06-02T00:00:00",16.8,16.99,16.65,16.7,1039500], [3245,"2014-06-03T00:00:00",16.79,16.85,15.85,16.3,2063500], [3246,"2014-06-04T00:00:00",16.3,16.4,16.1,16.24,1237000], [3247,"2014-06-05T00:00:00",16.1,16.34,15.8,15.93,1978000], [3248,"2014-06-06T00:00:00",16.03,16.03,15.73,15.81,586000], [3249,"2014-06-09T00:00:00",15.66,16,15.65,15.72,1048500], [3250,"2014-06-10T00:00:00",15.85,15.99,15.7,15.83,3595000], [3251,"2014-06-11T00:00:00",16,16.4,15.9,16.23,5686500], [3252,"2014-06-12T00:00:00",16.44,16.44,16.04,16.2,824500], [3253,"2014-06-13T00:00:00",16.02,16.5,16,16.31,1168000], [3254,"2014-06-16T00:00:00",16.3,16.3,15.95,16,1010500], [3255,"2014-06-17T00:00:00",16.01,16.01,15.5,15.59,1102500], [3256,"2014-06-18T00:00:00",15.6,15.79,15.31,15.48,1373000], [3257,"2014-06-19T00:00:00",15.5,15.5,15,15.29,1063000], [3258,"2014-06-20T00:00:00",15.7,15.7,14.76,15.19,575000], [3259,"2014-06-23T00:00:00",15.01,15.39,14.91,15.3,1208000], [3260,"2014-06-24T00:00:00",15.48,15.55,15.21,15.42,366000], [3261,"2014-06-25T00:00:00",15.49,15.75,15.1,15.29,1974000], [3262,"2014-06-26T00:00:00",15.25,15.73,15.17,15.6,1491000], [3263,"2014-06-27T00:00:00",15.7,16.25,15.7,16.16,3671500], [3264,"2014-06-30T00:00:00",16.15,16.39,16.1,16.15,735500], [3265,"2014-07-01T00:00:00",16.02,16.2,16,16,288000], [3266,"2014-07-02T00:00:00",16.2,16.2,15.91,15.98,328000], [3267,"2014-07-03T00:00:00",16.2,16.2,15.98,16.01,1176000], [3268,"2014-07-04T00:00:00",16.19,16.71,16.11,16.63,4947000], [3269,"2014-07-07T00:00:00",16.55,16.68,16.3,16.31,1225500], [3270,"2014-07-08T00:00:00",16.25,16.45,16.15,16.24,993000], [3271,"2014-07-09T00:00:00",16.2,16.3,16,16.19,493000], [3272,"2014-07-10T00:00:00",16.07,16.09,15.8,15.83,918500], [3273,"2014-07-11T00:00:00",16,16,15.75,15.99,481000], [3274,"2014-07-14T00:00:00",15.89,16.22,15.89,16.09,737500], [3275,"2014-07-15T00:00:00",16.05,16.25,15.96,16.15,3107000], [3276,"2014-07-16T00:00:00",16.01,16.3,16,16.02,812000], [3277,"2014-07-17T00:00:00",16.06,16.55,16.06,16.5,2955500], [3278,"2014-07-18T00:00:00",16.5,16.77,16.5,16.66,2160000], [3279,"2014-07-21T00:00:00",16.66,16.85,16.5,16.71,2025500], [3280,"2014-07-22T00:00:00",16.75,17.1,16.71,16.91,4563500], [3281,"2014-07-23T00:00:00",16.95,17.01,16.8,16.83,676000], [3282,"2014-07-24T00:00:00",16.95,17,16.5,16.53,785000], [3283,"2014-07-28T00:00:00",16.9,16.9,16.3,16.48,348000], [3284,"2014-08-04T00:00:00",16.11,16.39,15.8,16.25,2028000], [3285,"2014-08-05T00:00:00",16.21,16.51,16.2,16.24,2374500], [3286,"2014-08-06T00:00:00",16.2,16.39,16,16.16,906500], [3287,"2014-08-07T00:00:00",16.39,16.4,16,16.31,2247000], [3288,"2014-08-08T00:00:00",16.12,16.65,16,16.61,2439500], [3289,"2014-08-11T00:00:00",15.7,15.75,15.61,15.61,2949000], [3290,"2014-08-12T00:00:00",15.17,16.2,15.17,16.08,1542500], [3291,"2014-08-13T00:00:00",16,16.45,15.85,16.31,4170500], [3292,"2014-08-15T00:00:00",16.25,16.59,16.2,16.44,1003000], [3293,"2014-08-18T00:00:00",16.4,16.68,16.1,16.33,1269000], [3294,"2014-08-19T00:00:00",16.12,16.3,15.81,15.94,1651000], [3295,"2014-08-20T00:00:00",15.63,16.2,15.63,15.94,1236000], [3296,"2014-08-21T00:00:00",16.19,16.39,15.85,16,1096500], [3297,"2014-08-22T00:00:00",16.02,16.02,15.7,15.79,1080500], [3298,"2014-08-25T00:00:00",15.8,15.94,15.5,15.65,1413500], [3299,"2014-08-26T00:00:00",15.52,15.87,15.26,15.48,1475500], [3300,"2014-08-27T00:00:00",15.21,15.35,14.48,14.53,4043000], [3301,"2014-08-28T00:00:00",14.13,14.6,14.1,14.51,2286000], [3302,"2014-08-29T00:00:00",15.38,15.38,14.82,15.03,5217000], [3303,"2014-09-01T00:00:00",14.28,14.94,14.27,14.66,4393500], [3304,"2014-09-02T00:00:00",14.93,15.66,14.82,15.66,3826000], [3305,"2014-09-03T00:00:00",16,16.4,15.75,16.25,6049000], [3306,"2014-09-04T00:00:00",16.06,16.4,15.62,15.92,1900000], [3307,"2014-09-05T00:00:00",15.76,16.87,15.7,16.57,9370000], [3308,"2014-09-08T00:00:00",16.67,17.28,16.63,17.14,7691000], [3309,"2014-09-09T00:00:00",17.15,17.24,16.75,16.81,1565500], [3310,"2014-09-10T00:00:00",16.9,16.92,16.7,16.79,1294000], [3311,"2014-09-11T00:00:00",16.7,17.12,16.7,17.02,5576500], [3312,"2014-09-12T00:00:00",17.1,17.5,17.03,17.23,5148000], [3313,"2014-09-15T00:00:00",17.3,17.81,17.25,17.62,6115000], [3314,"2014-09-16T00:00:00",17.8,18.62,17.66,18.62,23390500], [3315,"2014-09-17T00:00:00",18.88,19.25,18.58,18.65,8622500], [3316,"2014-09-18T00:00:00",18.56,18.74,18.13,18.51,3202500], [3317,"2014-09-19T00:00:00",18.69,18.86,18.34,18.5,1807000], [3318,"2014-09-22T00:00:00",18.3,18.75,18.12,18.44,1414000], [3319,"2014-09-23T00:00:00",18.5,18.95,18.25,18.71,3298000], [3320,"2014-09-24T00:00:00",18.95,19.1,18.63,18.72,3573000], [3321,"2014-09-25T00:00:00",18.7,18.89,18.14,18.27,3624000], [3322,"2014-09-26T00:00:00",18.5,18.64,18.1,18.18,1232500], [3323,"2014-09-29T00:00:00",18.16,18.2,17.61,17.8,1369500], [3324,"2014-09-30T00:00:00",17.7,18.1,17.7,17.98,860000], [3325,"2014-10-01T00:00:00",17.95,18.15,17.95,17.99,469500], [3326,"2014-10-02T00:00:00",18.1,18.5,18.1,18.35,2374000], [3327,"2014-10-03T00:00:00",18.56,18.64,18.21,18.49,1378500], [3328,"2014-10-09T00:00:00",18.7,18.7,18.33,18.58,375000], [3329,"2014-10-10T00:00:00",18.6,18.98,18.5,18.92,1789000], [3330,"2014-10-13T00:00:00",19.15,19.3,18.62,19.25,4998500], [3331,"2014-10-14T00:00:00",19.35,19.44,18.8,19.02,1872500], [3332,"2014-10-15T00:00:00",18.91,19.14,18.8,19.03,2148500], [3333,"2014-10-16T00:00:00",19,19.14,18.62,18.79,996000], [3334,"2014-10-17T00:00:00",18.85,18.95,18.7,18.9,500000], [3335,"2014-10-20T00:00:00",18.9,19.1,18.66,18.73,1092500], [3336,"2014-10-21T00:00:00",18.9,19.2,18.8,19.15,2155500], [3337,"2014-10-22T00:00:00",19.38,19.39,18.75,18.83,1134500], [3338,"2014-10-23T00:00:00",18.8,19.25,18.75,18.92,5307000], [3339,"2014-10-24T00:00:00",18.94,18.99,18.66,18.78,528000], [3340,"2014-10-27T00:00:00",18.9,18.99,18.65,18.69,597500], [3341,"2014-10-28T00:00:00",18.74,18.8,18.55,18.59,387000], [3342,"2014-10-29T00:00:00",18.6,18.6,18,18.16,34487000], [3343,"2014-10-30T00:00:00",18.28,18.38,17.85,17.95,3903500], [3344,"2014-10-31T00:00:00",17.95,18,17.75,17.96,954500], [3345,"2014-11-05T00:00:00",17.88,17.99,17.75,17.87,1864500], [3346,"2014-11-06T00:00:00",17.92,18.5,17.86,18.18,11198500], [3347,"2014-11-07T00:00:00",18.3,18.35,18.15,18.24,1609500], [3348,"2014-11-10T00:00:00",18.3,18.64,18.25,18.27,3142000], [3349,"2014-11-11T00:00:00",18.4,18.4,18.03,18.11,1316000], [3350,"2014-11-12T00:00:00",18.3,18.55,18.24,18.4,3186000], [3351,"2014-11-13T00:00:00",18.44,18.55,18.06,18.12,2566000], [3352,"2014-11-14T00:00:00",18.38,18.38,17.8,17.88,1140000], [3353,"2014-11-17T00:00:00",17.99,18.28,17.76,17.95,9593000], [3354,"2014-11-18T00:00:00",17.9,18.35,17.9,18.02,9978500], [3355,"2014-11-19T00:00:00",18.22,18.3,17.93,17.98,3772500], [3356,"2014-11-20T00:00:00",18,18,17.3,17.6,1289500], [3357,"2014-11-21T00:00:00",17.61,17.88,17.6,17.67,171500], [3358,"2014-11-24T00:00:00",17.99,18,17.5,17.53,599500], [3359,"2014-11-25T00:00:00",17.6,17.75,17.5,17.69,253000], [3360,"2014-11-26T00:00:00",17.6,18.08,17.57,17.96,1513000], [3361,"2014-11-27T00:00:00",18,18.15,17.66,17.72,1434000], [3362,"2014-11-28T00:00:00",17.61,17.99,17.61,17.78,4506500], [3363,"2014-12-01T00:00:00",17.53,17.8,17.46,17.61,666500], [3364,"2014-12-02T00:00:00",17.75,17.9,17.42,17.68,1321000], [3365,"2014-12-03T00:00:00",17.93,18.25,17.71,17.95,3439000], [3366,"2014-12-04T00:00:00",18.1,18.18,17.85,18.04,2003000], [3367,"2014-12-05T00:00:00",18,18.38,17.95,18.02,2080000], [3368,"2014-12-08T00:00:00",18.05,18.1,17.71,17.8,621500], [3369,"2014-12-09T00:00:00",17.81,17.85,17.6,17.64,722500], [3370,"2014-12-10T00:00:00",17.71,17.79,17.55,17.6,442000], [3371,"2014-12-11T00:00:00",17.75,17.75,17.01,17.16,1529500], [3372,"2014-12-12T00:00:00",17.2,17.43,16.91,16.96,569000], [3373,"2014-12-15T00:00:00",17.2,17.23,17,17.06,585000], [3374,"2014-12-16T00:00:00",17.05,17.15,16.65,16.74,2132500], [3375,"2014-12-17T00:00:00",17,17,16.55,16.61,281000], [3376,"2014-12-18T00:00:00",16.96,17,16.65,16.84,407500], [3377,"2014-12-19T00:00:00",16.65,17.3,16.65,17.1,1029500], [3378,"2014-12-22T00:00:00",17.06,17.38,16.93,17.07,871000], [3379,"2014-12-23T00:00:00",17.01,17.25,17,17.12,492500], [3380,"2014-12-24T00:00:00",17.03,17.64,17.03,17.58,1876500], [3381,"2014-12-26T00:00:00",17.79,17.95,17.6,17.82,4027000], [3382,"2014-12-29T00:00:00",17.95,17.98,17.55,17.79,3084000], [3383,"2014-12-30T00:00:00",17.7,17.95,17.7,17.85,270000], [3384,"2014-12-31T00:00:00",17.85,18.41,17.86,18.2,3836500], [3385,"2015-01-01T00:00:00",18.25,18.49,18.1,18.17,540500], [3386,"2015-01-02T00:00:00",18.29,18.29,17.8,18.05,1299500], [3387,"2015-01-05T00:00:00",17.9,18.24,17.8,18.1,579500], [3388,"2015-01-06T00:00:00",18.1,18.29,18,18.19,585500], [3389,"2015-01-07T00:00:00",18.2,18.84,18,18.56,5553000], [3390,"2015-01-08T00:00:00",18.5,18.74,18.34,18.63,2154500], [3391,"2015-01-09T00:00:00",18.6,18.8,18.25,18.66,2409000], [3392,"2015-01-12T00:00:00",18.79,19,18.52,18.79,3519500], [3393,"2015-01-13T00:00:00",18.56,18.9,18.55,18.84,547000], [3394,"2015-01-14T00:00:00",18.84,18.85,18.4,18.58,834000], [3395,"2015-01-15T00:00:00",18.6,18.8,18.6,18.69,1336000], [3396,"2015-01-16T00:00:00",18.62,18.85,18.5,18.56,3162500], [3397,"2015-01-19T00:00:00",18.56,18.74,18.45,18.6,1282000], [3398,"2015-01-20T00:00:00",18.5,18.75,18.5,18.7,607500], [3399,"2015-01-21T00:00:00",18.74,18.75,18.6,18.61,448000], [3400,"2015-01-22T00:00:00",18.62,18.65,18.31,18.47,716500], [3401,"2015-01-23T00:00:00",18.35,18.6,18.11,18.34,482000], [3402,"2015-01-26T00:00:00",18.2,18.65,18.2,18.64,2500000], [3403,"2015-01-27T00:00:00",18.55,18.6,18.2,18.27,1999000], [3404,"2015-01-28T00:00:00",18.18,18.29,18.04,18.17,403500], [3405,"2015-01-29T00:00:00",18.11,18.35,17.9,18.24,820500], [3406,"2015-01-30T00:00:00",18.48,18.55,18.05,18.31,1581000], [3407,"2015-02-02T00:00:00",18.49,18.6,18.25,18.29,1049500], [3408,"2015-02-03T00:00:00",18.31,18.44,18.11,18.23,1066000], [3409,"2015-02-04T00:00:00",18.39,18.4,18.11,18.14,630500], [3410,"2015-02-06T00:00:00",18.11,18.2,18.1,18.12,1158000], [3411,"2015-02-09T00:00:00",18.05,18.05,17.75,17.8,2757000], [3412,"2015-02-10T00:00:00",17.8,17.81,17.61,17.69,281500], [3413,"2015-02-11T00:00:00",17.75,17.75,17.6,17.65,829500], [3414,"2015-02-12T00:00:00",17.6,17.7,17,17.6,968500], [3415,"2015-02-13T00:00:00",17.69,17.99,17.55,17.56,738500], [3416,"2015-02-16T00:00:00",17.52,17.95,17.31,17.9,2141500], [3417,"2015-02-17T00:00:00",17.85,18.15,17.85,18,1603000], [3418,"2015-02-18T00:00:00",17.76,17.9,17.6,17.65,313500], [3419,"2015-02-19T00:00:00",17.56,18.5,17.56,18.22,1286500], [3420,"2015-02-20T00:00:00",18.39,18.4,17.9,18.08,662500], [3421,"2015-02-23T00:00:00",18,18.05,17.95,18,220500], [3422,"2015-02-24T00:00:00",17.95,18.05,17.73,17.81,1032000], [3423,"2015-02-25T00:00:00",17.9,17.9,17.71,17.83,339500], [3424,"2015-02-26T00:00:00",18,18,17.45,17.71,1361000], [3425,"2015-02-27T00:00:00",18.3,18.71,18.12,18.71,7215000], [3426,"2015-03-02T00:00:00",19.1,19.1,18.55,18.64,4302000], [3427,"2015-03-03T00:00:00",18.59,18.9,18.55,18.69,1697000], [3428,"2015-03-04T00:00:00",18.7,19.1,18.7,18.95,3412500], [3429,"2015-03-05T00:00:00",19,19.49,18.93,19.19,3035500], [3430,"2015-03-06T00:00:00",19.34,19.34,18.96,19.03,331000], [3431,"2015-03-09T00:00:00",19,19.89,18.75,19.51,5078500], [3432,"2015-03-10T00:00:00",19.25,19.8,19.25,19.47,1626000], [3433,"2015-03-11T00:00:00",19.2,20.3,19.15,20.07,6399500], [3434,"2015-03-12T00:00:00",20.28,20.3,19.45,19.63,1305000], [3435,"2015-03-13T00:00:00",19.41,19.8,19.3,19.39,873500], [3436,"2015-03-16T00:00:00",19.25,19.49,18.89,18.96,776000], [3437,"2015-03-17T00:00:00",18.9,19,18.21,18.29,1396000], [3438,"2015-03-18T00:00:00",18.37,19,17.7,18.53,1652000], [3439,"2015-03-19T00:00:00",15.95,16.3,15.35,15.5,629000], [3440,"2015-03-20T00:00:00",15.75,15.75,15.26,15.31,336000], [3441,"2015-03-24T00:00:00",15.4,15.5,14.81,15.12,486000], [3442,"2015-03-25T00:00:00",14.81,14.93,14.62,14.64,371000], [3443,"2015-03-26T00:00:00",14.9,15,13.91,14.72,1161500], [3444,"2015-03-27T00:00:00",14.97,14.97,14.3,14.37,210500], [3445,"2015-03-30T00:00:00",14,14.29,13.37,13.54,5201000], [3446,"2015-03-31T00:00:00",13.85,14.48,13.85,14.38,1086500], [3447,"2015-04-01T00:00:00",14.49,14.9,13.96,14.3,2546000], [3448,"2015-04-02T00:00:00",14.46,14.74,14.3,14.6,499500], [3449,"2015-04-03T00:00:00",14.6,15.6,14.52,15.52,1632000], [3450,"2015-04-06T00:00:00",15.7,15.74,15.25,15.49,895000], [3451,"2015-04-07T00:00:00",15.31,15.31,14.95,14.98,1856500], [3452,"2015-04-08T00:00:00",15,15.15,14.77,14.89,764000], [3453,"2015-04-09T00:00:00",14.81,15.1,14.8,15.1,2038000], [3454,"2015-04-10T00:00:00",15.05,15.4,15,15.28,1267500], [3455,"2015-04-13T00:00:00",15.34,15.58,15.25,15.42,1487000], [3456,"2015-04-14T00:00:00",15.26,15.55,15.15,15.41,946000], [3457,"2015-04-15T00:00:00",15.44,15.5,15.17,15.22,413500], [3458,"2015-04-16T00:00:00",15.2,15.53,15.2,15.5,764000], [3459,"2015-04-17T00:00:00",15.6,16.4,15.55,16.23,2754500], [3460,"2015-04-20T00:00:00",16.25,16.8,16.23,16.46,2252500], [3461,"2015-04-21T00:00:00",16.69,16.75,16.1,16.17,631500], [3462,"2015-04-22T00:00:00",16.3,17.1,16.03,16.84,4789000], [3463,"2015-04-23T00:00:00",17.15,17.3,16.82,16.87,4036000], [3464,"2015-04-24T00:00:00",16.61,17.38,16.61,17.08,3100500], [3465,"2015-04-27T00:00:00",17.25,17.45,17,17.39,5285000], [3466,"2015-04-28T00:00:00",17.17,17.6,16.9,17.03,6428500], [3467,"2015-04-29T00:00:00",18.03,18.03,17.4,17.7,47507000], [3468,"2015-04-30T00:00:00",17.89,17.89,17.24,17.32,5377500], [3469,"2015-05-04T00:00:00",17.36,17.48,17,17.19,7288500], [3470,"2015-05-05T00:00:00",17.26,17.26,16.6,17.08,3749500], [3471,"2015-05-06T00:00:00",17.25,17.85,17.1,17.31,3089500], [3472,"2015-05-07T00:00:00",17.47,17.49,17.12,17.16,1165500], [3473,"2015-05-08T00:00:00",17.24,17.3,16.95,17.01,1524500], [3474,"2015-05-11T00:00:00",17.2,17.2,16.49,17.03,2957500], [3475,"2015-05-12T00:00:00",17.05,17.4,16.64,17.12,2985000], [3476,"2015-05-13T00:00:00",17.12,17.23,16.85,16.9,471000], [3477,"2015-05-14T00:00:00",16.96,17.1,16.83,17.01,5084000], [3478,"2015-05-15T00:00:00",16.95,17.4,16.89,17.31,944000], [3479,"2015-05-18T00:00:00",17.25,17.4,17.04,17.1,378000], [3480,"2015-05-19T00:00:00",17.1,17.19,17,17.02,700500], [3481,"2015-05-20T00:00:00",17.02,17.13,16.96,17,721500], [3482,"2015-05-21T00:00:00",16.97,17.05,16.97,17.01,169500], [3483,"2015-05-22T00:00:00",17.06,17.06,16.8,16.85,660500], [3484,"2015-05-25T00:00:00",16.5,16.8,16.02,16.52,2603000], [3485,"2015-05-26T00:00:00",16.52,16.6,16.11,16.29,1078500], [3486,"2015-05-27T00:00:00",16.49,16.55,16.3,16.48,291000], [3487,"2015-05-28T00:00:00",16.45,16.45,16.21,16.29,117000], [3488,"2015-05-29T00:00:00",16.25,16.43,15.93,16.25,2599000], [3489,"2015-06-01T00:00:00",16.35,16.87,16.3,16.75,1349500], [3490,"2015-06-02T00:00:00",16.61,17.1,16.5,16.66,2194000], [3491,"2015-06-03T00:00:00",16.75,16.9,16.5,16.53,543000], [3492,"2015-06-04T00:00:00",16.5,16.75,16.35,16.47,363000], [3493,"2015-06-05T00:00:00",16.5,16.5,16.25,16.3,269000], [3494,"2015-06-08T00:00:00",15.35,16.2,15.3,16.07,5655500], [3495,"2015-06-09T00:00:00",16.05,16.18,15.85,15.89,1257500], [3496,"2015-06-10T00:00:00",16.01,16.09,15.76,15.79,838500], [3497,"2015-06-11T00:00:00",15.79,16.07,15.75,15.85,853500], [3498,"2015-06-12T00:00:00",15.7,16.04,15.65,15.71,575500], [3499,"2015-06-15T00:00:00",15.98,15.98,15.7,15.78,317500], [3500,"2015-06-16T00:00:00",16,16,15.72,15.77,278000], [3501,"2015-06-17T00:00:00",15.72,15.98,15.5,15.5,802500], [3502,"2015-06-18T00:00:00",15.6,16.1,15.56,15.85,1091000], [3503,"2015-06-19T00:00:00",15.86,15.99,15.6,15.69,249000], [3504,"2015-06-22T00:00:00",15.5,15.84,15.5,15.54,626500], [3505,"2015-06-23T00:00:00",15.53,15.63,15.5,15.51,252000], [3506,"2015-06-24T00:00:00",15.5,15.7,15.39,15.44,2392000], [3507,"2015-06-25T00:00:00",15.69,15.69,15.12,15.17,1537000], [3508,"2015-06-26T00:00:00",15.16,15.35,15,15.2,1466500], [3509,"2015-06-29T00:00:00",15.45,15.85,15.3,15.77,1275000], [3510,"2015-06-30T00:00:00",15.78,15.85,15.62,15.72,339500], [3511,"2015-07-01T00:00:00",15.75,16,15.65,15.98,619000], [3512,"2015-07-02T00:00:00",16,16.1,15.8,16,580000], [3513,"2015-07-03T00:00:00",15.85,16.3,15.8,16.21,1383000], [3514,"2015-07-06T00:00:00",16.23,16.25,15.92,15.98,1194500], [3515,"2015-07-07T00:00:00",16,16.74,15.8,16.62,2204000], [3516,"2015-07-08T00:00:00",16.75,16.75,16.25,16.37,304500], [3517,"2015-07-09T00:00:00",16.15,16.49,16.06,16.33,556500], [3518,"2015-07-10T00:00:00",16.35,16.7,16.15,16.37,937500], [3519,"2015-07-13T00:00:00",16.42,16.61,16.12,16.51,764000], [3520,"2015-07-14T00:00:00",16.51,16.55,16.16,16.17,294500], [3521,"2015-07-15T00:00:00",16.25,16.4,16.22,16.34,730000], [3522,"2015-07-16T00:00:00",16.44,16.55,16.26,16.45,1055500], [3523,"2015-07-22T00:00:00",16.45,17.15,16.4,17.03,5945500], [3524,"2015-07-23T00:00:00",17.2,17.35,16.6,16.7,3801000], [3525,"2015-07-24T00:00:00",16.6,16.8,16.55,16.64,481500], [3526,"2015-07-27T00:00:00",16.65,16.85,16.29,16.34,991500], [3527,"2015-07-28T00:00:00",16.49,16.73,16.05,16.47,1218000], [3528,"2015-07-29T00:00:00",16.42,16.79,16.42,16.5,732500], [3529,"2015-07-30T00:00:00",16.5,16.74,16.3,16.5,478000], [3530,"2015-07-31T00:00:00",16.45,17.1,16.45,16.99,2722500], [3531,"2015-08-03T00:00:00",17,17.75,17,17.41,6018000], [3532,"2015-08-04T00:00:00",17.45,17.75,17.4,17.43,3424500], [3533,"2015-08-05T00:00:00",17.5,17.8,17.49,17.61,1977500], [3534,"2015-08-06T00:00:00",17.79,17.8,17.5,17.65,2817500], [3535,"2015-08-07T00:00:00",17.7,17.9,17.45,17.61,2191000], [3536,"2015-08-10T00:00:00",17.69,17.69,17.37,17.39,731000], [3537,"2015-08-11T00:00:00",17.5,17.6,17.4,17.54,939000], [3538,"2015-08-12T00:00:00",17.51,17.6,17.17,17.25,935500], [3539,"2015-08-13T00:00:00",17.16,17.4,17.16,17.36,208000], [3540,"2015-08-17T00:00:00",17.26,17.65,17.1,17.24,1626000], [3541,"2015-08-18T00:00:00",17.3,17.5,16.95,17.08,2567000], [3542,"2015-08-19T00:00:00",17.19,17.4,17.1,17.12,1663000], [3543,"2015-08-20T00:00:00",17.11,17.21,17,17.03,427000], [3544,"2015-08-21T00:00:00",17.2,17.3,16.41,16.71,1115500], [3545,"2015-08-24T00:00:00",16,16.2,15.71,15.76,1470500], [3546,"2015-08-25T00:00:00",16.25,16.76,15.9,16.62,7083000], [3547,"2015-08-26T00:00:00",16.9,17.25,15.8,16.13,5061000], [3548,"2015-08-27T00:00:00",16.3,16.55,16.1,16.15,3367500], [3549,"2015-08-28T00:00:00",16.24,16.43,16.08,16.26,1583500], [3550,"2015-08-31T00:00:00",16.2,16.39,16.2,16.26,587500], [3551,"2015-09-01T00:00:00",16.12,16.4,16.08,16.22,4849000], [3552,"2015-09-02T00:00:00",16.11,16.2,16,16.11,150000], [3553,"2015-09-03T00:00:00",16.19,16.35,16.07,16.13,1110000], [3554,"2015-09-04T00:00:00",16.33,16.33,15.76,16.1,483500], [3555,"2015-09-07T00:00:00",15.82,15.89,15.35,15.69,769500], [3556,"2015-09-08T00:00:00",15.6,15.99,15.35,15.9,448000], [3557,"2015-09-09T00:00:00",16,16.25,15.6,15.83,113000], [3558,"2015-09-10T00:00:00",15.65,16.25,15.5,16.04,125500], [3559,"2015-09-11T00:00:00",16.3,16.4,15.7,16.01,558500], [3560,"2015-09-14T00:00:00",15.99,16,15.7,15.72,49000], [3561,"2015-09-15T00:00:00",15.6,15.6,15.34,15.56,75000], [3562,"2015-09-16T00:00:00",15.41,15.65,15.4,15.45,221000], [3563,"2015-09-17T00:00:00",15.55,15.8,15.55,15.73,618500], [3564,"2015-09-18T00:00:00",15.79,15.91,15.45,15.59,1051500], [3565,"2015-09-21T00:00:00",15.42,15.65,15.37,15.51,99500], [3566,"2015-09-22T00:00:00",15.67,15.75,15.5,15.7,165500], [3567,"2015-09-23T00:00:00",15.55,15.74,15.53,15.7,122000], [3568,"2015-09-28T00:00:00",15.62,15.75,15.52,15.55,556500], [3569,"2015-09-29T00:00:00",15.42,15.42,15.25,15.27,108000], [3570,"2015-09-30T00:00:00",15.4,15.45,14.75,15.16,146500], [3571,"2015-10-01T00:00:00",15.2,15.2,14.9,15.08,639000], [3572,"2015-10-02T00:00:00",15.01,15.5,15.01,15.45,1512500], [3573,"2015-10-05T00:00:00",15.4,15.5,15.3,15.33,113000], [3574,"2015-10-06T00:00:00",15.36,15.75,15.3,15.59,180000], [3575,"2015-10-07T00:00:00",15.45,15.8,15.45,15.71,337500], [3576,"2015-10-08T00:00:00",15.55,15.8,15.55,15.73,79000], [3577,"2015-10-09T00:00:00",15.73,15.95,15.53,15.69,751500], [3578,"2015-10-12T00:00:00",15.74,16.04,15.74,16,579500], [3579,"2015-10-13T00:00:00",16.19,16.23,15.8,15.84,582500], [3580,"2015-10-14T00:00:00",15.99,16.09,15.75,15.87,322000], [3581,"2015-10-15T00:00:00",15.99,16.4,15.9,16.15,998500], [3582,"2015-10-16T00:00:00",16.29,16.3,15.7,15.81,728500], [3583,"2015-10-19T00:00:00",15.93,16.03,15.85,15.92,155000], [3584,"2015-10-20T00:00:00",15.95,16.03,15.86,15.91,148500], [3585,"2015-10-21T00:00:00",16.18,16.18,15.8,15.89,229000], [3586,"2015-10-22T00:00:00",16.06,16.29,15.95,16.21,736000], [3587,"2015-10-26T00:00:00",16.3,16.32,16.15,16.25,161500], [3588,"2015-10-27T00:00:00",16.05,16.45,15.9,16,2099500], [3589,"2015-10-28T00:00:00",15.99,16.6,15.92,16.43,946500], [3590,"2015-10-29T00:00:00",16.49,16.9,16.38,16.62,529500], [3591,"2015-10-30T00:00:00",16.6,16.6,16.32,16.42,279000], [3592,"2015-11-02T00:00:00",16.28,16.35,16.12,16.18,79500], [3593,"2015-11-03T00:00:00",16.39,16.75,16.18,16.57,388000], [3594,"2015-11-04T00:00:00",16.58,16.9,16.5,16.71,2375000], [3595,"2015-11-05T00:00:00",16.85,17,16.43,16.54,441500], [3596,"2015-11-06T00:00:00",16.6,16.65,16.3,16.5,260000], [3597,"2015-11-09T00:00:00",16.4,16.45,16.21,16.4,102000], [3598,"2015-11-10T00:00:00",16.59,16.59,16.2,16.22,199500], [3599,"2015-11-11T00:00:00",16.15,16.27,15.61,15.8,1607500], [3600,"2015-11-12T00:00:00",16,16.3,16,16.21,209000], [3601,"2015-11-13T00:00:00",16.37,16.48,16.07,16.2,92500], [3602,"2015-11-16T00:00:00",16.11,16.15,16,16.1,71500], [3603,"2015-11-17T00:00:00",16.06,16.25,15.94,16.13,236500], [3604,"2015-11-18T00:00:00",16.05,16.2,16.01,16.11,52000], [3605,"2015-11-19T00:00:00",16.25,16.78,16.25,16.28,199000], [3606,"2015-11-20T00:00:00",16.3,16.3,16,16.03,304000], [3607,"2015-11-23T00:00:00",16.03,16.4,15.95,16,167500], [3608,"2015-11-24T00:00:00",16.01,16.01,15.75,15.82,278500], [3609,"2015-11-25T00:00:00",15.73,15.99,15.73,15.85,107500], [3610,"2015-11-26T00:00:00",15.82,15.9,15.5,15.62,159000], [3611,"2015-11-27T00:00:00",15.75,15.75,15.4,15.61,467500], [3612,"2015-11-30T00:00:00",15.61,15.61,15.3,15.32,85000], [3613,"2015-12-01T00:00:00",15.54,15.58,14.95,15.01,752000], [3614,"2015-12-02T00:00:00",15.19,15.3,14.93,15.12,848500], [3615,"2015-12-03T00:00:00",15.11,15.25,14.89,15,348000], [3616,"2015-12-04T00:00:00",15.14,15.15,15,15.04,671000], [3617,"2015-12-07T00:00:00",15.2,15.24,14.96,15,1154500], [3618,"2015-12-08T00:00:00",15,15.14,14.85,14.9,375000], [3619,"2015-12-09T00:00:00",15.13,15.15,14.91,15.1,275500], [3620,"2015-12-10T00:00:00",15.13,15.34,15.05,15.1,485000], [3621,"2015-12-11T00:00:00",15.3,15.45,15.2,15.25,294000], [3622,"2015-12-14T00:00:00",15.25,15.3,15.1,15.25,401500], [3623,"2015-12-15T00:00:00",15.35,15.4,15.11,15.13,218000], [3624,"2015-12-16T00:00:00",15.2,15.22,15.09,15.12,193500], [3625,"2015-12-17T00:00:00",15.33,15.48,15.13,15.45,213500], [3626,"2015-12-18T00:00:00",15.3,15.41,15.25,15.27,78000], [3627,"2015-12-21T00:00:00",15.21,15.5,15.15,15.34,59000], [3628,"2015-12-22T00:00:00",15.54,15.54,15.31,15.35,25500], [3629,"2015-12-23T00:00:00",15.5,15.5,15.15,15.29,264500], [3630,"2015-12-28T00:00:00",15.33,15.49,15.3,15.36,228500], [3631,"2015-12-29T00:00:00",15.4,15.5,15.25,15.4,163500], [3632,"2015-12-30T00:00:00",15.3,15.4,15.25,15.34,205000], [3633,"2015-12-31T00:00:00",15.24,15.49,15.24,15.43,117000], [3634,"2016-01-01T00:00:00",15.36,15.5,15.35,15.44,294000], [3635,"2016-01-04T00:00:00",15.35,15.43,15.25,15.26,29000], [3636,"2016-01-05T00:00:00",15.2,15.29,15,15.2,37500], [3637,"2016-01-06T00:00:00",15.2,15.45,15.11,15.4,127500], [3638,"2016-01-07T00:00:00",15.25,15.44,15.2,15.28,80500], [3639,"2016-01-08T00:00:00",15.25,15.26,14.92,15,450000], [3640,"2016-01-09T00:00:00",15.25,15.26,14.92,15,450000], [3641,"2016-01-10T00:00:00",15.25,15.26,14.92,15,450000], [3642,"2016-01-11T00:00:00",15.01,15.01,14.24,14.78,408500], [3643,"2016-01-12T00:00:00",14.7,14.85,14.56,14.76,87000], [3644,"2016-01-13T00:00:00",14.75,14.97,14.75,14.81,66000], [3645,"2016-01-14T00:00:00",14.51,14.85,14.5,14.68,129500], [3646,"2016-01-15T00:00:00",14.8,14.8,14.6,14.61,121000], [3647,"2016-01-18T00:00:00",14.21,14.36,14.01,14.3,470500], [3648,"2016-01-19T00:00:00",14.46,14.78,14.46,14.59,167500], [3649,"2016-01-20T00:00:00",14.31,14.6,14.31,14.49,158000], [3650,"2016-01-21T00:00:00",14.4,14.7,14.4,14.61,104500], [3651,"2016-01-22T00:00:00",14.85,14.85,14.61,14.63,122000], [3652,"2016-01-25T00:00:00",14.47,14.95,14.46,14.74,155500], [3653,"2016-01-26T00:00:00",14.84,14.98,14.72,14.87,71000], [3654,"2016-01-27T00:00:00",14.9,15.1,14.8,15.09,320000], [3655,"2016-01-28T00:00:00",15.2,15.24,14.99,15,150000], [3656,"2016-01-29T00:00:00",15.2,15.25,15.05,15.06,181000], [3657,"2016-02-01T00:00:00",15.2,15.86,15.1,15.79,1574500], [3658,"2016-02-02T00:00:00",15.9,15.99,15.51,15.56,592000], [3659,"2016-02-03T00:00:00",15.69,15.7,15.36,15.45,263000], [3660,"2016-02-04T00:00:00",15.62,15.62,15.41,15.52,118500], [3661,"2016-02-08T00:00:00",15.6,15.75,15.5,15.52,201500], [3662,"2016-02-09T00:00:00",15.4,15.5,15.33,15.35,192500], [3663,"2016-02-10T00:00:00",15.22,15.4,15.14,15.15,292500], [3664,"2016-02-11T00:00:00",15.2,15.33,14.9,15.02,152500], [3665,"2016-02-12T00:00:00",15.2,15.2,14.75,14.94,516000], [3666,"2016-02-15T00:00:00",15.05,15.2,15,15,121000], [3667,"2016-02-16T00:00:00",15,15.15,14.8,14.9,319000], [3668,"2016-02-17T00:00:00",15.1,15.1,14.45,14.59,365000], [3669,"2016-02-18T00:00:00",14.8,15.59,14.3,15.53,12876000], [3670,"2016-02-19T00:00:00",15.6,15.65,14.81,14.99,1047000], [3671,"2016-02-22T00:00:00",15.05,15.05,14.8,14.84,184500], [3672,"2016-02-23T00:00:00",14.85,14.98,14.68,14.8,199500], [3673,"2016-02-24T00:00:00",14.75,15.45,14.75,15.35,383500], [3674,"2016-02-25T00:00:00",15.2,15.77,14.43,14.53,4122500], [3675,"2016-02-26T00:00:00",14.7,14.7,14.31,14.54,627000], [3676,"2016-02-29T00:00:00",14.75,14.75,14.39,14.47,194000], [3677,"2016-03-01T00:00:00",14.5,14.7,14.33,14.66,815500], [3678,"2016-03-02T00:00:00",14.69,14.85,14.56,14.58,212500], [3679,"2016-03-03T00:00:00",14.68,14.69,14.53,14.59,210500], [3680,"2016-03-04T00:00:00",14.63,14.63,14.44,14.5,86500], [3681,"2016-03-07T00:00:00",14.51,14.78,14.48,14.6,551000], [3682,"2016-03-08T00:00:00",14.65,14.66,14.5,14.53,283500], [3683,"2016-03-09T00:00:00",14.6,14.6,14.45,14.48,145500], [3684,"2016-03-10T00:00:00",14.58,14.6,14.45,14.54,93000], [3685,"2016-03-11T00:00:00",14.5,14.55,14.39,14.5,120500], [3686,"2016-03-14T00:00:00",14.75,14.75,14.4,14.43,167500], [3687,"2016-03-15T00:00:00",14.45,14.59,14.44,14.5,243000], [3688,"2016-03-16T00:00:00",14.49,14.6,14.45,14.51,126000], [3689,"2016-03-17T00:00:00",14.5,14.55,14.36,14.41,95000], [3690,"2016-03-18T00:00:00",14.49,14.5,14.42,14.49,220500], [3691,"2016-03-21T00:00:00",14.5,14.6,14.43,14.47,59000], [3692,"2016-03-22T00:00:00",14.41,14.58,14.35,14.39,131000], [3693,"2016-03-24T00:00:00",14.03,14.49,14.03,14.27,174000], [3694,"2016-03-25T00:00:00",14.2,14.3,14.1,14.15,203000], [3695,"2016-03-28T00:00:00",14.16,14.23,13.8,14.01,497000], [3696,"2016-03-29T00:00:00",14,14.24,13.95,14,482500], [3697,"2016-03-30T00:00:00",14.1,14.2,13.95,14.18,594000], [3698,"2016-03-31T00:00:00",14.13,14.15,14.08,14.15,218000], [3699,"2016-04-01T00:00:00",14.15,15.12,14,14.82,5341500], [3700,"2016-04-04T00:00:00",14.02,14.1,13.81,13.85,166000], [3701,"2016-04-05T00:00:00",13.85,13.92,13.61,13.64,483000], [3702,"2016-04-06T00:00:00",13.72,13.78,13.6,13.61,422000], [3703,"2016-04-07T00:00:00",13.85,13.85,13.5,13.56,596000], [3704,"2016-04-08T00:00:00",13.56,13.66,13.52,13.53,188000], [3705,"2016-04-11T00:00:00",13.67,13.67,13.3,13.31,284000], [3706,"2016-04-12T00:00:00",13.31,13.49,13.2,13.28,214000], [3707,"2016-04-13T00:00:00",13.2,13.33,13.15,13.17,351000], [3708,"2016-04-14T00:00:00",13.2,13.2,12.86,12.99,760000], [3709,"2016-04-15T00:00:00",13.03,13.1,12.9,13.06,241000], [3710,"2016-04-18T00:00:00",13.1,13.76,13.1,13.6,1220500], [3711,"2016-04-19T00:00:00",13.47,13.66,13.46,13.52,105000], [3712,"2016-04-20T00:00:00",13.69,13.69,13.4,13.46,236500], [3713,"2016-04-21T00:00:00",13.46,13.62,13.42,13.47,285500], [3714,"2016-04-22T00:00:00",13.36,13.58,13.25,13.32,132500], [3715,"2016-04-25T00:00:00",13.3,13.39,13.22,13.24,79500], [3716,"2016-04-26T00:00:00",13.38,14.14,13.3,13.3,2499000], [3717,"2016-04-27T00:00:00",13.35,13.66,13.22,13.58,672500], [3718,"2016-04-28T00:00:00",13.6,14.03,13.55,13.98,1134000], [3719,"2016-04-29T00:00:00",13.89,14.9,13.89,14.5,7419000], [3720,"2016-05-02T00:00:00",14.69,14.75,13.9,14.1,1803000], [3721,"2016-05-03T00:00:00",14.01,14.4,14.01,14.31,2223500], [3722,"2016-05-04T00:00:00",14.35,14.55,14.25,14.47,1011500], [3723,"2016-05-05T00:00:00",14.47,14.8,14.47,14.58,909500], [3724,"2016-05-06T00:00:00",14.7,14.74,14.4,14.49,1048500], [3725,"2016-05-09T00:00:00",14.42,14.49,14.15,14.37,4696500], [3726,"2016-05-10T00:00:00",14.21,14.39,14.15,14.2,407500], [3727,"2016-05-11T00:00:00",14.36,14.37,13.87,13.9,781000], [3728,"2016-05-12T00:00:00",13.9,13.99,13.7,13.78,560000], [3729,"2016-05-13T00:00:00",13.93,13.95,13.8,13.9,77000], [3730,"2016-05-16T00:00:00",13.86,13.93,13.81,13.83,56500], [3731,"2016-05-17T00:00:00",13.71,14,13.7,13.92,37000], [3732,"2016-05-18T00:00:00",13.85,13.9,13.7,13.81,36000], [3733,"2016-05-19T00:00:00",13.81,14.01,13.8,13.99,95500], [3734,"2016-05-20T00:00:00",13.91,14,13.81,13.85,45000], [3735,"2016-05-23T00:00:00",13.65,13.75,13.5,13.64,238000], [3736,"2016-05-24T00:00:00",13.63,13.75,13.62,13.67,96500], [3737,"2016-05-25T00:00:00",13.7,13.99,13.65,13.67,137500], [3738,"2016-05-26T00:00:00",13.61,13.77,13.6,13.77,37500], [3739,"2016-05-27T00:00:00",13.7,13.9,13.7,13.78,268000], [3740,"2016-05-30T00:00:00",13.55,13.85,13.55,13.81,109500], [3741,"2016-05-31T00:00:00",13.8,13.89,13.65,13.73,196000], [3742,"2016-06-01T00:00:00",13.51,14.25,13.51,13.99,197000], [3743,"2016-06-02T00:00:00",14,14,13.85,13.92,197500], [3744,"2016-06-03T00:00:00",13.75,13.95,13.6,13.67,444000], [3745,"2016-06-06T00:00:00",13.8,14,13.7,13.72,705500], [3746,"2016-06-07T00:00:00",13.7,13.74,13.45,13.5,389000], [3747,"2016-06-08T00:00:00",13.6,13.74,13.56,13.56,23500], [3748,"2016-06-09T00:00:00",13.8,13.8,13.57,13.6,41000], [3749,"2016-06-10T00:00:00",13.45,13.46,13.3,13.32,164000], [3750,"2016-06-13T00:00:00",13.35,13.4,13.2,13.22,276500], [3751,"2016-06-14T00:00:00",13.35,13.48,13.3,13.44,156000], [3752,"2016-06-15T00:00:00",13.56,14.2,13.4,13.57,286500], [3753,"2016-06-16T00:00:00",13.62,13.89,13.49,13.6,4709500], [3754,"2016-06-17T00:00:00",13.6,13.78,13.55,13.69,1425500], [3755,"2016-06-20T00:00:00",13.7,13.88,13.55,13.56,1419500], [3756,"2016-06-21T00:00:00",13.55,13.63,13.41,13.42,112500], [3757,"2016-06-22T00:00:00",13.5,13.5,13.21,13.25,722500], [3758,"2016-06-23T00:00:00",13.22,13.48,13.22,13.45,160500], [3759,"2016-06-24T00:00:00",13.15,13.3,12.95,13.19,469500], [3760,"2016-06-27T00:00:00",13.1,13.17,13,13.07,245500], [3761,"2016-06-28T00:00:00",13.1,13.25,13,13.02,374000], [3762,"2016-06-29T00:00:00",13.2,13.3,13.11,13.25,177500], [3763,"2016-06-30T00:00:00",13.13,13.35,13.09,13.11,151500], [3764,"2016-07-04T00:00:00",13.15,13.18,13.12,13.12,75000], [3765,"2016-07-11T00:00:00",13.14,13.29,13.1,13.28,105500], [3766,"2016-07-12T00:00:00",13.15,13.79,13.14,13.6,650000], [3767,"2016-07-13T00:00:00",13.56,13.86,13.41,13.5,892500], [3768,"2016-07-14T00:00:00",13.5,13.75,13.4,13.47,268500], [3769,"2016-07-15T00:00:00",13.42,13.73,13.42,13.56,836500], [3770,"2016-07-18T00:00:00",13.5,13.68,13.42,13.51,278000], [3771,"2016-07-19T00:00:00",13.46,13.55,13.45,13.49,108500], [3772,"2016-07-20T00:00:00",13.56,13.8,13.5,13.7,620000], [3773,"2016-07-21T00:00:00",13.79,13.8,13.61,13.64,755500], [3774,"2016-07-22T00:00:00",13.66,13.75,13.56,13.62,112000], [3775,"2016-07-25T00:00:00",13.7,14.1,13.56,14,2106500], [3776,"2016-07-26T00:00:00",14,14,13.7,13.72,962500], [3777,"2016-07-27T00:00:00",13.87,14,13.55,13.76,1130500], [3778,"2016-07-28T00:00:00",13.72,13.89,13.72,13.78,103500], [3779,"2016-07-29T00:00:00",13.79,13.8,13.62,13.79,32000], [3780,"2016-08-01T00:00:00",13.9,14.13,13.84,13.97,763500], [3781,"2016-08-02T00:00:00",13.9,14.2,13.8,14.14,1232000], [3782,"2016-08-03T00:00:00",14,14.2,13.92,14.1,914500], [3783,"2016-08-04T00:00:00",14,14.15,14,14.09,965000], [3784,"2016-08-05T00:00:00",13.97,14.01,13.91,13.95,174000], [3785,"2016-08-08T00:00:00",14.05,14.15,14,14,250000], [3786,"2016-08-09T00:00:00",13.77,14.29,13.71,14.24,756500], [3787,"2016-08-10T00:00:00",14.26,14.35,14.16,14.22,266500], [3788,"2016-08-11T00:00:00",14.25,14.57,14.2,14.45,968500], [3789,"2016-08-12T00:00:00",14.25,15,14.25,14.7,1362500], [3790,"2016-08-15T00:00:00",14.65,14.98,14.65,14.8,273500], [3791,"2016-08-16T00:00:00",14.77,14.9,14.43,14.49,1506000], [3792,"2016-08-17T00:00:00",14.5,14.6,14.35,14.4,510500], [3793,"2016-08-18T00:00:00",14.4,14.74,14.4,14.66,1034500], [3794,"2016-08-19T00:00:00",14.65,15.1,14.65,14.81,1100000], [3795,"2016-08-22T00:00:00",14.63,14.71,14.49,14.69,402500], [3796,"2016-08-23T00:00:00",14.55,14.79,14.5,14.75,244000], [3797,"2016-08-24T00:00:00",14.8,15,14.75,14.89,326500], [3798,"2016-08-25T00:00:00",14.99,15.57,14.92,15.02,4660000], [3799,"2016-08-26T00:00:00",15.1,15.19,14.78,15.11,978000], [3800,"2016-08-29T00:00:00",15.38,15.44,15.11,15.38,1164500], [3801,"2016-08-30T00:00:00",15.33,15.44,15.15,15.18,694000], [3802,"2016-08-31T00:00:00",15.2,15.45,15.06,15.36,146000], [3803,"2016-09-01T00:00:00",15.29,15.5,15.25,15.27,383500], [3804,"2016-09-02T00:00:00",15.15,16.1,15.1,15.51,574500], [3805,"2016-09-05T00:00:00",15.6,15.65,15.15,15.22,566000], [3806,"2016-09-06T00:00:00",15.25,15.39,15.19,15.35,91500], [3807,"2016-09-07T00:00:00",15.36,15.6,15,15.06,2672000], [3808,"2016-09-08T00:00:00",15.2,15.2,15.07,15.13,308500], [3809,"2016-09-09T00:00:00",15.07,16,15.07,15.74,3491000], [3810,"2016-09-15T00:00:00",15.8,15.9,15.62,15.69,486000], [3811,"2016-09-16T00:00:00",15.75,16.69,15.71,16.68,4144500], [3812,"2016-09-19T00:00:00",16.7,17.5,16.25,17.12,2165000], [3813,"2016-09-20T00:00:00",17.1,17.9,16.6,16.73,1419500], [3814,"2016-09-21T00:00:00",16.36,16.6,15.79,15.84,1127500], [3815,"2016-09-22T00:00:00",15.9,16.2,15.7,15.76,747000], [3816,"2016-09-23T00:00:00",15.65,16.59,15.49,15.88,550000], [3817,"2016-09-26T00:00:00",16.2,16.22,15.77,15.8,1876000], [3818,"2016-09-27T00:00:00",15.85,16.09,15.7,15.73,1461500], [3819,"2016-09-28T00:00:00",15.53,16,15.45,15.77,2890500], [3820,"2016-09-29T00:00:00",15.95,16.1,15.46,15.69,1455500], [3821,"2016-09-30T00:00:00",15.61,15.98,15.6,15.84,198000], [3822,"2016-10-03T00:00:00",15.85,16.15,15.85,15.99,669000], [3823,"2016-10-04T00:00:00",16.1,16.35,16.02,16.09,2891500], [3824,"2016-10-05T00:00:00",16.29,16.64,16.19,16.23,7472000], [3825,"2016-10-06T00:00:00",16.39,16.4,15.87,15.89,2661000], [3826,"2016-10-07T00:00:00",15.98,16.15,15.95,16,1966500], [3827,"2016-10-10T00:00:00",16.01,16.82,16.01,16.62,3839000], [3828,"2016-10-13T00:00:00",16.8,17.25,16.8,17.04,5554000], [3829,"2016-10-14T00:00:00",17.05,17.1,16.7,16.74,1687000], [3830,"2016-10-17T00:00:00",16.9,17.05,16.85,16.99,3122500], [3831,"2016-10-18T00:00:00",16.99,17,16.75,16.99,1666500], [3832,"2016-10-19T00:00:00",17.15,17.2,16.6,16.81,2543500], [3833,"2016-10-20T00:00:00",17,17.15,16.7,16.72,1522500], [3834,"2016-10-21T00:00:00",16.8,16.9,16.35,16.42,1607000], [3835,"2016-10-24T00:00:00",16.45,16.59,15.95,16.09,2177500], [3836,"2016-10-25T00:00:00",15.87,16.1,15.57,15.98,1023500], [3837,"2016-10-26T00:00:00",16.54,16.54,15.95,16.05,534500], [3838,"2016-10-27T00:00:00",16,16.29,15.5,15.57,1038000], [3839,"2016-10-28T00:00:00",15.32,15.7,15.32,15.53,1155000], [3840,"2016-10-31T00:00:00",15.4,15.79,15.4,15.66,353500], [3841,"2016-11-01T00:00:00",15.89,16.39,15.7,16.09,2239500], [3842,"2016-11-02T00:00:00",16.27,16.64,16.11,16.33,2356500], [3843,"2016-11-03T00:00:00",16.5,17,16.33,16.77,9762500], [3844,"2016-11-04T00:00:00",16.8,17.2,16.57,17.06,6560000], [3845,"2016-11-07T00:00:00",17.06,17.65,17.06,17.22,8400000], [3846,"2016-11-08T00:00:00",17.25,17.58,16.95,17.01,4491000], [3847,"2016-11-09T00:00:00",16.8,17.39,16.5,17.28,3457000], [3848,"2016-11-10T00:00:00",17.3,18.28,17.3,18.28,8651000], [3849,"2016-11-11T00:00:00",18.75,19.28,18.55,19.28,13780500], [3850,"2016-11-14T00:00:00",19.75,20.27,19.65,19.77,11383500], [3851,"2016-11-15T00:00:00",19.81,20.08,19.29,19.45,4252000], [3852,"2016-11-16T00:00:00",19.5,19.6,18.93,19.08,1699500], [3853,"2016-11-17T00:00:00",19.2,20.08,19,19.75,10832000], [3854,"2016-11-18T00:00:00",19.85,20.32,19.45,19.53,7078000], [3855,"2016-11-21T00:00:00",19.5,19.8,19.45,19.53,1428500], [3856,"2016-11-22T00:00:00",19.65,20.38,19.53,19.84,3894500], [3857,"2016-11-23T00:00:00",20,20,19.02,19.26,4177000], [3858,"2016-11-24T00:00:00",19.3,19.85,19.09,19.4,5158500], [3859,"2016-11-25T00:00:00",19.4,19.5,19.06,19.15,972500], [3860,"2016-11-28T00:00:00",19.15,19.29,18.75,18.82,2883000], [3861,"2016-11-29T00:00:00",18.82,19.82,18.75,19.2,4639000], [3862,"2016-11-30T00:00:00",19.2,19.6,19.15,19.5,8432000], [3863,"2016-12-01T00:00:00",19.7,19.93,19.3,19.43,2806500], [3864,"2016-12-02T00:00:00",19.5,19.58,19.2,19.27,1097000], [3865,"2016-12-05T00:00:00",19.31,20.25,19.25,20.07,5213000], [3866,"2016-12-06T00:00:00",20.3,21.07,20,20.8,16781500], [3867,"2016-12-07T00:00:00",20.95,21.05,20.1,20.29,1901000], [3868,"2016-12-08T00:00:00",20.49,20.69,20.25,20.4,1472000], [3869,"2016-12-09T00:00:00",20.4,21,20.22,20.54,2537000], [3870,"2016-12-13T00:00:00",20.8,21.49,20.6,21.13,6385000], [3871,"2016-12-14T00:00:00",20.95,21.4,20.6,20.96,3085500], [3872,"2016-12-15T00:00:00",20.9,22,20.9,22,5958000], [3873,"2016-12-16T00:00:00",22.35,23.1,21.7,22.61,12060000], [3874,"2016-12-19T00:00:00",22.65,23.74,22.5,23.73,17228500], [3875,"2016-12-20T00:00:00",23.61,24.5,23.35,23.48,6359000], [3876,"2016-12-21T00:00:00",23.34,23.55,22.31,22.34,12369500], [3877,"2016-12-22T00:00:00",22.59,22.6,21.6,21.74,2656000], [3878,"2016-12-23T00:00:00",21.77,22.5,21.76,22.25,1311000], [3879,"2016-12-26T00:00:00",22.02,22.2,21.14,21.23,2900500], [3880,"2016-12-27T00:00:00",21.5,21.93,20.9,21.78,2354000], [3881,"2016-12-28T00:00:00",21.98,22.14,21.6,21.74,1038000], [3882,"2016-12-29T00:00:00",21.66,22.1,21.5,21.94,2252000], [3883,"2016-12-30T00:00:00",22,22.18,21.65,21.78,1088500], [3884,"2017-01-02T00:00:00",22,22.23,21.5,21.78,2676000], [3885,"2017-01-03T00:00:00",21.7,21.9,21.4,21.54,2087000], [3886,"2017-01-04T00:00:00",21.56,22.39,21.3,22.18,8624500], [3887,"2017-01-05T00:00:00",22.2,22.5,21.85,22.29,4894500], [3888,"2017-01-06T00:00:00",22.4,23.3,22.2,23.03,7624500], [3889,"2017-01-09T00:00:00",23.1,24.18,22.9,24.15,13764000], [3890,"2017-01-10T00:00:00",24.05,24.7,23.6,24.5,5520000], [3891,"2017-01-11T00:00:00",24.5,25.48,23.95,24.92,13656500], [3892,"2017-01-12T00:00:00",25,25.99,24.8,25.18,5383000], [3893,"2017-01-13T00:00:00",25,25.39,24.62,24.91,2063000], [3894,"2017-01-16T00:00:00",25.1,25.25,24.4,24.61,2338500], [3895,"2017-01-17T00:00:00",24.5,25.84,24.4,25.84,21292500], [3896,"2017-01-18T00:00:00",26.4,27.13,26.3,27.13,8936000], [3897,"2017-01-19T00:00:00",28.4,28.48,27.75,28.48,3061500], [3898,"2017-01-20T00:00:00",28.98,29.9,27.06,27.11,29823000], [3899,"2017-01-23T00:00:00",26.93,27.6,26.75,27.02,2583500], [3900,"2017-01-24T00:00:00",27,27.5,26.94,27.39,1782000], [3901,"2017-01-25T00:00:00",27.59,28.2,27.2,27.54,8470500], [3902,"2017-01-26T00:00:00",27.55,28.2,27,27.28,2381500], [3903,"2017-01-27T00:00:00",27.5,27.5,25.92,25.98,39030000], [3904,"2017-01-30T00:00:00",25.9,25.9,24.69,24.69,11631000], [3905,"2017-01-31T00:00:00",24.05,24.6,23.55,23.89,3980000], [3906,"2017-02-01T00:00:00",24.29,25.08,24.15,25.02,2876000], [3907,"2017-02-02T00:00:00",25.25,25.79,24.7,25.01,2945500], [3908,"2017-02-03T00:00:00",24.62,25.3,24.41,25.03,991500], [3909,"2017-02-06T00:00:00",24.98,25.52,24.95,25.05,2435000], [3910,"2017-02-07T00:00:00",25.3,25.54,25,25.11,1092000], [3911,"2017-02-08T00:00:00",25.1,25.7,25.05,25.21,646500], [3912,"2017-02-09T00:00:00",25.02,25.95,25,25.09,1091500], [3913,"2017-02-10T00:00:00",25.24,25.8,25.05,25.13,602500], [3914,"2017-02-13T00:00:00",25,25.5,25,25.16,723000], [3915,"2017-02-14T00:00:00",25.12,25.3,24.9,25.1,643000], [3916,"2017-02-15T00:00:00",25.15,25.4,24.5,24.7,948000], [3917,"2017-02-16T00:00:00",24.65,25.48,24.41,25,1301500], [3918,"2017-02-17T00:00:00",24.81,24.81,24.3,24.46,1011000], [3919,"2017-02-20T00:00:00",24.7,24.7,24,24.18,2624000], [3920,"2017-02-21T00:00:00",24.2,24.49,23.9,24,2101500], [3921,"2017-02-22T00:00:00",24,24.2,23.25,23.97,424000], [3922,"2017-02-23T00:00:00",23.66,24.1,23.45,24.01,711500], [3923,"2017-02-24T00:00:00",24.01,25.21,23.71,23.97,777000], [3924,"2017-02-27T00:00:00",24.15,24.15,23.36,23.55,292000], [3925,"2017-02-28T00:00:00",23.42,23.7,22.52,23.17,660000], [3926,"2017-03-01T00:00:00",23.4,24.29,23.4,23.97,931500], [3927,"2017-03-02T00:00:00",24.02,24.55,23.7,24.42,822500], [3928,"2017-03-03T00:00:00",24,24.4,23.65,23.69,548500], [3929,"2017-03-06T00:00:00",23.8,24,23.5,23.53,218000], [3930,"2017-03-07T00:00:00",23.89,23.84,23.6,23.63,131500], [3931,"2017-03-08T00:00:00",23.9,23.9,23.62,23.67,89000], [3932,"2017-03-09T00:00:00",23.79,23.8,23.2,23.31,173500], [3933,"2017-03-10T00:00:00",23.2,23.5,23,23.3,279500], [3934,"2017-03-13T00:00:00",23.25,23.5,22.95,23.05,108500], [3935,"2017-03-14T00:00:00",23,23.28,22.75,23.21,50500], [3936,"2017-03-15T00:00:00",23.4,23.98,23.3,23.39,119000], [3937,"2017-03-16T00:00:00",23.5,23.67,22.93,23.47,205500], [3938,"2017-03-17T00:00:00",21,22.2,21,21.47,173000], [3939,"2017-03-20T00:00:00",21.1,22,21.06,21.27,611000], [3940,"2017-03-21T00:00:00",21.25,21.5,20.77,21.36,504000], [3941,"2017-03-22T00:00:00",21.3,21.35,21.01,21.14,204500], [3942,"2017-03-24T00:00:00",21.15,21.55,20.9,20.99,224500], [3943,"2017-03-27T00:00:00",20.97,21.25,20.85,20.85,2488500], [3944,"2017-03-28T00:00:00",20.9,20.9,20.42,20.61,134000], [3945,"2017-03-29T00:00:00",20.65,20.8,19.93,20.08,1733000], [3946,"2017-03-30T00:00:00",20.02,20.02,19.7,19.71,630500], [3947,"2017-03-31T00:00:00",19.6,20.39,18.85,20,1871500], [3948,"2017-04-03T00:00:00",20,20.08,19.61,19.98,64000], [3949,"2017-04-04T00:00:00",19.65,20.1,19.6,19.72,304500], [3950,"2017-04-05T00:00:00",19.55,19.95,19.3,19.35,198000], [3951,"2017-04-06T00:00:00",19.5,19.55,19.01,19.13,27000], [3952,"2017-04-07T00:00:00",19.2,19.21,19,19.04,125000], [3953,"2017-04-10T00:00:00",18.85,18.99,18.8,18.92,173000], [3954,"2017-04-11T00:00:00",19.19,19.4,19,19.3,611000], [3955,"2017-04-12T00:00:00",19.45,19.45,19.05,19.35,87500], [3956,"2017-04-13T00:00:00",19.45,19.45,18.99,19.04,2089500], [3957,"2017-04-14T00:00:00",19.01,19.1,18.62,18.65,39000], [3958,"2017-04-17T00:00:00",18.65,18.9,18.02,18.16,54500], [3959,"2017-04-18T00:00:00",18.3,18.6,18.15,18.32,111500], [3960,"2017-04-19T00:00:00",17.4,18.57,17.32,18.46,299000], [3961,"2017-04-20T00:00:00",18.5,19.35,18.5,19,329500], [3962,"2017-04-21T00:00:00",19.25,19.48,18.9,19.26,1088500], [3963,"2017-04-24T00:00:00",19.2,19.4,18.93,19.3,178500], [3964,"2017-04-25T00:00:00",19.09,19.2,18.95,18.99,334500], [3965,"2017-04-26T00:00:00",18.92,19.15,18.92,19.03,115500], [3966,"2017-04-27T00:00:00",19.2,19.22,18.91,19.02,73000], [3967,"2017-04-28T00:00:00",20.02,20.02,20.02,20.02,619500], [3968,"2017-05-02T00:00:00",21.02,21.02,21.02,21.02,1103000], [3969,"2017-05-03T00:00:00",22.07,22.07,21.85,22.07,6006500], [3970,"2017-05-04T00:00:00",23.1,23.17,22.11,23.17,2234000], [3971,"2017-05-05T00:00:00",23.98,24.32,23.85,24.32,821500], [3972,"2017-05-08T00:00:00",25.24,25.5,24.51,25.11,2636500], [3973,"2017-05-09T00:00:00",25.11,25.88,24.02,25.56,4032500], [3974,"2017-05-10T00:00:00",25.9,26.1,25.5,25.84,1630500], [3975,"2017-05-11T00:00:00",26.2,27,26.03,26.88,5530000], [3976,"2017-05-12T00:00:00",27.2,27.93,26.36,26.88,8175500], [3977,"2017-05-15T00:00:00",27.5,27.5,26.35,26.78,7069000], [3978,"2017-05-16T00:00:00",26.9,26.9,25.55,25.93,709000], [3979,"2017-05-17T00:00:00",25.98,25.98,24.64,25,3377500], [3980,"2017-05-18T00:00:00",25.01,25.1,24.71,25.03,748000], [3981,"2017-05-19T00:00:00",25.19,25.75,25,25.34,278000], [3982,"2017-05-22T00:00:00",25.59,25.95,25,25.07,237000], [3983,"2017-05-23T00:00:00",25,25.39,25,25.06,323500], [3984,"2017-05-24T00:00:00",25.05,26.1,25.05,25.68,1153000], [3985,"2017-05-25T00:00:00",25.99,26.29,25.5,25.58,745000], [3986,"2017-05-26T00:00:00",26.15,26.15,25,25.26,554500], [3987,"2017-05-29T00:00:00",25.43,25.79,24.9,25.09,277500], [3988,"2017-05-30T00:00:00",25,25.3,24.45,24.51,169000], [3989,"2017-05-31T00:00:00",24.42,24.5,23.9,24.11,310500], [3990,"2017-06-01T00:00:00",23.91,24.01,22.91,23.08,1002500], [3991,"2017-06-02T00:00:00",22.9,23.99,22.17,23.5,338500], [3992,"2017-06-05T00:00:00",23.66,24.67,23.25,24.67,779500], [3993,"2017-06-06T00:00:00",24.75,25,24.25,24.7,375500], [3994,"2017-06-07T00:00:00",24.65,25.1,24.36,24.54,986000], [3995,"2017-06-08T00:00:00",24.41,24.8,24.31,24.46,204500], [3996,"2017-06-09T00:00:00",24.5,24.5,24.05,24.07,31000], [3997,"2017-06-12T00:00:00",24.01,24.01,22.87,22.89,884000], [3998,"2017-06-13T00:00:00",23.25,24.03,22.35,23.29,1471500], [3999,"2017-06-14T00:00:00",23.3,23.55,22.76,22.97,136500], [4000,"2017-06-15T00:00:00",23.07,23.95,23,23.25,347000], [4001,"2017-06-16T00:00:00",23.25,23.3,23,23.15,83500], [4002,"2017-06-19T00:00:00",23,23.99,22.5,23.31,585000], [4003,"2017-06-20T00:00:00",23.61,24,22.15,22.16,995500], [4004,"2017-06-21T00:00:00",22,22.51,21.06,22.22,885000], [4005,"2017-06-22T00:00:00",22.02,23.29,22.02,22.85,835000], [4006,"2017-06-29T00:00:00",22.25,23.55,22.25,22.58,269500], [4007,"2017-06-30T00:00:00",22.7,23.1,22.1,22.5,8533000], [4008,"2017-07-03T00:00:00",22.11,22.5,21.5,21.54,209000], [4009,"2017-07-04T00:00:00",21.99,22.48,21.6,22.09,534000], [4010,"2017-07-05T00:00:00",21.65,22.51,21.65,21.86,699000], [4011,"2017-07-06T00:00:00",22.14,22.15,21.7,21.93,77000], [4012,"2017-07-07T00:00:00",22.44,22.44,21.2,21.48,434000], [4013,"2017-07-10T00:00:00",21.47,22.55,21.1,22.23,2520500], [4014,"2017-07-11T00:00:00",21.35,21.9,21.12,21.12,348500], [4015,"2017-07-12T00:00:00",21,21.48,20.07,20.1,1547000], [4016,"2017-07-13T00:00:00",20.49,20.49,19.3,19.63,600000], [4017,"2017-07-14T00:00:00",19.9,19.9,19.5,19.68,540000], [4018,"2017-07-17T00:00:00",19.45,19.89,19.45,19.84,44000], [4019,"2017-07-18T00:00:00",19.95,20.84,19.95,20.84,1055000], [4020,"2017-07-19T00:00:00",21,21.88,20.99,21.88,1559000], [4021,"2017-07-20T00:00:00",21.99,22.95,21.99,22.41,2552500], [4022,"2017-07-21T00:00:00",22.35,22.49,21.7,22.01,432500], [4023,"2017-07-24T00:00:00",22.49,22.49,21.61,22.06,85500], [4024,"2017-07-25T00:00:00",21.95,22.5,21.92,22.35,422500], [4025,"2017-07-26T00:00:00",22.45,22.45,21.72,22.15,918500], [4026,"2017-07-27T00:00:00",22.05,22.25,21.8,22.01,75000], [4027,"2017-07-28T00:00:00",21.14,22.25,20.91,22.08,347000], [4028,"2017-07-31T00:00:00",22.7,22.85,22.3,22.49,1817000], [4029,"2017-08-01T00:00:00",22.27,23,22.1,22.99,954000], [4030,"2017-08-02T00:00:00",23,23.39,22.72,23.02,574000], [4031,"2017-08-03T00:00:00",23,23.59,23,23.24,2222000], [4032,"2017-08-04T00:00:00",23.49,23.55,23,23.26,1038000], [4033,"2017-08-07T00:00:00",23.1,23.7,22.8,23.45,573000], [4034,"2017-08-08T00:00:00",23.38,23.62,23,23.37,1575000], [4035,"2017-08-09T00:00:00",23,23.5,22.8,23.42,259500], [4036,"2017-08-10T00:00:00",23.01,23.16,22.7,22.93,546000], [4037,"2017-08-11T00:00:00",22.74,22.95,22.7,22.84,117500], [4038,"2017-08-15T00:00:00",22.8,23,21.7,21.94,974500], [4039,"2017-08-16T00:00:00",22.2,23.03,22,23.03,861000], [4040,"2017-08-17T00:00:00",23.3,23.3,22.73,22.82,170500], [4041,"2017-08-18T00:00:00",22.41,22.75,22.14,22.66,25500], [4042,"2017-08-21T00:00:00",22.75,23.79,22,23.75,2366500], [4043,"2017-08-22T00:00:00",23.05,23.5,22.75,22.85,528000], [4044,"2017-08-23T00:00:00",23,23.25,21.75,22.7,1871500], [4045,"2017-08-24T00:00:00",22.7,22.85,22.46,22.59,781500], [4046,"2017-08-25T00:00:00",22,23.6,22,23.33,1107000], [4047,"2017-08-28T00:00:00",22.55,23.44,22.5,23.08,398000], [4048,"2017-08-29T00:00:00",22.6,23,21.95,22,2570000], [4049,"2017-08-30T00:00:00",22.45,22.45,21.78,22.02,567500], [4050,"2017-08-31T00:00:00",21.55,22.3,21.54,22,119500], [4051,"2017-09-05T00:00:00",21.99,22.2,21.8,22.01,113500], [4052,"2017-09-06T00:00:00",22.1,22.1,21.65,21.99,276000], [4053,"2017-09-07T00:00:00",22,22,21.5,21.58,414500], [4054,"2017-09-08T00:00:00",22.1,22.1,21.55,21.59,74000], [4055,"2017-09-11T00:00:00",21.5,21.5,21.25,21.35,64000], [4056,"2017-09-12T00:00:00",21.06,21.74,21.06,21.4,16000], [4057,"2017-09-13T00:00:00",21.35,22.47,21.3,22.47,681000], [4058,"2017-09-14T00:00:00",23.5,23.5,22.5,22.91,133000], [4059,"2017-09-15T00:00:00",22.42,23.5,22.4,22.87,43000], [4060,"2017-09-18T00:00:00",23,23,21.73,21.91,1020500], [4061,"2017-09-19T00:00:00",22.13,23,22,22.98,1082500], [4062,"2017-09-20T00:00:00",22.71,23.2,22.66,22.81,2065500], [4063,"2017-09-21T00:00:00",22.35,23.5,22.35,22.92,102500], [4064,"2017-09-22T00:00:00",22.5,22.95,22.45,22.48,236000], [4065,"2017-09-25T00:00:00",22.5,22.6,22.41,22.45,24500], [4066,"2017-09-26T00:00:00",22.5,22.5,22.12,22.25,32000], [4067,"2017-09-27T00:00:00",22.02,22.11,22,22.1,51000], [4068,"2017-09-28T00:00:00",22.5,22.55,22.1,22.5,115000], [4069,"2017-09-29T00:00:00",22.75,22.8,22.4,22.4,190000], [4070,"2017-10-02T00:00:00",22.14,22.22,22,22.19,39000], [4071,"2017-10-03T00:00:00",22.15,22.15,21.5,21.55,64000], [4072,"2017-10-04T00:00:00",21.55,21.55,20.48,20.59,2299000], [4073,"2017-10-05T00:00:00",20.99,21,20.6,20.99,33500], [4074,"2017-10-06T00:00:00",21.58,22.03,21.25,22.02,867000], [4075,"2017-10-09T00:00:00",21.52,22.59,21.5,22.08,43000], [4076,"2017-10-10T00:00:00",22.58,22.58,21.5,21.72,22500], [4077,"2017-10-11T00:00:00",21.51,21.89,21.25,21.65,5000], [4078,"2017-10-12T00:00:00",21.51,21.75,21.12,21.71,23000], [4079,"2017-10-13T00:00:00",21.13,21.48,20.8,21.48,31500], [4080,"2017-10-16T00:00:00",21.5,21.66,21.3,21.6,72000], [4081,"2017-10-17T00:00:00",21.5,21.75,21.5,21.55,308000], [4082,"2017-10-18T00:00:00",21.6,21.6,21.13,21.45,6000], [4083,"2017-10-19T00:00:00",21.49,22,21.49,21.93,51000], [4084,"2017-10-20T00:00:00",21.93,22.7,21.93,22.46,211000], [4085,"2017-10-23T00:00:00",22.15,22.15,22.02,22.09,5500], [4086,"2017-10-24T00:00:00",21.85,22.2,21.85,22.2,15000], [4087,"2017-10-25T00:00:00",22.4,22.99,21.9,21.91,599500], [4088,"2017-10-26T00:00:00",22.2,22.5,21.52,22.05,74500], [4089,"2017-10-27T00:00:00",21.5,22.4,21.5,22.05,23500], [4090,"2017-10-30T00:00:00",22.05,22.05,21.2,21.45,9500], [4091,"2017-10-31T00:00:00",21.01,21.12,21,21.01,17500], [4092,"2017-11-01T00:00:00",21,21.3,20.85,21,69500], [4093,"2017-11-02T00:00:00",21.49,21.65,21.02,21.32,35500], [4094,"2017-11-03T00:00:00",21.5,21.5,21.15,21.24,6500], [4095,"2017-11-06T00:00:00",21.25,22.18,21.15,21.72,99000], [4096,"2017-11-07T00:00:00",21.75,21.75,21.35,21.48,2041000], [4097,"2017-11-08T00:00:00",21.25,22,21.15,21.81,130000], [4098,"2017-11-09T00:00:00",21.99,22.2,21.75,22,30000], [4099,"2017-11-10T00:00:00",21.5,21.5,21.5,21.5,2000], [4100,"2017-11-13T00:00:00",21.49,21.5,21.14,21.22,17000], [4101,"2017-11-14T00:00:00",21.5,21.5,21.12,21.35,48000], [4102,"2017-11-15T00:00:00",21.26,21.3,21.26,21.3,9000], [4103,"2017-11-16T00:00:00",21.35,21.35,21.15,21.3,10500], [4104,"2017-11-17T00:00:00",21.01,22,20.9,21.6,27000], [4105,"2017-11-20T00:00:00",22,22,21.36,21.36,155000], [4106,"2017-11-21T00:00:00",21.55,21.99,21.2,21.22,51500], [4107,"2017-11-22T00:00:00",21.22,21.35,21.05,21.11,23500], [4108,"2017-11-23T00:00:00",21.25,21.35,21.16,21.16,24500], [4109,"2017-11-24T00:00:00",21.11,21.5,21.1,21.25,10000], [4110,"2017-11-27T00:00:00",21.2,21.2,20.9,21,35000], [4111,"2017-11-28T00:00:00",20.9,20.99,20.34,20.4,307000], [4112,"2017-11-29T00:00:00",20.4,20.51,20.4,20.51,12000], [4113,"2017-11-30T00:00:00",20.55,20.99,20.5,20.83,30000], [4114,"2017-12-04T00:00:00",21.05,21.75,20.77,21.51,52500], [4115,"2017-12-05T00:00:00",21.5,21.5,20.76,20.79,48000], [4116,"2017-12-06T00:00:00",20.6,20.68,20.6,20.63,12000], [4117,"2017-12-07T00:00:00",20.51,20.74,20.4,20.42,95500], [4118,"2017-12-08T00:00:00",20,21.44,20,21.02,1129500], [4119,"2017-12-11T00:00:00",21.65,21.65,20.11,20.31,63500], [4120,"2017-12-12T00:00:00",20.02,20.45,19.55,20.45,61500], [4121,"2017-12-13T00:00:00",20.31,20.55,20.25,20.33,126000], [4122,"2017-12-14T00:00:00",20.4,20.4,20,20.2,694000], [4123,"2017-12-15T00:00:00",20.01,21.21,20,21.14,148000], [4124,"2017-12-18T00:00:00",21,21,20.62,20.62,2000], [4125,"2017-12-19T00:00:00",20.61,20.62,20.61,20.62,1500], [4126,"2017-12-20T00:00:00",20.75,20.98,20.51,20.98,5000], [4127,"2017-12-21T00:00:00",20.95,21.3,20.9,21.3,20000], [4128,"2017-12-22T00:00:00",21.9,21.9,21.2,21.49,112000], [4129,"2017-12-26T00:00:00",22.38,22.38,21.48,21.69,55500], [4130,"2017-12-27T00:00:00",21.7,21.75,21,21.04,542000], [4131,"2017-12-28T00:00:00",20.9,21.5,20.9,21.48,126500], [4132,"2017-12-29T00:00:00",21.55,21.6,21.25,21.26,7500], [4133,"2018-01-01T00:00:00",20.77,22.32,20.77,22.07,3146000], [4134,"2018-01-02T00:00:00",22.69,23.17,22.3,23.16,6135000], [4135,"2018-01-03T00:00:00",23.49,23.9,23.1,23.19,682500], [4136,"2018-01-04T00:00:00",23.2,23.6,22.75,23.3,6192000], [4137,"2018-01-05T00:00:00",23.3,24.01,23.26,23.75,747500], [4138,"2018-01-08T00:00:00",23.95,24.49,23.7,24.38,3874500], [4139,"2018-01-09T00:00:00",24.01,24.68,23.75,23.85,296500], [4140,"2018-01-10T00:00:00",24,24.6,24,24.28,1204500], [4141,"2018-01-11T00:00:00",24.35,25.49,24,25.09,6746500], [4142,"2018-01-12T00:00:00",25.2,25.69,24.12,24.51,548500], [4143,"2018-01-15T00:00:00",24.21,24.4,23.36,23.72,637000], [4144,"2018-01-16T00:00:00",23.65,24.9,23.65,24.19,11661500], [4145,"2018-01-17T00:00:00",24.79,24.79,23.7,24.22,6168000], [4146,"2018-01-18T00:00:00",24.49,24.6,23.8,23.88,624000], [4147,"2018-01-19T00:00:00",23.7,24.24,23.7,23.93,407000], [4148,"2018-01-22T00:00:00",24.3,24.98,23.53,24.79,687000], [4149,"2018-01-23T00:00:00",24.8,24.8,24.1,24.69,366500], [4150,"2018-01-24T00:00:00",24.9,25.18,23.96,24.21,3451000], [4151,"2018-01-25T00:00:00",24.15,24.48,23.78,23.82,3269000], [4152,"2018-01-26T00:00:00",24,24.01,23.4,23.45,2022500], [4153,"2018-01-29T00:00:00",24.62,24.62,24.3,24.62,7588000], [4154,"2018-01-30T00:00:00",25.24,25.29,24.25,24.51,853500], [4155,"2018-01-31T00:00:00",24.51,25.1,24.51,24.93,560500], [4156,"2018-02-01T00:00:00",25,25,24.6,24.65,92500], [4157,"2018-02-02T00:00:00",24.69,24.69,24.23,24.26,282000], [4158,"2018-02-06T00:00:00",24.1,24.39,23.9,24.03,175500], [4159,"2018-02-07T00:00:00",24.11,24.6,23.91,24,379500], [4160,"2018-02-08T00:00:00",24.35,24.4,23.75,23.76,211000], [4161,"2018-02-09T00:00:00",23.71,24.54,23.55,24.34,684000], [4162,"2018-02-12T00:00:00",24.45,24.49,24,24.05,70500], [4163,"2018-02-13T00:00:00",24.03,24.65,24,24.52,382500], [4164,"2018-02-14T00:00:00",24.15,24.49,24.1,24.1,65000], [4165,"2018-02-15T00:00:00",24.05,24.98,23.91,24.82,559500], [4166,"2018-02-16T00:00:00",25,25.49,24.82,25.41,810000], [4167,"2018-02-19T00:00:00",25.2,25.5,25.05,25.22,433500], [4168,"2018-02-20T00:00:00",25.01,25.5,24.7,25,678500], [4169,"2018-02-21T00:00:00",25.49,25.75,25.15,25.25,2169000], [4170,"2018-02-22T00:00:00",24.5,25.53,24.5,25.49,300000], [4171,"2018-02-23T00:00:00",25.26,25.35,24.5,25.25,169500], [4172,"2018-02-26T00:00:00",25.25,25.35,24.75,24.81,773500], [4173,"2018-02-27T00:00:00",24.8,25,24.5,24.96,122000], [4174,"2018-02-28T00:00:00",25.25,25.99,25,25.77,2810500], [4175,"2018-03-01T00:00:00",26,26.1,25.55,25.98,1598500], [4176,"2018-03-02T00:00:00",25.95,26,25.64,25.88,407500], [4177,"2018-03-05T00:00:00",25.75,26.2,25.6,26.04,357000], [4178,"2018-03-06T00:00:00",26.25,26.25,25.79,25.93,481500], [4179,"2018-03-07T00:00:00",26.44,26.44,25.75,25.96,528500], [4180,"2018-03-08T00:00:00",26.09,26.09,25.76,25.97,65500], [4181,"2018-03-09T00:00:00",25.95,26,25.61,25.68,45500], [4182,"2018-03-12T00:00:00",25.61,26,25.6,25.98,304000], [4183,"2018-03-13T00:00:00",25.95,26.48,25.95,26.13,6354500], [4184,"2018-03-14T00:00:00",26.45,26.5,25.8,25.95,174500], [4185,"2018-03-15T00:00:00",25.9,26,25.7,25.85,289500], [4186,"2018-03-16T00:00:00",26,26,25.67,25.74,234500], [4187,"2018-03-19T00:00:00",25.9,26,25.43,25.53,4400000], [4188,"2018-03-20T00:00:00",22.4,23.31,22.4,23.31,605500], [4189,"2018-03-21T00:00:00",24.47,24.47,24.46,24.47,1959500], [4190,"2018-03-22T00:00:00",25.1,25.25,24.51,24.97,1296000], [4191,"2018-03-26T00:00:00",25,25.1,24.71,24.94,961500], [4192,"2018-03-27T00:00:00",25,26.18,25,26,9109000], [4193,"2018-03-28T00:00:00",25.99,26.98,25.7,26.63,3705500], [4194,"2018-03-29T00:00:00",26.8,27.5,26.4,26.6,2612000], [4195,"2018-03-30T00:00:00",26.6,26.84,26.25,26.38,508500], [4196,"2018-04-02T00:00:00",25.5,25.5,25.07,25.07,2821000], [4197,"2018-04-03T00:00:00",24.6,25.52,24.51,25.5,7333500], [4198,"2018-04-04T00:00:00",25.44,26.39,25.11,25.97,3215500], [4199,"2018-04-05T00:00:00",26.44,27,25.6,26.88,2408500], [4200,"2018-04-06T00:00:00",27,27,26.01,26.82,832500], [4201,"2018-04-09T00:00:00",26.82,27,25.7,25.96,518000], [4202,"2018-04-10T00:00:00",25.9,26.18,24.8,25.12,2156500], [4203,"2018-04-11T00:00:00",25.16,25.7,25.16,25.5,658500], [4204,"2018-04-12T00:00:00",25.51,25.69,25.4,25.51,2162500], [4205,"2018-04-13T00:00:00",25.3,25.52,25.3,25.5,690500], [4206,"2018-04-16T00:00:00",25.5,25.5,25.26,25.36,75500], [4207,"2018-04-17T00:00:00",25.5,25.62,25,25.23,564500], [4208,"2018-04-18T00:00:00",25.48,25.5,25.15,25.3,97000], [4209,"2018-04-19T00:00:00",25.02,25.8,24.9,25.35,1091500], [4210,"2018-04-20T00:00:00",25.35,26.02,25.35,25.68,531000], [4211,"2018-04-23T00:00:00",25.5,25.65,25.26,25.48,341000], [4212,"2018-04-24T00:00:00",25.5,25.7,25.5,25.55,131000], [4213,"2018-04-25T00:00:00",25.55,25.65,25.39,25.4,536000], [4214,"2018-04-26T00:00:00",25.5,25.51,25.3,25.45,4637500], [4215,"2018-04-27T00:00:00",25,25.7,25,25.43,299500], [4216,"2018-04-30T00:00:00",25.11,25.5,25.05,25.06,941000], [4217,"2018-05-02T00:00:00",25.48,26,24.61,24.73,973500], [4218,"2018-05-03T00:00:00",24.71,25.24,24.35,24.69,204500], [4219,"2018-05-04T00:00:00",24.4,24.7,24.4,24.56,322000], [4220,"2018-05-07T00:00:00",24.5,25,24.5,24.77,119000], [4221,"2018-05-08T00:00:00",24.56,24.88,24.45,24.6,444000], [4222,"2018-05-09T00:00:00",24.15,24.52,24.15,24.5,212500], [4223,"2018-05-10T00:00:00",24.5,25,24.5,24.69,1060000], [4224,"2018-05-11T00:00:00",24.61,24.65,24.26,24.5,178000], [4225,"2018-05-14T00:00:00",24.49,24.5,23.82,24,3379000], [4226,"2018-05-15T00:00:00",23.8,24.7,23.8,24.58,308500], [4227,"2018-05-16T00:00:00",24.15,24.5,24.1,24.39,5105500], [4228,"2018-05-17T00:00:00",24.35,24.35,23.85,23.85,1459500], [4229,"2018-05-18T00:00:00",23.51,24.49,22.75,23.9,181500], [4230,"2018-05-21T00:00:00",23.8,24.35,23.8,24,3023000], [4231,"2018-05-22T00:00:00",24,24.9,23.95,24.01,6473500], [4232,"2018-05-23T00:00:00",24.02,24.45,23.8,23.99,18274000], [4233,"2018-05-24T00:00:00",24,24.74,24,24.7,11921500], [4234,"2018-05-25T00:00:00",24.8,24.8,23.99,24.13,722000], [4235,"2018-05-28T00:00:00",24.5,24.7,23.65,24.02,782000], [4236,"2018-05-29T00:00:00",24.2,24.65,24.2,24.59,213000], [4237,"2018-05-30T00:00:00",24.5,25,24.5,24.8,9559000], [4238,"2018-05-31T00:00:00",25.15,26.04,24.99,25.98,9756000], [4239,"2018-06-01T00:00:00",25.65,25.99,25.57,25.67,30500], [4240,"2018-06-04T00:00:00",25.64,26,25.49,25.9,598500], [4241,"2018-06-05T00:00:00",25.9,26.79,25.7,26.4,2431000], [4242,"2018-06-06T00:00:00",26.7,27.19,26.35,26.96,2833500], [4243,"2018-06-07T00:00:00",26.7,26.9,26,26.31,1410000], [4244,"2018-06-11T00:00:00",26.89,27,26.35,26.8,4328500], [4245,"2018-06-12T00:00:00",26.8,26.9,26.61,26.66,220500], [4246,"2018-06-13T00:00:00",26.59,26.99,26.5,26.55,85500], [4247,"2018-06-14T00:00:00",26.3,26.94,26.2,26.28,42000], [4248,"2018-06-19T00:00:00",26.5,26.79,26.3,26.53,14500], [4249,"2018-06-20T00:00:00",26.61,26.9,26.3,26.44,258500], [4250,"2018-06-21T00:00:00",26.98,26.98,25.12,25.12,493000], [4251,"2018-06-22T00:00:00",25,25.4,24.55,25.05,150500], [4252,"2018-06-25T00:00:00",25.1,25.1,24.5,24.97,1007500], [4253,"2018-06-26T00:00:00",24.27,25.99,24.27,25,1289000], [4254,"2018-06-27T00:00:00",25.01,25.9,25,25.5,1026500], [4255,"2018-06-28T00:00:00",25.5,26,25.5,25.86,611500], [4256,"2018-06-29T00:00:00",25.9,26.5,25.61,26,2415500], [4257,"2018-07-02T00:00:00",26,26.02,25.7,25.75,806000], [4258,"2018-07-03T00:00:00",25.65,26,25.6,25.76,146000], [4259,"2018-07-04T00:00:00",25.31,25.31,24.5,24.5,135500], [4260,"2018-07-05T00:00:00",24.35,25.25,24.35,25,1836000], [4261,"2018-07-06T00:00:00",25,25.01,25,25,757500], [4262,"2018-07-09T00:00:00",24.5,25.01,24.25,24.88,70000], [4263,"2018-07-10T00:00:00",25,26.12,25,26.12,1425000], [4264,"2018-07-11T00:00:00",26,27.42,25.85,27.29,633000], [4265,"2018-07-12T00:00:00",27.75,27.85,26.8,27.2,40500], [4266,"2018-07-13T00:00:00",27.89,28.56,26.25,26.62,5174500], [4267,"2018-07-16T00:00:00",26.51,27.5,26.25,27.04,4552000], [4268,"2018-07-17T00:00:00",27.1,27.9,26.98,27.76,2215000], [4269,"2018-07-18T00:00:00",27.75,29,27.48,28.92,4761500], [4270,"2018-07-19T00:00:00",29,30,29,29.35,1925000], [4271,"2018-07-20T00:00:00",28.8,29.99,27.9,28.48,3491000], [4272,"2018-07-23T00:00:00",27.99,28,27.06,27.06,1986000], [4273,"2018-07-24T00:00:00",27.45,27.49,27.15,27.43,37000], [4274,"2018-07-26T00:00:00",27.5,28.8,27.5,28.75,155500], [4275,"2018-07-27T00:00:00",28.74,29,28,28.85,297000], [4276,"2018-07-30T00:00:00",28.98,29.9,28.23,29.43,398500], [4277,"2018-07-31T00:00:00",28.68,29.1,28.13,28.26,65000], [4278,"2018-08-01T00:00:00",28.26,28.26,27.1,27.97,20000], [4279,"2018-08-02T00:00:00",28.19,28.19,27.55,28.01,178000], [4280,"2018-08-03T00:00:00",27.9,29.41,27.9,28.56,831500], [4281,"2018-08-06T00:00:00",28.9,28.9,28.1,28.3,240500], [4282,"2018-08-07T00:00:00",28.5,28.6,27.83,28.16,3396000], [4283,"2018-08-08T00:00:00",27.9,29.1,27.76,27.97,179500], [4284,"2018-08-09T00:00:00",27.9,28.19,27.73,28,14000], [4285,"2018-08-10T00:00:00",28,28.01,27.81,28,79500], [4286,"2018-08-13T00:00:00",28,28.05,27.75,28.01,41500], [4287,"2018-08-15T00:00:00",27.56,28,27.56,28,29500], [4288,"2018-08-16T00:00:00",27.9,27.98,27.55,27.92,19500], [4289,"2018-08-17T00:00:00",27.95,29,27.95,28.04,405500], [4290,"2018-08-20T00:00:00",28.44,28.5,27.75,27.81,221000], [4291,"2018-08-24T00:00:00",27.35,27.99,27.35,27.6,6000], [4292,"2018-08-27T00:00:00",27.6,28,26.22,27.04,280500], [4293,"2018-08-28T00:00:00",27,27.45,27,27,306500], [4294,"2018-08-29T00:00:00",26.41,26.7,26.37,26.7,2500], [4295,"2018-08-30T00:00:00",26.5,27,26.5,26.85,15000], [4296,"2018-08-31T00:00:00",26.85,26.85,26.85,26.85,104500], [4297,"2018-09-03T00:00:00",26,27.14,25.75,26.64,108000], [4298,"2018-09-04T00:00:00",26.2,27,26.15,27,44000], [4299,"2018-09-05T00:00:00",26.56,27.39,26.5,27,78500], [4300,"2018-09-06T00:00:00",27.48,27.55,27,27.02,369500], [4301,"2018-09-07T00:00:00",27.04,27.07,27.01,27.03,1086500], [4302,"2018-09-10T00:00:00",27.1,27.3,26.55,27.26,1210500], [4303,"2018-09-11T00:00:00",26.26,27.38,26.25,27.01,172000], [4304,"2018-09-12T00:00:00",27,27.3,27,27.11,3449000], [4305,"2018-09-13T00:00:00",27.25,27.5,26.66,26.9,464500], [4306,"2018-09-14T00:00:00",26.9,27.25,26.66,26.69,175000], [4307,"2018-09-17T00:00:00",26.99,27,26.6,26.6,28500], [4308,"2018-09-18T00:00:00",26.75,27.45,26.75,27,131500], [4309,"2018-09-19T00:00:00",26.31,27.25,26.31,27,22000], [4310,"2018-09-24T00:00:00",27.1,27.2,26.75,26.75,52500], [4311,"2018-09-25T00:00:00",26.95,27,26.8,26.82,257000], [4312,"2018-09-26T00:00:00",26.8,26.8,26.5,26.56,16500], [4313,"2018-09-27T00:00:00",26.54,26.54,26.5,26.5,57000], [4314,"2018-09-28T00:00:00",26.78,27.25,26.5,26.85,6135500], [4315,"2018-10-01T00:00:00",26.52,27.45,26.52,26.83,244000], [4316,"2018-10-02T00:00:00",26.6,26.6,26.52,26.54,21000], [4317,"2018-10-03T00:00:00",26.51,26.51,26.25,26.42,222000], [4318,"2018-10-04T00:00:00",26.5,26.5,26.25,26.3,60500], [4319,"2018-10-05T00:00:00",26.3,26.3,25.26,25.5,612500], [4320,"2018-10-08T00:00:00",25.51,25.51,24.5,24.52,213500], [4321,"2018-10-09T00:00:00",24.5,25.74,24.5,25.69,412500], [4322,"2018-10-10T00:00:00",25.12,25.5,25,25.02,195000], [4323,"2018-10-11T00:00:00",24.98,25.49,24.6,24.62,254000], [4324,"2018-10-12T00:00:00",24.5,24.5,23.66,24,304000], [4325,"2018-10-15T00:00:00",23.24,25.19,22.8,25.07,1599000], [4326,"2018-10-16T00:00:00",24.05,24.99,23.82,23.85,503000], [4327,"2018-10-17T00:00:00",24,24.5,23.85,24.5,1384500], [4328,"2018-10-18T00:00:00",24,24.49,23.91,24.08,1454500], [4329,"2018-10-19T00:00:00",24.25,25,24.25,24.78,2302500], [4330,"2018-10-22T00:00:00",25,25,24.55,24.72,1301000], [4331,"2018-10-23T00:00:00",24.12,24.35,24,24.35,262000], [4332,"2018-10-24T00:00:00",25,25.56,24.21,25.56,719000], [4333,"2018-10-25T00:00:00",25.55,25.85,24.75,24.99,161000], [4334,"2018-10-26T00:00:00",24.11,25.5,24.1,25.06,128000], [4335,"2018-10-29T00:00:00",25.64,25.7,24.7,25.02,327000], [4336,"2018-10-30T00:00:00",24.41,25.4,24.41,24.94,410000], [4337,"2018-10-31T00:00:00",25,26,24,25.23,796500], [4338,"2018-11-01T00:00:00",25,25.4,24.62,25.17,153000], [4339,"2018-11-02T00:00:00",25,25.9,24.85,25.27,385000], [4340,"2018-11-05T00:00:00",25,25.5,24.82,25.44,442000], [4341,"2018-11-06T00:00:00",25.07,25.88,24.45,25.13,263500], [4342,"2018-11-07T00:00:00",25.3,25.73,25,25.23,1123500], [4343,"2018-11-08T00:00:00",25.4,25.99,25,25.25,5967500], [4344,"2018-11-09T00:00:00",25.54,25.56,24.66,24.99,1495500], [4345,"2018-11-12T00:00:00",24.9,25,24.51,24.52,52000], [4346,"2018-11-13T00:00:00",24.49,24.96,24.05,24.67,444500], [4347,"2018-11-14T00:00:00",25.27,25.74,25,25.29,243500], [4348,"2018-11-15T00:00:00",25.03,26,24.8,25.69,5416000], [4349,"2018-11-16T00:00:00",25.41,25.5,25.2,25.48,108500], [4350,"2018-11-19T00:00:00",25.1,25.15,24.51,25.13,27000], [4351,"2018-11-20T00:00:00",25.05,25.1,24.9,24.9,196500], [4352,"2018-11-22T00:00:00",24.99,25.19,24.75,25,35000], [4353,"2018-11-23T00:00:00",24.99,25,24.8,25,108500], [4354,"2018-11-26T00:00:00",24.46,25,24.46,24.55,109500], [4355,"2018-11-27T00:00:00",24.35,25.77,24.32,25.3,319500], [4356,"2018-11-28T00:00:00",25.9,26.4,24.8,25.11,235500], [4357,"2018-11-29T00:00:00",24.8,25.5,24.8,25.43,179000], [4358,"2018-11-30T00:00:00",25.46,26.4,24.76,25.79,364000], [4359,"2018-12-03T00:00:00",25.65,25.65,24.8,24.87,86500], [4360,"2018-12-04T00:00:00",25.2,25.2,24.5,24.6,419500], [4361,"2018-12-05T00:00:00",24.82,24.89,23.8,24.16,329000], [4362,"2018-12-06T00:00:00",24.5,24.5,23.99,24.2,927000], [4363,"2018-12-07T00:00:00",24.1,24.34,24.1,24.15,40000], [4364,"2018-12-10T00:00:00",24.3,24.3,24.17,24.19,22500], [4365,"2018-12-11T00:00:00",24.2,24.4,24.2,24.2,16000], [4366,"2018-12-12T00:00:00",24.2,24.2,23.07,23.64,80500], [4367,"2018-12-13T00:00:00",23.25,24,22.99,23.44,543000], [4368,"2018-12-14T00:00:00",23.49,23.7,23.49,23.7,29500], [4369,"2018-12-17T00:00:00",23.85,24.2,23.5,24,655500], [4370,"2018-12-18T00:00:00",24,24,24,24,317000], [4371,"2018-12-19T00:00:00",23.99,23.99,23.5,23.89,1046500], [4372,"2018-12-20T00:00:00",23.9,24,23.8,24,12500], [4373,"2018-12-21T00:00:00",23.9,24,23.45,23.69,1503500], [4374,"2018-12-24T00:00:00",23.45,24.87,23.45,24.47,526500], [4375,"2018-12-26T00:00:00",24.25,24.99,23.55,24.28,780000], [4376,"2018-12-27T00:00:00",24.35,24.98,23.84,24.37,507500], [4377,"2018-12-28T00:00:00",24,25.58,23.65,24.73,1569000], [4378,"2018-12-31T00:00:00",24,25.75,23.67,24.07,3429500], [4379,"2019-01-01T00:00:00",23.6,24.4,23.5,24.26,1455000], [4380,"2019-01-02T00:00:00",24.49,24.74,24,24.06,1488000], [4381,"2019-01-03T00:00:00",24,24.25,23.7,24.17,11500], [4382,"2019-01-04T00:00:00",23.7,24.25,23.7,24.25,187500], [4383,"2019-01-07T00:00:00",24.01,24.5,24,24.29,161000], [4384,"2019-01-08T00:00:00",24.57,24.6,24.25,24.28,42000], [4385,"2019-01-09T00:00:00",24.09,24.5,24,24.09,160500], [4386,"2019-01-10T00:00:00",24.05,24.05,23.97,23.99,44500], [4387,"2019-01-11T00:00:00",23.85,23.99,23.85,23.86,9500], [4388,"2019-01-14T00:00:00",24.3,24.3,23.95,23.96,35000], [4389,"2019-01-15T00:00:00",23.95,24.45,23.85,24.31,334000], [4390,"2019-01-16T00:00:00",24.49,24.5,23.85,23.95,71500], [4391,"2019-01-17T00:00:00",23.9,23.9,23.6,23.78,111500], [4392,"2019-01-18T00:00:00",23.86,23.86,23.77,23.81,94000], [4393,"2019-01-21T00:00:00",23.9,24.8,23.9,24.75,1387500], [4394,"2019-01-22T00:00:00",24.42,25.44,24.4,24.55,439000], [4395,"2019-01-23T00:00:00",24.75,25.34,24.4,24.61,2152000], [4396,"2019-01-24T00:00:00",24.75,24.75,24.3,24.49,1039000], [4397,"2019-01-25T00:00:00",24.5,24.5,24.1,24.2,4000], [4398,"2019-01-28T00:00:00",24.05,24.5,24.02,24.06,139000], [4399,"2019-01-29T00:00:00",24,24.34,24,24.2,28500], [4400,"2019-01-30T00:00:00",24.02,24.5,24,24.46,474500], [4401,"2019-01-31T00:00:00",24.49,24.75,24.35,24.42,61500], [4402,"2019-02-01T00:00:00",24.25,25.48,24.25,25.02,771500], [4403,"2019-02-04T00:00:00",25.5,25.88,25,25.17,3751000], [4404,"2019-02-06T00:00:00",25.23,26.26,25,25.21,457000], [4405,"2019-02-07T00:00:00",25.2,25.68,25,25,75500], [4406,"2019-02-08T00:00:00",25.03,25.19,25,25.02,30500], [4407,"2019-02-11T00:00:00",25,25.01,25,25.01,6500], [4408,"2019-02-12T00:00:00",24.95,24.95,24.57,24.66,8000], [4409,"2019-02-13T00:00:00",24.95,24.95,24.6,24.66,16000], [4410,"2019-02-15T00:00:00",24.52,24.8,24.52,24.73,2500], [4411,"2019-02-18T00:00:00",24.5,24.75,24.03,24.07,55500], [4412,"2019-02-19T00:00:00",24.01,24.44,24.01,24.3,10500], [4413,"2019-02-20T00:00:00",24.48,25.49,24.48,25.43,86000], [4414,"2019-02-21T00:00:00",25,25.45,24.16,24.29,2841000], [4415,"2019-02-22T00:00:00",24,24.65,23.1,24.22,111000], [4416,"2019-02-25T00:00:00",23.75,23.9,23.5,23.51,63000], [4417,"2019-02-26T00:00:00",23.46,23.75,23,23.33,110500], [4418,"2019-02-27T00:00:00",23,23.6,22.18,23.5,605500], [4419,"2019-02-28T00:00:00",23.8,23.8,23.25,23.32,82000], [4420,"2019-03-01T00:00:00",23.5,24,23.5,24,2578500], [4421,"2019-03-04T00:00:00",23.8,24.1,23.8,24,32500], [4422,"2019-03-05T00:00:00",23.75,24,23.75,23.75,107000], [4423,"2019-03-06T00:00:00",23.51,23.7,23.13,23.16,37000], [4424,"2019-03-07T00:00:00",23.17,23.5,22.55,23,993000], [4425,"2019-03-08T00:00:00",23.5,23.5,23,23,21500], [4426,"2019-03-11T00:00:00",23.01,23.4,23,23.22,31000], [4427,"2019-03-12T00:00:00",23.26,23.5,23.25,23.3,267000], [4428,"2019-03-13T00:00:00",23.3,23.36,23.25,23.36,273000], [4429,"2019-03-14T00:00:00",23.25,23.26,23.25,23.25,45500], [4430,"2019-03-15T00:00:00",23.25,23.25,22.33,23.02,140500], [4431,"2019-03-18T00:00:00",22.5,24.17,22.5,24.12,410500], [4432,"2019-03-19T00:00:00",23.35,23.35,23.23,23.26,6000], [4433,"2019-03-20T00:00:00",23.25,24,23.25,23.83,38500], [4434,"2019-03-21T00:00:00",23.02,23.95,23,23.8,40500], [4435,"2019-03-22T00:00:00",23.55,24,23.06,23.73,195500], [4436,"2019-03-25T00:00:00",23.24,23.89,23.24,23.87,26500], [4437,"2019-03-26T00:00:00",23.25,23.8,23.2,23.5,55500], [4438,"2019-03-27T00:00:00",23.6,23.6,23.2,23.55,665000], [4439,"2019-03-28T00:00:00",23.45,23.69,23.26,23.4,621000], [4440,"2019-03-29T00:00:00",23.7,23.73,23.15,23.54,39500], [4441,"2019-04-01T00:00:00",23.01,23.05,22.5,22.75,32000], [4442,"2019-04-02T00:00:00",22.5,22.5,22.4,22.49,2500], [4443,"2019-04-03T00:00:00",22.9,22.9,22.15,22.3,11500], [4444,"2019-04-04T00:00:00",22,22.69,21.19,21.19,969000], [4445,"2019-04-05T00:00:00",20.65,21.34,20.5,20.55,26500], [4446,"2019-04-08T00:00:00",20.49,21.57,19.53,21.18,288000], [4447,"2019-04-09T00:00:00",20.52,21.6,20.5,21.26,36500], [4448,"2019-04-10T00:00:00",21.84,21.84,20.7,21.13,87000], [4449,"2019-04-11T00:00:00",21.6,22,21,22,61000], [4450,"2019-04-12T00:00:00",22,22.58,22,22.58,3000], [4451,"2019-04-15T00:00:00",22.06,22.4,21.96,22.15,117000], [4452,"2019-04-16T00:00:00",22.24,22.24,21.34,21.46,53000], [4453,"2019-04-17T00:00:00",21.9,21.9,20.4,21.46,83500], [4454,"2019-04-18T00:00:00",20.77,21.85,20.71,21.25,715500], [4455,"2019-04-19T00:00:00",21.11,21.78,21.11,21.45,78000], [4456,"2019-04-22T00:00:00",21,21.45,21,21.45,2000], [4457,"2019-04-23T00:00:00",20.99,20.99,20.99,20.99,500], [4458,"2019-04-24T00:00:00",20.6,20.8,20.52,20.67,21000], [4459,"2019-04-25T00:00:00",20.6,21.7,20.6,21.69,5511000], [4460,"2019-04-26T00:00:00",22.19,22.69,21.9,22.5,605500], [4461,"2019-04-29T00:00:00",22.85,22.85,21.7,21.84,5135500], [4462,"2019-04-30T00:00:00",21.94,21.95,21.8,21.8,7500], [4463,"2019-05-02T00:00:00",21.6,21.75,21.6,21.6,4500], [4464,"2019-05-03T00:00:00",21.11,21.79,20.56,21.46,125500], [4465,"2019-05-06T00:00:00",21.25,21.99,20.66,21.8,104500], [4466,"2019-05-07T00:00:00",21.5,21.85,21.2,21.75,31500], [4467,"2019-05-08T00:00:00",21.12,21.75,20.85,21.7,446000], [4468,"2019-05-09T00:00:00",21.94,22.5,20.92,21.7,161000], [4469,"2019-05-10T00:00:00",21.56,21.88,20.77,21.72,154000], [4470,"2019-05-13T00:00:00",21.3,21.72,20.85,21.42,55000], [4471,"2019-05-14T00:00:00",21.05,21.42,20.61,21.36,100500], [4472,"2019-05-15T00:00:00",21.31,21.5,21,21.3,44000], [4473,"2019-05-16T00:00:00",21.5,21.5,20.56,21.3,135000], [4474,"2019-05-17T00:00:00",20.45,21.3,20.24,20.94,214000], [4475,"2019-05-20T00:00:00",20.21,21,20.21,20.83,38500], [4476,"2019-05-21T00:00:00",21.38,21.38,20.4,20.6,59500], [4477,"2019-05-22T00:00:00",20.97,21.2,20.88,21.19,32500], [4478,"2019-05-23T00:00:00",21,21.99,20.75,21.52,254000], [4479,"2019-05-24T00:00:00",21.6,22.24,21.41,22.23,141000], [4480,"2019-05-27T00:00:00",22.4,22.4,21.7,22.27,401000], [4481,"2019-05-28T00:00:00",21.53,21.53,21.16,21.16,579000], [4482,"2019-05-29T00:00:00",21.25,22.21,21.25,22.09,3524000], [4483,"2019-05-30T00:00:00",22.19,23.19,21.7,22.72,357000], [4484,"2019-06-03T00:00:00",22.1,23,21.59,22,2210000], [4485,"2019-06-10T00:00:00",22.4,22.48,21.34,22.13,57500], [4486,"2019-06-11T00:00:00",21.51,22.24,21.51,22,3500], [4487,"2019-06-12T00:00:00",21.5,22,21.25,21.83,95500], [4488,"2019-06-13T00:00:00",22,22,21.4,21.78,150000], [4489,"2019-06-14T00:00:00",21.5,21.9,21,21.55,89500], [4490,"2019-06-17T00:00:00",21.2,21.2,21,21.04,41500], [4491,"2019-06-18T00:00:00",20.7,21.75,20.35,21.13,82500], [4492,"2019-06-19T00:00:00",20.81,21.35,20.75,20.93,32500], [4493,"2019-06-20T00:00:00",20.8,21,20.66,20.82,18500], [4494,"2019-06-21T00:00:00",21.15,21.7,20.85,21.25,927500], [4495,"2019-06-24T00:00:00",21.39,21.48,20.85,21.25,16000], [4496,"2019-06-25T00:00:00",21,21.35,20.86,21.22,62000], [4497,"2019-06-26T00:00:00",20.9,21.8,20.32,21.48,88500], [4498,"2019-06-27T00:00:00",20.76,21.84,20.7,20.95,86000], [4499,"2019-06-28T00:00:00",21,21.7,21,21.52,470000], [4500,"2019-07-01T00:00:00",21.49,21.5,21,21.15,37000], [4501,"2019-07-02T00:00:00",21.39,21.39,20.81,21.27,5000], [4502,"2019-07-03T00:00:00",21.43,21.5,21,21.33,120000], [4503,"2019-07-04T00:00:00",21.5,21.5,20.9,21.13,119000], [4504,"2019-07-05T00:00:00",20.9,21.5,20.65,21.13,109500], [4505,"2019-07-08T00:00:00",20.57,21.18,20.51,21.05,16500], [4506,"2019-07-09T00:00:00",21,21,21,21,1000], [4507,"2019-07-10T00:00:00",20.75,20.75,20.75,20.75,1000], [4508,"2019-07-11T00:00:00",20.9,21,20.3,20.72,24000], [4509,"2019-07-12T00:00:00",20.5,20.79,20.5,20.63,4500], [4510,"2019-07-15T00:00:00",20.41,21.4,20.4,21.11,23000], [4511,"2019-07-16T00:00:00",21.11,21.7,20.31,21.24,104000], [4512,"2019-07-17T00:00:00",21.45,21.49,21.01,21.4,35000], [4513,"2019-07-18T00:00:00",20.82,21.49,20.67,21.28,39500], [4514,"2019-07-19T00:00:00",20.8,21.3,20.3,20.66,63000], [4515,"2019-07-22T00:00:00",20.5,20.79,20.41,20.6,3000], [4516,"2019-07-23T00:00:00",20.5,20.5,20.26,20.38,11500], [4517,"2019-07-24T00:00:00",20,20.8,20,20.14,109500], [4518,"2019-07-25T00:00:00",20,20,19.4,19.61,54000], [4519,"2019-07-26T00:00:00",19.45,20,19.45,19.89,102000], [4520,"2019-07-29T00:00:00",20.88,20.88,19.3,19.99,97500], [4521,"2019-07-30T00:00:00",19.4,19.99,18.99,19.76,134000], [4522,"2019-07-31T00:00:00",19.7,20.76,19.5,20.11,304000], [4523,"2019-08-01T00:00:00",19.53,20.23,19.52,19.96,27500], [4524,"2019-08-02T00:00:00",19.51,19.97,19.1,19.66,59500], [4525,"2019-08-05T00:00:00",19.49,19.9,19.1,19.74,60000], [4526,"2019-08-06T00:00:00",19.33,19.75,19.33,19.63,60500], [4527,"2019-08-07T00:00:00",19.01,19.79,18.66,19.35,92500], [4528,"2019-08-08T00:00:00",18.56,19,18.35,18.35,2926500], [4529,"2019-08-09T00:00:00",18.07,18.07,17.35,17.35,1081500], [4530,"2019-08-16T00:00:00",16.7,17.25,16.35,16.9,86500], [4531,"2019-08-19T00:00:00",16.88,17.15,16.8,17.15,349000], [4532,"2019-08-20T00:00:00",17.15,17.5,17.01,17.11,832500], [4533,"2019-08-21T00:00:00",17.05,17.1,16.8,16.98,931000], [4534,"2019-08-22T00:00:00",17.1,17.6,17,17.3,1223000], [4535,"2019-08-23T00:00:00",17.3,17.3,16.65,16.75,138500], [4536,"2019-08-26T00:00:00",16.51,16.75,16.24,16.25,34500], [4537,"2019-08-27T00:00:00",16.02,16.02,15.25,15.51,629000], [4538,"2019-08-28T00:00:00",15.6,15.8,15.3,15.37,29500], [4539,"2019-08-29T00:00:00",15.28,15.99,15.28,15.77,13000], [4540,"2019-08-30T00:00:00",15.15,15.99,15.15,15.76,63500], [4541,"2019-09-02T00:00:00",15.9,16,15.9,16,4000], [4542,"2019-09-05T00:00:00",15.95,16.15,15.76,16,56000], [4543,"2019-09-06T00:00:00",16,16,16,16,5000], [4544,"2019-09-11T00:00:00",16,16,16,16,3000], [4545,"2019-09-12T00:00:00",16.1,17,16.1,16.31,79500], [4546,"2019-09-13T00:00:00",16.25,16.49,15.92,16.49,9000], [4547,"2019-09-16T00:00:00",16.7,16.7,16.68,16.68,3500], [4548,"2019-09-17T00:00:00",17.1,17.15,16.8,16.84,19000], [4549,"2019-09-18T00:00:00",16.5,16.5,16.5,16.5,1000], [4550,"2019-09-19T00:00:00",16.4,16.5,15.75,16.16,526500], [4551,"2019-09-20T00:00:00",16.02,16.25,16,16.05,15500], [4552,"2019-09-23T00:00:00",16,16,15.47,15.5,60500], [4553,"2019-09-24T00:00:00",15.5,15.51,15.31,15.34,5500], [4554,"2019-09-25T00:00:00",15.35,15.99,15.35,15.96,18500], [4555,"2019-09-27T00:00:00",15.68,16.39,15.68,16.39,3000], [4556,"2019-09-30T00:00:00",16.03,16.45,16,16.03,47000], [4557,"2019-10-01T00:00:00",15.63,16.25,15.5,15.87,25000], [4558,"2019-10-02T00:00:00",15.98,16,15.96,15.98,39000], [4559,"2019-10-03T00:00:00",15.98,15.99,15.78,15.81,68000], [4560,"2019-10-04T00:00:00",15.8,16,15.55,15.98,43000], [4561,"2019-10-07T00:00:00",16.27,16.98,16.26,16.88,103000], [4562,"2019-10-08T00:00:00",16.8,17,16.51,16.62,65500], [4563,"2019-10-09T00:00:00",16.8,17.57,16.8,17.21,62000], [4564,"2019-10-10T00:00:00",17.25,18.21,17.25,17.72,147500], [4565,"2019-10-11T00:00:00",17.79,18.72,17.79,17.96,422500], [4566,"2019-10-14T00:00:00",17.76,17.99,17.06,17.1,122000], [4567,"2019-10-15T00:00:00",17.19,18.1,16.91,17.91,156000], [4568,"2019-10-16T00:00:00",17.91,18.5,17.3,17.5,143500], [4569,"2019-10-17T00:00:00",17.21,17.21,16.91,17,48500], [4570,"2019-10-18T00:00:00",17,17.65,16.99,17.52,44500], [4571,"2019-10-21T00:00:00",17.01,17.39,16.75,16.94,38000], [4572,"2019-10-22T00:00:00",16.94,17.05,16.25,16.41,77500], [4573,"2019-10-23T00:00:00",16.79,16.85,16.6,16.6,15500], [4574,"2019-10-24T00:00:00",16.8,17,16.7,16.96,23000], [4575,"2019-10-25T00:00:00",16.95,16.96,16.95,16.96,2500], [4576,"2019-10-28T00:00:00",16.95,17,16.61,16.91,69000], [4577,"2019-10-29T00:00:00",16.7,17,16.7,16.71,29500], [4578,"2019-10-30T00:00:00",16.36,16.75,16.36,16.73,309500], [4579,"2019-10-31T00:00:00",16.9,17.4,16.9,17.01,31500], [4580,"2019-11-01T00:00:00",17.01,17.25,16.59,16.91,46000], [4581,"2019-11-04T00:00:00",17.65,17.91,17.25,17.5,295500], [4582,"2019-11-05T00:00:00",17.79,17.9,17.25,17.48,450500], [4583,"2019-11-06T00:00:00",17.74,18.25,17.21,17.3,991500], [4584,"2019-11-07T00:00:00",17.49,17.65,17.01,17.15,139000], [4585,"2019-11-08T00:00:00",17.07,17.7,17.07,17.5,454500], [4586,"2019-11-11T00:00:00",17.67,18.5,17.65,18.5,2393500], [4587,"2019-11-12T00:00:00",18.99,19.5,17.8,18,413500], [4588,"2019-11-13T00:00:00",17.9,18.45,17.9,18.05,2001500], [4589,"2019-11-14T00:00:00",18.1,19.05,18.08,18.73,5244500], [4590,"2019-11-15T00:00:00",19,19.73,18.81,19.41,4261500], [4591,"2019-11-18T00:00:00",19.8,19.99,19.21,19.6,558500], [4592,"2019-11-19T00:00:00",19.8,19.8,19.15,19.3,342000], [4593,"2019-11-20T00:00:00",19.1,19.1,18.75,18.92,644500], [4594,"2019-11-21T00:00:00",18.75,18.75,18.01,18.08,2567000], [4595,"2019-11-22T00:00:00",18,18.35,17.98,18.26,693000], [4596,"2019-11-25T00:00:00",18.4,18.55,18.14,18.48,77000], [4597,"2019-11-26T00:00:00",18.45,19,18.11,18.43,323000], [4598,"2019-11-27T00:00:00",18.5,18.51,18.29,18.29,89000], [4599,"2019-11-28T00:00:00",18.2,18.63,18.08,18.42,1299500], [4600,"2019-11-29T00:00:00",18.4,19.42,18.3,19.21,1615000], [4601,"2019-12-02T00:00:00",19.2,20.21,19.2,20.21,2405000], [4602,"2019-12-03T00:00:00",20.59,21.22,20,20.37,2051000], [4603,"2019-12-04T00:00:00",20.1,21.2,20.1,20.34,1244000], [4604,"2019-12-05T00:00:00",20.8,21,20.18,20.33,2949500], [4605,"2019-12-06T00:00:00",20.5,21,20.06,20.15,1180500], [4606,"2019-12-09T00:00:00",20.49,20.49,19.7,19.71,351000], [4607,"2019-12-10T00:00:00",19.75,20.25,19.61,19.99,1117000], [4608,"2019-12-11T00:00:00",19.6,20,19.51,19.91,564000], [4609,"2019-12-12T00:00:00",19.7,20.5,19.6,19.8,563500], [4610,"2019-12-13T00:00:00",19.71,19.99,19.01,19.45,1932000], [4611,"2019-12-16T00:00:00",19.45,19.84,19,19.49,12330500], [4612,"2019-12-17T00:00:00",19.69,19.85,19.3,19.39,1400000], [4613,"2019-12-18T00:00:00",19.1,19.9,19.1,19.51,2743500], [4614,"2019-12-19T00:00:00",19.7,19.95,18.75,19.21,935000], [4615,"2019-12-20T00:00:00",19.21,19.4,19.1,19.12,100000], [4616,"2019-12-23T00:00:00",19.4,19.4,18.6,18.67,319000], [4617,"2019-12-24T00:00:00",19.19,19.2,18.45,18.73,300500], [4618,"2019-12-26T00:00:00",19.2,19.4,19.1,19.18,120500], [4619,"2019-12-27T00:00:00",19.33,19.75,18.99,19.51,635000], [4620,"2019-12-30T00:00:00",19.51,19.95,19.3,19.43,541000], [4621,"2019-12-31T00:00:00",19.73,19.73,18.9,19.02,328000], [4622,"2020-01-01T00:00:00",19.25,19.4,18.9,19.24,512000], [4623,"2020-01-02T00:00:00",19.16,20.24,19.15,20.13,7154500], [4624,"2020-01-03T00:00:00",20.49,20.9,19.7,20.04,4413000], [4625,"2020-01-06T00:00:00",19.74,20.01,19.35,19.68,1048500], [4626,"2020-01-07T00:00:00",19.95,19.98,19.57,19.73,844500], [4627,"2020-01-08T00:00:00",19.89,20.73,19.51,20.51,3378500], [4628,"2020-01-09T00:00:00",20.94,21.53,20.9,21.05,6021500], [4629,"2020-01-10T00:00:00",21.05,22.1,20.9,21.65,6888500], [4630,"2020-01-13T00:00:00",21.65,22.49,21.55,22.26,3726500], [4631,"2020-01-14T00:00:00",22.26,22.43,21.75,22.15,1102500], [4632,"2020-01-15T00:00:00",22,22.29,21.5,21.86,1083000], [4633,"2020-01-16T00:00:00",22.15,22.95,22.05,22.36,1974500], [4634,"2020-01-17T00:00:00",22.75,22.75,21.7,21.89,1365500], [4635,"2020-01-20T00:00:00",21.95,21.95,21.3,21.78,258000], [4636,"2020-01-21T00:00:00",21.9,21.99,21.36,21.53,307000], [4637,"2020-01-22T00:00:00",21.37,21.75,21.05,21.31,789500], [4638,"2020-01-23T00:00:00",21.31,21.8,21,21.04,791500], [4639,"2020-01-24T00:00:00",21.05,21.33,21,21,699000], [4640,"2020-01-27T00:00:00",21.01,21.45,21,21.04,786000], [4641,"2020-01-28T00:00:00",21,21.14,20.56,20.98,107500], [4642,"2020-01-29T00:00:00",21.23,21.33,20.6,20.73,119500], [4643,"2020-01-30T00:00:00",20.98,21,20.6,20.9,76000], [4644,"2020-01-31T00:00:00",20.9,21,20.61,20.75,67500], [4645,"2020-02-03T00:00:00",20.26,20.99,20.26,20.4,870000], [4646,"2020-02-04T00:00:00",20.7,21,20.45,20.81,378000], [4647,"2020-02-06T00:00:00",21.3,21.3,20.65,20.67,447000], [4648,"2020-02-07T00:00:00",20.98,20.98,20.3,20.85,560000], [4649,"2020-02-10T00:00:00",20.7,20.7,20,20.13,139500], [4650,"2020-02-11T00:00:00",20.25,20.25,19.8,20.03,286500], [4651,"2020-02-12T00:00:00",20.5,20.78,20,20.64,159000], [4652,"2020-02-13T00:00:00",20.6,21.2,19.41,19.43,2294500], [4653,"2020-02-14T00:00:00",19.29,19.29,18.27,18.38,941500], [4654,"2020-02-17T00:00:00",18.5,18.6,18.4,18.49,220500], [4655,"2020-02-18T00:00:00",18.7,19,18.3,18.52,171000], [4656,"2020-02-19T00:00:00",18.55,18.7,18.41,18.49,251000], [4657,"2020-02-20T00:00:00",18.32,18.52,18.32,18.51,69500], [4658,"2020-02-21T00:00:00",18.32,18.59,18,18.33,233500], [4659,"2020-02-24T00:00:00",18.01,18.25,17.85,17.96,300500], [4660,"2020-02-25T00:00:00",18,18.15,17.65,17.96,134000], [4661,"2020-02-26T00:00:00",17.75,18.1,17.5,17.64,173500], [4662,"2020-02-27T00:00:00",17.5,18.77,17.2,18.23,407500], [4663,"2020-02-28T00:00:00",18.1,18.45,17.8,18.04,14000], [4664,"2020-03-02T00:00:00",18.9,18.9,17.84,18.63,201500], [4665,"2020-03-03T00:00:00",18.88,18.88,18.2,18.21,27000], [4666,"2020-03-04T00:00:00",18.4,19,18.01,18.7,200000], [4667,"2020-03-05T00:00:00",18.41,18.8,17.92,17.98,613000], [4668,"2020-03-06T00:00:00",17.9,18,17.03,17.48,478500], [4669,"2020-03-09T00:00:00",16.5,16.5,16.26,16.26,1670000], [4670,"2020-03-10T00:00:00",16.85,17,16.26,16.8,128500], [4671,"2020-03-11T00:00:00",17.25,17.5,16.75,17,144500], [4672,"2020-03-12T00:00:00",16.93,16.93,16.4,16.49,70000], [4673,"2020-03-13T00:00:00",16.79,16.79,15.4,16.5,225000], [4674,"2020-03-16T00:00:00",16.75,16.75,15.27,15.44,556500], [4675,"2020-03-17T00:00:00",16.1,16.1,15,15.5,158500], [4676,"2020-03-18T00:00:00",16.24,16.24,14.34,14.34,208500], [4677,"2020-03-19T00:00:00",14.48,14.99,13.5,14.02,645500], [4678,"2020-03-20T00:00:00",13.76,14.87,13.76,14,357000], [4679,"2020-03-24T00:00:00",12.95,12.95,12.95,12.95,21000], [4680,"2020-03-25T00:00:00",12,12.59,11.95,11.95,2679500], [4681,"2020-03-26T00:00:00",11.21,12.67,11.21,12,27000], [4682,"2020-03-27T00:00:00",12,12.59,11.5,12.12,113500], [4683,"2020-03-30T00:00:00",12,13.12,11.8,12.89,673000], [4684,"2020-03-31T00:00:00",12.52,13.89,12.52,13.87,1207500], [4685,"2020-04-01T00:00:00",13.85,14.56,13.51,13.51,49500], [4686,"2020-04-02T00:00:00",14.39,14.52,13.6,14.52,474000], [4687,"2020-04-03T00:00:00",15.2,15.5,14.74,15.47,153500], [4688,"2020-04-06T00:00:00",14.71,16.38,14.42,14.76,26000], [4689,"2020-04-07T00:00:00",14.18,15.86,14.18,15.57,200500], [4690,"2020-04-08T00:00:00",15.98,15.98,14.7,14.8,150000], [4691,"2020-04-09T00:00:00",15.18,15.19,14.6,14.9,41000], [4692,"2020-04-10T00:00:00",14.5,14.65,14.45,14.5,278500], [4693,"2020-04-13T00:00:00",14.95,14.95,13.9,13.93,41500], [4694,"2020-04-14T00:00:00",14.46,14.46,13.88,13.9,30000], [4695,"2020-04-15T00:00:00",14,14,13.6,13.68,270500], [4696,"2020-04-16T00:00:00",13.92,14,13.5,13.93,45500], [4697,"2020-04-17T00:00:00",14,14.4,13.5,13.5,1011000], [4698,"2020-04-20T00:00:00",13.51,14.14,13.15,13.79,298000], [4699,"2020-04-21T00:00:00",13.9,13.9,13.1,13.38,182000], [4700,"2020-04-22T00:00:00",13.75,13.75,13.21,13.59,29000], [4701,"2020-04-23T00:00:00",13.97,13.97,13.3,13.51,20000], [4702,"2020-04-24T00:00:00",13.7,13.7,13.42,13.43,23000], [4703,"2020-04-27T00:00:00",13.74,13.74,13.26,13.33,25500], [4704,"2020-04-28T00:00:00",13.65,13.65,13.59,13.59,8500], [4705,"2020-04-29T00:00:00",13.69,13.69,13.37,13.47,19000], [4706,"2020-04-30T00:00:00",13.59,13.67,13.3,13.52,54500], [4707,"2020-05-04T00:00:00",13.66,13.66,13.2,13.33,173000], [4708,"2020-05-05T00:00:00",13.49,13.6,13.25,13.32,63000], [4709,"2020-05-06T00:00:00",12.6,13.5,12.6,13.4,13000], [4710,"2020-05-07T00:00:00",13.03,13.59,12.5,12.66,2117500], [4711,"2020-05-08T00:00:00",12.92,13,12.82,12.98,166500], [4712,"2020-05-11T00:00:00",13.17,13.17,12.88,13.07,39000], [4713,"2020-05-12T00:00:00",13.18,13.55,13,13.48,417500], [4714,"2020-05-13T00:00:00",13.67,13.9,13.2,13.5,207000], [4715,"2020-05-14T00:00:00",13.78,13.78,13.16,13.22,254500], [4716,"2020-05-15T00:00:00",13.38,13.5,13.01,13.25,6214500], [4717,"2020-05-18T00:00:00",13.57,13.57,12.9,13.38,83500], [4718,"2020-05-19T00:00:00",13.45,13.5,13.45,13.49,24000], [4719,"2020-05-20T00:00:00",13.68,13.68,13.1,13.2,114000], [4720,"2020-05-21T00:00:00",13.2,13.25,13.19,13.19,101000], [4721,"2020-05-28T00:00:00",13.07,13.2,12.9,13,712000], [4722,"2020-05-29T00:00:00",13,13.1,12.92,12.95,45500], [4723,"2020-06-01T00:00:00",13,13.02,12.7,12.8,305000], [4724,"2020-06-02T00:00:00",12.98,13.35,12.9,13.03,2214500], [4725,"2020-06-03T00:00:00",13.07,13.2,13,13.06,606000], [4726,"2020-06-04T00:00:00",13.15,13.15,12.9,13.02,280500], [4727,"2020-06-05T00:00:00",12.81,12.91,12.81,12.9,25000], [4728,"2020-06-08T00:00:00",13.39,13.39,12.75,12.83,152500], [4729,"2020-06-09T00:00:00",12.98,13,12.65,12.98,345500], [4730,"2020-06-10T00:00:00",13.05,13.51,13,13.34,4375000], [4731,"2020-06-11T00:00:00",13.4,13.61,13.3,13.5,477000], [4732,"2020-06-12T00:00:00",13.1,13.49,13,13.14,845500], [4733,"2020-06-15T00:00:00",13,13,12.55,12.76,898000], [4734,"2020-06-16T00:00:00",12.8,13.39,12.6,13.24,377000], [4735,"2020-06-17T00:00:00",13.25,13.8,13.25,13.3,716500], [4736,"2020-06-18T00:00:00",13.5,13.5,13,13.12,450500], [4737,"2020-06-19T00:00:00",13,13,12.7,12.88,327000], [4738,"2020-06-22T00:00:00",12.71,13.88,12.71,13.84,2252000], [4739,"2020-06-23T00:00:00",13.8,14.3,13.35,13.87,1491500], [4740,"2020-06-24T00:00:00",13.88,13.91,13.5,13.61,306500], [4741,"2020-06-25T00:00:00",13.5,13.6,13.3,13.41,157000], [4742,"2020-06-26T00:00:00",13.51,13.9,13.2,13.68,460000], [4743,"2020-06-29T00:00:00",13.51,13.81,13.4,13.69,118500], [4744,"2020-06-30T00:00:00",13.69,14,13.42,13.93,587500], [4745,"2020-07-01T00:00:00",13.9,14.08,13.5,13.72,158000], [4746,"2020-07-02T00:00:00",14,14,13.7,13.89,393000], [4747,"2020-07-03T00:00:00",13.7,14.03,13.6,13.65,121500], [4748,"2020-07-06T00:00:00",13.79,14.67,13.66,14.33,1092000], [4749,"2020-07-07T00:00:00",14.46,14.5,13.9,13.98,269000], [4750,"2020-07-08T00:00:00",13.75,14.24,13.75,14.01,435000], [4751,"2020-07-09T00:00:00",14.23,14.89,13.9,14.67,4650000], [4752,"2020-07-10T00:00:00",14.93,15.19,14.5,14.76,456000], [4753,"2020-07-13T00:00:00",14.9,15.7,14.76,15.44,1413000], [4754,"2020-07-14T00:00:00",15.83,15.83,15.1,15.42,558000], [4755,"2020-07-15T00:00:00",15.71,15.71,15.27,15.3,96500], [4756,"2020-07-16T00:00:00",15.2,15.45,14.96,15.06,1162000], [4757,"2020-07-17T00:00:00",15.28,15.28,14.84,15.03,715000], [4758,"2020-07-20T00:00:00",15.06,15.4,15.01,15.22,346500], [4759,"2020-07-21T00:00:00",15.25,15.5,15.04,15.34,751000], [4760,"2020-07-22T00:00:00",15.49,15.64,15.12,15.51,756000], [4761,"2020-07-23T00:00:00",15.79,15.79,15.4,15.4,149500], [4762,"2020-07-24T00:00:00",15.11,15.8,15.1,15.58,152500], [4763,"2020-07-27T00:00:00",15.79,16.4,15.61,16.17,774500], [4764,"2020-07-28T00:00:00",16.2,17.38,16.2,17.04,2549500], [4765,"2020-07-29T00:00:00",17.34,17.75,17,17.08,3220500], [4766,"2020-07-30T00:00:00",17.35,17.55,16.95,17.2,561000], [4767,"2020-08-03T00:00:00",17.2,17.5,17.03,17.35,748000], [4768,"2020-08-04T00:00:00",17.12,18,17.12,17.54,2884500], [4769,"2020-08-05T00:00:00",17.79,17.8,17.25,17.51,515500], [4770,"2020-08-06T00:00:00",17.39,17.8,17.3,17.48,350000], [4771,"2020-08-07T00:00:00",17.31,17.8,17.2,17.27,572000], [4772,"2020-08-10T00:00:00",17.12,17.44,17.06,17.13,95000], [4773,"2020-08-11T00:00:00",17.09,17.32,16.8,16.95,534000], [4774,"2020-08-12T00:00:00",16.97,17.55,16.96,17.17,3639000], [4775,"2020-08-13T00:00:00",17.06,17.23,16.9,17,1956000], [4776,"2020-08-17T00:00:00",17.4,18.27,17.2,18.27,7075000], [4777,"2020-08-18T00:00:00",18.7,19.3,18.3,18.41,1237500], [4778,"2020-08-19T00:00:00",18.98,19.5,18.2,18.5,7137000], [4779,"2020-08-20T00:00:00",18.89,18.89,17.12,17.15,19261000], [4780,"2020-08-21T00:00:00",16.9,17.72,16.85,17.51,1445500], [4781,"2020-08-24T00:00:00",17.59,18,17.3,17.37,545000], [4782,"2020-08-25T00:00:00",17.74,17.74,17.25,17.36,1013000], [4783,"2020-08-26T00:00:00",17.56,17.6,17.15,17.34,455000], [4784,"2020-08-27T00:00:00",17.48,18.64,17.48,17.66,1633000], [4785,"2020-08-28T00:00:00",17.98,18.49,17.25,17.34,833500], [4786,"2020-08-31T00:00:00",17.6,17.94,17.3,17.38,383500], [4787,"2020-09-01T00:00:00",17.7,18.24,17.5,17.72,11901500], [4788,"2020-09-02T00:00:00",17.99,18.95,17.79,17.98,5073000], [4789,"2020-09-03T00:00:00",18.38,18.48,18.05,18.14,7209000], [4790,"2020-09-04T00:00:00",18.39,18.39,17.91,17.94,280500], [4791,"2020-09-07T00:00:00",17.93,18.35,17.5,18.01,5832500], [4792,"2020-09-08T00:00:00",18.35,18.35,17.66,17.69,369500], [4793,"2020-09-09T00:00:00",17.52,18.19,17.51,17.81,699000], [4794,"2020-09-10T00:00:00",17.78,18.9,17.78,18.51,3920500], [4795,"2020-09-11T00:00:00",18.85,18.85,18.3,18.34,150000], [4796,"2020-09-14T00:00:00",18.49,18.5,18,18.12,123000], [4797,"2020-09-15T00:00:00",18.07,18.5,17.8,17.93,865500], [4798,"2020-09-16T00:00:00",18.09,18.19,17.25,17.78,11099500], [4799,"2020-09-17T00:00:00",17.69,17.95,17.6,17.85,5201500], [4800,"2020-09-18T00:00:00",17.58,17.82,17.55,17.75,41500], [4801,"2020-09-21T00:00:00",17.65,17.78,17.55,17.57,64500], [4802,"2020-09-22T00:00:00",17.5,17.6,17.31,17.51,319000], [4803,"2020-09-23T00:00:00",17.51,17.85,17.5,17.7,1358500], [4804,"2020-09-24T00:00:00",17.8,17.85,17.61,17.77,2828000], [4805,"2020-09-25T00:00:00",17.79,17.9,17.7,17.78,208000], [4806,"2020-09-28T00:00:00",17.88,18.04,17.53,17.6,1544500], [4807,"2020-09-29T00:00:00",17.65,17.8,17.55,17.8,116500], [4808,"2020-09-30T00:00:00",17.75,17.75,17.05,17.13,1208500], [4809,"2020-10-01T00:00:00",17.15,17.54,17.15,17.36,1027000], [4810,"2020-10-02T00:00:00",17.21,17.49,17.21,17.39,337000], [4811,"2020-10-05T00:00:00",17.3,17.3,16.17,16.37,1511000], [4812,"2020-10-06T00:00:00",16.86,16.98,16,16.71,2377000], [4813,"2020-10-07T00:00:00",17.24,17.3,16.6,17.08,395000], [4814,"2020-10-08T00:00:00",17.15,17.45,16.85,17.26,12876000], [4815,"2020-10-09T00:00:00",17.34,17.48,17.2,17.31,301000], [4816,"2020-10-12T00:00:00",17.34,17.41,16.9,17,426000], [4817,"2020-10-13T00:00:00",17,17,16.51,16.92,70000], [4818,"2020-10-14T00:00:00",16.92,17.3,16.92,17.27,83500], [4819,"2020-10-15T00:00:00",17.4,17.4,16.9,16.96,1258000], [4820,"2020-10-16T00:00:00",16.71,17,16.7,16.83,207000], [4821,"2020-10-19T00:00:00",17,17,16.8,16.87,82000], [4822,"2020-10-20T00:00:00",17.2,17.23,17,17.1,160500], [4823,"2020-10-21T00:00:00",17.2,17.3,17,17.21,229500], [4824,"2020-10-22T00:00:00",17.69,18.24,16.75,16.82,2971500], [4825,"2020-10-23T00:00:00",17,17,16.6,16.71,129500], [4826,"2020-10-26T00:00:00",16.99,17,16.75,16.8,138500], [4827,"2020-10-27T00:00:00",16.71,16.95,16.66,16.76,83000], [4828,"2020-10-28T00:00:00",16.9,16.9,16.65,16.76,73500], [4829,"2020-10-29T00:00:00",16.56,16.6,15.61,16.19,417500], [4830,"2020-11-02T00:00:00",15.71,16.01,15.55,15.96,155000], [4831,"2020-11-03T00:00:00",16.05,16.35,16.05,16.13,165500], [4832,"2020-11-04T00:00:00",16.58,16.58,16.1,16.12,42000], [4833,"2020-11-05T00:00:00",16.39,16.9,16.23,16.79,363500], [4834,"2020-11-06T00:00:00",16.96,16.97,16.6,16.63,33500], [4835,"2020-11-09T00:00:00",16.51,16.89,16.34,16.36,185500], [4836,"2020-11-10T00:00:00",16.83,16.93,16.5,16.52,572500], [4837,"2020-11-11T00:00:00",16.5,16.88,16.45,16.75,81500], [4838,"2020-11-12T00:00:00",16.52,16.68,16.5,16.53,142500], [4839,"2020-11-13T00:00:00",16.55,16.79,16.12,16.28,154500], [4840,"2020-11-16T00:00:00",16.26,16.94,16.25,16.5,121000], [4841,"2020-11-17T00:00:00",16.5,16.65,16.5,16.56,31500], [4842,"2020-11-18T00:00:00",16.55,16.6,16.4,16.55,536000], [4843,"2020-11-19T00:00:00",16.6,17,16.5,16.99,9117000], [4844,"2020-11-20T00:00:00",17.2,17.2,16.51,16.73,269500], [4845,"2020-11-23T00:00:00",16.51,16.75,16.42,16.56,101000], [4846,"2020-11-24T00:00:00",16.88,16.9,16.6,16.7,173000], [4847,"2020-11-25T00:00:00",16.7,17.05,16.7,17,56500], [4848,"2020-11-26T00:00:00",17.1,17.15,16.9,17,143500], [4849,"2020-11-27T00:00:00",16.81,17.1,16.81,17,312000], [4850,"2020-11-30T00:00:00",16.95,17.09,16.7,16.99,1540500], [4851,"2020-12-01T00:00:00",17,17.4,17,17.31,3384000], [4852,"2020-12-02T00:00:00",17.31,17.4,17.18,17.26,37000], [4853,"2020-12-03T00:00:00",17.31,18,17.31,17.39,2998000], [4854,"2020-12-04T00:00:00",17.32,17.85,17.1,17.73,188500], [4855,"2020-12-07T00:00:00",17.51,17.77,17.4,17.5,612000], [4856,"2020-12-08T00:00:00",17.89,17.89,17.21,17.24,100000], [4857,"2020-12-09T00:00:00",17.57,17.57,17.19,17.21,664000], [4858,"2020-12-10T00:00:00",17.1,17.37,17.1,17.3,336500], [4859,"2020-12-11T00:00:00",17.53,17.53,17.16,17.2,260000], [4860,"2020-12-14T00:00:00",17.25,17.5,17.22,17.46,559500], [4861,"2020-12-15T00:00:00",17.5,17.55,17.25,17.5,341000], [4862,"2020-12-16T00:00:00",17.49,17.75,17.35,17.43,1059000], [4863,"2020-12-17T00:00:00",17.49,17.5,17.2,17.29,681500], [4864,"2020-12-18T00:00:00",17.49,17.6,17.2,17.29,2378000], [4865,"2020-12-21T00:00:00",17.44,17.7,17.23,17.26,1503500], [4866,"2020-12-22T00:00:00",17.4,17.4,17,17.01,314000], [4867,"2020-12-23T00:00:00",17.05,17.29,17.05,17.25,46500], [4868,"2020-12-24T00:00:00",17.5,17.5,17.28,17.35,153500], [4869,"2020-12-28T00:00:00",17.36,17.4,17.22,17.25,113500], [4870,"2020-12-29T00:00:00",17.26,17.45,17.01,17.23,6472000], [4871,"2020-12-30T00:00:00",17.3,17.5,17.3,17.45,139500], [4872,"2020-12-31T00:00:00",17.3,17.48,17.2,17.28,93000], [4873,"2021-01-01T00:00:00",17.8,17.8,17.4,17.44,291000], [4874,"2021-01-04T00:00:00",17.46,18.74,17.45,18.3,3521500], [4875,"2021-01-05T00:00:00",18.48,19.35,17.85,17.9,10075500], [4876,"2021-01-06T00:00:00",17.99,18.5,17.9,18,3329500], [4877,"2021-01-07T00:00:00",18.06,18.3,17.85,17.97,3351500], [4878,"2021-01-08T00:00:00",18.2,18.94,18.12,18.53,6200000], [4879,"2021-01-11T00:00:00",18.8,19.75,18.75,19.16,6646500], [4880,"2021-01-12T00:00:00",19,20.25,18.9,19,6381000], [4881,"2021-01-13T00:00:00",19.25,19.69,18.9,18.98,2866000], [4882,"2021-01-14T00:00:00",19.1,19.6,18.9,19.48,17901500], [4883,"2021-01-15T00:00:00",19.68,20.48,19.55,20.26,9884000], [4884,"2021-01-18T00:00:00",20.48,21.77,20.15,21.75,15356500], [4885,"2021-01-19T00:00:00",21.85,22.6,21.35,21.73,3489500], [4886,"2021-01-20T00:00:00",22,22,20.95,21.13,1326000], [4887,"2021-01-21T00:00:00",21.2,21.39,20.9,20.9,3910000], [4888,"2021-01-22T00:00:00",21,22.3,20.5,21.25,10609500], [4889,"2021-01-25T00:00:00",21.27,21.4,20.9,20.95,2493000], [4890,"2021-01-26T00:00:00",20.99,20.99,20.61,20.67,542000], [4891,"2021-01-27T00:00:00",20.99,21.34,20.75,20.94,5369000], [4892,"2021-01-28T00:00:00",21.1,21.1,20.5,20.85,1421000], [4893,"2021-01-29T00:00:00",20.66,20.9,20.25,20.44,1233500], [4894,"2021-02-01T00:00:00",20.79,20.79,20.11,20.23,1689500], [4895,"2021-02-02T00:00:00",20.23,20.75,20.11,20.24,5709500], [4896,"2021-02-03T00:00:00",20.25,20.4,20.01,20.1,908500], [4897,"2021-02-04T00:00:00",20.05,20.44,20.01,20.28,3569500], [4898,"2021-02-08T00:00:00",20.38,20.38,20.08,20.13,115500], [4899,"2021-02-09T00:00:00",20.02,20.2,19.8,19.89,607000], [4900,"2021-02-10T00:00:00",19.88,19.9,18.75,19.02,2434000], [4901,"2021-02-11T00:00:00",19.29,19.34,18,18.38,1267000], [4902,"2021-02-12T00:00:00",18.2,18.6,18.2,18.49,189500], [4903,"2021-02-15T00:00:00",18.14,19.25,18.14,18.85,875000], [4904,"2021-02-16T00:00:00",19,19.2,18.82,18.97,1892000], [4905,"2021-02-17T00:00:00",19.1,19.45,18.49,18.53,1279500], [4906,"2021-02-18T00:00:00",18.8,18.95,17.25,17.32,2998000], [4907,"2021-02-19T00:00:00",17.3,17.7,16.8,17.48,1572500], [4908,"2021-02-22T00:00:00",17.35,17.35,16.95,17.07,1310000], [4909,"2021-02-23T00:00:00",17.29,17.29,16.8,16.96,285000], [4910,"2021-02-24T00:00:00",17.22,17.22,16.75,16.79,656000], [4911,"2021-02-25T00:00:00",17.24,17.24,16.6,16.66,259000], [4912,"2021-02-26T00:00:00",16.69,16.98,16.25,16.29,934500], [4913,"2021-03-01T00:00:00",16.39,16.39,16,16.03,208000], [4914,"2021-03-02T00:00:00",16.59,16.59,16.1,16.3,1460500], [4915,"2021-03-03T00:00:00",16.69,16.75,16.06,16.35,392500], [4916,"2021-03-04T00:00:00",16.01,16.25,16.01,16.24,241500], [4917,"2021-03-05T00:00:00",16.46,16.8,16.01,16.75,2006500], [4918,"2021-03-08T00:00:00",16.99,17.1,16.75,16.87,2546500], [4919,"2021-03-09T00:00:00",16.61,16.84,16.2,16.63,335500], [4920,"2021-03-10T00:00:00",16.5,16.75,16.5,16.52,515500], [4921,"2021-03-11T00:00:00",16.49,17.17,16.32,16.42,397500], [4922,"2021-03-12T00:00:00",16.26,16.79,16.26,16.35,119000], [4923,"2021-03-15T00:00:00",16.35,16.99,16.35,16.85,584500], [4924,"2021-03-16T00:00:00",16.71,16.92,16.51,16.54,158000], [4925,"2021-03-17T00:00:00",16.5,17.4,16.5,17.34,2281000], [4926,"2021-03-18T00:00:00",17.6,17.6,16.66,16.88,372000], [4927,"2021-03-19T00:00:00",16.98,16.98,16.55,16.7,238500], [4928,"2021-03-22T00:00:00",16.7,16.7,16.5,16.6,240500], [4929,"2021-03-24T00:00:00",16.54,16.65,16.46,16.5,416000], [4930,"2021-03-25T00:00:00",16.53,16.79,16.53,16.68,306500], [4931,"2021-03-26T00:00:00",16.68,16.98,16.31,16.33,277500], [4932,"2021-03-29T00:00:00",16.22,16.24,15.8,15.95,298000], [4933,"2021-03-30T00:00:00",15.95,16.3,15.85,16.08,350000], [4934,"2021-03-31T00:00:00",16.55,16.55,16.1,16.18,207000], [4935,"2021-04-01T00:00:00",16.26,16.33,16.02,16.09,613500], [4936,"2021-04-02T00:00:00",15.76,16.19,15.75,16.02,137500], [4937,"2021-04-05T00:00:00",15.95,16.13,15.52,15.98,821000], [4938,"2021-04-06T00:00:00",16,16.02,15.8,15.98,200000], [4939,"2021-04-07T00:00:00",16.02,16.02,15.77,15.82,56500], [4940,"2021-04-08T00:00:00",15.99,16.11,15.94,16.03,219000], [4941,"2021-04-09T00:00:00",16.1,16.25,15.9,15.99,424500], [4942,"2021-04-12T00:00:00",16,16,15.81,15.83,136500], [4943,"2021-04-13T00:00:00",15.94,15.99,15.8,15.89,26500], [4944,"2021-04-14T00:00:00",15.85,16,15.81,15.98,194500], [4945,"2021-04-15T00:00:00",15.95,16.01,15.86,16,124000], [4946,"2021-04-16T00:00:00",16.05,16.1,15.86,15.89,47500], [4947,"2021-04-19T00:00:00",15.76,15.96,15.61,15.9,39500], [4948,"2021-04-20T00:00:00",15.99,16.68,15.62,15.95,184000], [4949,"2021-04-21T00:00:00",15.96,16.2,15.96,16.06,147500], [4950,"2021-04-22T00:00:00",16.01,16.35,15.95,16.06,175000], [4951,"2021-04-23T00:00:00",15.65,15.95,15.6,15.82,275000], [4952,"2021-04-26T00:00:00",16.39,16.39,15.76,15.9,131500], [4953,"2021-04-27T00:00:00",16,16,15.75,15.82,74000], [4954,"2021-04-28T00:00:00",15.83,15.96,15.81,15.88,9500], [4955,"2021-04-29T00:00:00",15.8,15.85,15.71,15.82,25000], [4956,"2021-04-30T00:00:00",15.8,16.25,15.25,15.67,242500], [4957,"2021-05-03T00:00:00",15.5,16.24,15.3,16.2,465000], [4958,"2021-05-04T00:00:00",16.19,16.4,15.55,16.29,167500], [4959,"2021-05-05T00:00:00",16.28,16.28,16,16.03,372000], [4960,"2021-05-06T00:00:00",16.3,16.3,16.01,16.17,540500], [4961,"2021-05-17T00:00:00",16.25,17.2,16.25,16.88,701500], [4962,"2021-05-18T00:00:00",16.5,17.4,16.5,16.95,1139000], [4963,"2021-05-19T00:00:00",16.51,17.5,16.51,17.04,336500], [4964,"2021-05-20T00:00:00",16.82,17.48,16.81,17.14,118000], [4965,"2021-05-21T00:00:00",17.19,17.5,17,17.43,77500], [4966,"2021-05-24T00:00:00",17.3,17.85,17,17.07,1462500], [4967,"2021-05-25T00:00:00",17.05,17.4,16.86,16.96,430500], [4968,"2021-05-26T00:00:00",16.72,17.25,16.72,17.1,787000], [4969,"2021-05-27T00:00:00",17.01,17.75,17.01,17.26,1062500], [4970,"2021-05-28T00:00:00",17.3,17.44,17.25,17.43,354500], [4971,"2021-05-31T00:00:00",17.6,17.8,17.31,17.5,251000], [4972,"2021-06-01T00:00:00",17.75,18.15,17.32,17.42,439500], [4973,"2021-06-02T00:00:00",17.26,17.85,17.25,17.46,1077000], [4974,"2021-06-03T00:00:00",17.26,17.56,17.25,17.54,67500], [4975,"2021-06-04T00:00:00",17.6,18,17.31,17.44,495000], [4976,"2021-06-07T00:00:00",17.26,17.55,17.26,17.39,113500], [4977,"2021-06-08T00:00:00",17.3,17.69,17,17.19,954000], [4978,"2021-06-09T00:00:00",17.21,17.22,17.04,17.1,70000], [4979,"2021-06-10T00:00:00",17.1,17.35,16.93,17.01,672500], [4980,"2021-06-11T00:00:00",17.01,17.19,16.9,16.91,516000], [4981,"2021-06-14T00:00:00",17,17.12,16.82,16.88,528500], [4982,"2021-06-15T00:00:00",16.88,17.29,16.75,17,780500], [4983,"2021-06-16T00:00:00",17.1,17.15,16.85,16.95,12000], [4984,"2021-06-17T00:00:00",16.95,17,16.75,16.95,77500], [4985,"2021-06-18T00:00:00",16.77,16.96,16.76,16.96,14500], [4986,"2021-06-21T00:00:00",16.9,17.1,16.83,16.99,1675000], [4987,"2021-06-22T00:00:00",17,17.15,17,17,424000], [4988,"2021-06-23T00:00:00",17,17.16,17,17.13,237000], [4989,"2021-06-24T00:00:00",17.02,17.15,17,17.02,3433000], [4990,"2021-06-25T00:00:00",17.01,17.05,16.9,16.92,67500], [4991,"2021-06-28T00:00:00",16.79,17.08,16.66,16.69,2694000], [4992,"2021-06-29T00:00:00",16.98,17.4,16.98,17.16,588000], [4993,"2021-06-30T00:00:00",17.39,17.39,16.95,16.97,27000], [4994,"2021-07-01T00:00:00",17,17.73,17,17.5,532500], [4995,"2021-07-02T00:00:00",17.6,17.95,17,17.37,835500], [4996,"2021-07-05T00:00:00",17.48,18.15,17.48,17.67,749000], [4997,"2021-07-06T00:00:00",17.66,17.66,17.4,17.5,316000], [4998,"2021-07-07T00:00:00",17.12,17.6,17.12,17.5,169000], [4999,"2021-07-08T00:00:00",17.7,17.8,17.32,17.45,112000], [5000,"2021-07-09T00:00:00",17.27,17.75,17.25,17.35,147500], [5001,"2021-07-12T00:00:00",17.26,17.9,17.25,17.55,90500], [5002,"2021-07-13T00:00:00",17.5,18,17.5,17.75,1242000], [5003,"2021-07-14T00:00:00",18.07,18.45,17.71,18.32,759000], [5004,"2021-07-15T00:00:00",18.45,18.77,18.01,18.24,501500], [5005,"2021-07-16T00:00:00",18.3,18.5,18,18.2,144000], [5006,"2021-07-19T00:00:00",18.29,18.35,18,18.25,155000], [5007,"2021-07-23T00:00:00",18.29,18.76,18.13,18.66,908500], [5008,"2021-07-26T00:00:00",18.77,19.6,18.77,19.16,1082500], [5009,"2021-07-27T00:00:00",19.5,20,19.34,19.71,1159000], [5010,"2021-07-28T00:00:00",19.3,19.5,19.1,19.15,115000], [5011,"2021-07-29T00:00:00",18.75,19.49,18.75,19.21,50000], [5012,"2021-07-30T00:00:00",19.3,19.35,18.8,18.8,73500], [5013,"2021-08-02T00:00:00",19.59,19.59,18.8,19.1,648000], [5014,"2021-08-03T00:00:00",19.2,19.8,19.15,19.21,745500], [5015,"2021-08-04T00:00:00",19.25,19.28,19.11,19.11,696500], [5016,"2021-08-05T00:00:00",19.24,19.65,19.05,19.14,12599500], [5017,"2021-08-06T00:00:00",19.48,19.89,19.3,19.73,5069500], [5018,"2021-08-09T00:00:00",19.7,20.39,19.5,19.69,7829500], [5019,"2021-08-10T00:00:00",19.68,19.9,19.35,19.5,3691000], [5020,"2021-08-11T00:00:00",19.4,19.6,18.8,18.94,1310500], [5021,"2021-08-12T00:00:00",18.81,19.25,18.25,18.5,1003500], [5022,"2021-08-13T00:00:00",18.6,18.7,18.35,18.6,65500], [5023,"2021-08-16T00:00:00",18.2,18.4,18,18.3,171500], [5024,"2021-08-17T00:00:00",18.63,18.75,18.4,18.55,435000], [5025,"2021-08-20T00:00:00",18.56,18.56,18.31,18.51,11500], [5026,"2021-08-23T00:00:00",18.5,19.35,18.5,19.15,434000], [5027,"2021-08-24T00:00:00",19.19,19.3,18.75,19.09,168000], [5028,"2021-08-25T00:00:00",18.71,18.8,18.51,18.59,135500], [5029,"2021-08-26T00:00:00",18.34,19.98,18.3,19.43,5270000], [5030,"2021-08-27T00:00:00",18.75,19.75,18.75,19.35,8772000], [5031,"2021-08-30T00:00:00",19.34,20.14,19.34,19.76,2863500], [5032,"2021-08-31T00:00:00",19.76,19.95,19.6,19.84,8285500], [5033,"2021-09-01T00:00:00",19.8,21,19.8,20.95,4014000], [5034,"2021-09-02T00:00:00",21,21.48,20.26,21.04,962500], [5035,"2021-09-03T00:00:00",21.1,21.2,20.6,20.79,566500], [5036,"2021-09-06T00:00:00",20.31,20.89,20.31,20.81,75000], [5037,"2021-09-07T00:00:00",21.48,21.48,20.8,21.09,390500], [5038,"2021-09-08T00:00:00",21.09,22.67,21.09,22.67,967000], [5039,"2021-09-09T00:00:00",24,24.37,23.99,24.37,1741000], [5040,"2021-09-10T00:00:00",25.99,25.99,24.75,25,2235500], [5041,"2021-09-13T00:00:00",24.5,25.3,24.5,24.76,3258500], [5042,"2021-09-14T00:00:00",24.7,24.7,23.75,24.38,919500], [5043,"2021-09-15T00:00:00",24.4,26,24.32,25.74,1173500], [5044,"2021-09-16T00:00:00",25.8,27.67,25.8,27.67,1724000], [5045,"2021-09-17T00:00:00",28.79,29.74,27.05,27.59,4175500], [5046,"2021-09-20T00:00:00",27.7,27.7,26.03,26.2,1701500], [5047,"2021-09-21T00:00:00",26.4,27.5,26.28,26.56,742000], [5048,"2021-09-22T00:00:00",26.49,27.05,25.5,26.98,3306000], [5049,"2021-09-23T00:00:00",26.99,27.25,25.8,26.01,1274500], [5050,"2021-09-24T00:00:00",25.75,26.5,25,25.58,1686000], [5051,"2021-09-27T00:00:00",25.8,26.15,25.5,26.14,480000], [5052,"2021-09-28T00:00:00",26.15,26.88,26.15,26.5,1217500], [5053,"2021-09-29T00:00:00",26.3,26.6,25.25,25.9,175500], [5054,"2021-09-30T00:00:00",25.9,26.5,25.76,26.32,384000], [5055,"2021-10-01T00:00:00",26,27.45,26,26.96,2410500], [5056,"2021-10-04T00:00:00",26.97,27,26.25,26.92,598500], [5057,"2021-10-05T00:00:00",26.5,27.51,26.35,26.56,695500], [5058,"2021-10-06T00:00:00",26.31,26.45,25.6,26.05,985500], [5059,"2021-10-07T00:00:00",26.01,26.95,26,26.43,108500], [5060,"2021-10-08T00:00:00",26.05,26.5,26,26.39,62000], [5061,"2021-10-11T00:00:00",26.49,26.5,25.5,25.82,141000], [5062,"2021-10-12T00:00:00",25.5,26.6,25.02,26.5,941500], [5063,"2021-10-13T00:00:00",26.5,28.2,26,27.03,11617000], [5064,"2021-10-14T00:00:00",27.18,27.98,27.01,27.31,266500], [5065,"2021-10-15T00:00:00",27.25,27.3,26.2,26.5,858500], [5066,"2021-10-18T00:00:00",26.8,27.25,26.06,26.61,966500], [5067,"2021-10-20T00:00:00",26.55,27.15,26.55,26.94,1675500], [5068,"2021-10-21T00:00:00",26.89,28,26.62,27.12,1602500], [5069,"2021-10-22T00:00:00",27.13,27.15,26.25,26.82,373000], [5070,"2021-10-25T00:00:00",26.5,26.82,26,26.36,422500], [5071,"2021-10-26T00:00:00",25.56,26.85,25.56,26.65,134000], [5072,"2021-10-27T00:00:00",26.85,27,26.66,26.92,82000], [5073,"2021-10-28T00:00:00",26.89,27.75,26.61,27.38,361000], [5074,"2021-10-29T00:00:00",27.99,28.31,27,28.21,676500], [5075,"2021-11-01T00:00:00",28.4,28.5,27.76,28.49,577500], [5076,"2021-11-02T00:00:00",28.49,29.15,28.2,28.66,2439500], [5077,"2021-11-03T00:00:00",28.35,28.9,27.61,27.93,817000], [5078,"2021-11-04T00:00:00",27.52,28.89,27.52,28.5,1100500], [5079,"2021-11-05T00:00:00",28.5,28.5,27.45,27.55,523000], [5080,"2021-11-08T00:00:00",27.84,27.84,27.25,27.35,487000], [5081,"2021-11-09T00:00:00",27.64,27.75,26.76,27.02,1180000], [5082,"2021-11-10T00:00:00",27,27.39,26.37,26.5,1139000], [5083,"2021-11-11T00:00:00",27.28,27.28,25.75,25.86,816000], [5084,"2021-11-12T00:00:00",25.81,25.9,25,25.36,728000], [5085,"2021-11-15T00:00:00",24.75,25.51,24.25,25.35,211000], [5086,"2021-11-16T00:00:00",25.5,26.4,25.16,25.8,705500], [5087,"2021-11-17T00:00:00",25.7,26.7,25.7,26.01,1103000], [5088,"2021-11-18T00:00:00",26,26,25.3,25.67,434500], [5089,"2021-11-19T00:00:00",25.93,26.5,25.63,26.2,1204500], [5090,"2021-11-22T00:00:00",26.76,27.7,25.3,25.93,1942000], [5091,"2021-11-23T00:00:00",25.93,25.95,24.56,25.33,987000], [5092,"2021-11-24T00:00:00",25.4,25.4,24.5,24.64,772000], [5093,"2021-11-25T00:00:00",24.64,24.65,24.1,24.39,1136500], [5094,"2021-11-26T00:00:00",24.11,24.56,24,24.06,973500], [5095,"2021-11-29T00:00:00",23.76,25.73,23.76,25.15,1238500], [5096,"2021-11-30T00:00:00",26.16,26.16,24.3,24.56,923500], [5097,"2021-12-01T00:00:00",24.99,24.99,24,24.3,867500], [5098,"2021-12-02T00:00:00",24.72,24.72,22.48,22.87,1202500], [5099,"2021-12-03T00:00:00",22.99,23.6,22.5,23.24,1651000], [5100,"2021-12-06T00:00:00",23.2,23.8,23.03,23.68,210500], [5101,"2021-12-07T00:00:00",24.1,25.45,23.75,25.02,1265500], [5102,"2021-12-08T00:00:00",25.5,25.55,24.75,24.97,437500], [5103,"2021-12-09T00:00:00",25,25,24.01,24.25,684000], [5104,"2021-12-10T00:00:00",23.9,24,23.5,23.7,155500], [5105,"2021-12-13T00:00:00",23.7,24.1,23.13,23.25,80000], [5106,"2021-12-14T00:00:00",23.5,23.95,23.25,23.75,206500], [5107,"2021-12-15T00:00:00",24,24.9,24,24.15,497500], [5108,"2021-12-16T00:00:00",24.01,24.25,23.51,23.69,94000], [5109,"2021-12-17T00:00:00",24,24.24,23,24.03,249500], [5110,"2021-12-20T00:00:00",23.75,24.25,23.75,23.79,211500], [5111,"2021-12-21T00:00:00",24,24,23.5,23.63,100000], [5112,"2021-12-22T00:00:00",23.25,24.29,23.25,23.73,306500], [5113,"2021-12-23T00:00:00",24.13,24.25,23.6,23.67,138500], [5114,"2021-12-24T00:00:00",23.95,23.99,23.5,23.68,42000], [5115,"2021-12-27T00:00:00",23.89,23.89,22.8,22.9,616500], [5116,"2021-12-28T00:00:00",23,23.65,22.8,23.11,609500], [5117,"2021-12-29T00:00:00",23.35,23.3,22.6,22.67,354500], [5118,"2021-12-30T00:00:00",22.9,23.28,22.4,23,2156500], [5119,"2021-12-31T00:00:00",23.1,23.47,22.65,23,69500], [5120,"2022-01-03T00:00:00",23.49,23.7,23.19,23.61,126500], [5121,"2022-01-04T00:00:00",23.42,24.25,23.42,24.05,1021500], [5122,"2022-01-05T00:00:00",24.24,24.25,23.82,24,392000], [5123,"2022-01-06T00:00:00",23.99,23.99,23.76,23.77,8000], [5124,"2022-01-07T00:00:00",23.5,24.24,23.5,24,518000], [5125,"2022-01-10T00:00:00",24.3,25.8,24.3,25.8,2010000], [5126,"2022-01-11T00:00:00",26.65,27.1,26.02,26.75,2702500], [5127,"2022-01-12T00:00:00",26.75,27.45,26.4,26.52,2562000], [5128,"2022-01-13T00:00:00",26.5,26.9,26.05,26.43,608500], [5129,"2022-01-14T00:00:00",26.2,26.89,26.2,26.52,171000], [5130,"2022-01-17T00:00:00",25.81,27.25,25.81,26.66,1571500], [5131,"2022-01-18T00:00:00",26.99,26.99,26.6,26.75,480000], [5132,"2022-01-19T00:00:00",26.8,26.8,26.4,26.53,58000], [5133,"2022-01-20T00:00:00",26.99,26.75,25.6,26.1,381000], [5134,"2022-01-21T00:00:00",26.5,26.5,26.01,26.13,985500], [5135,"2022-01-24T00:00:00",26.2,26.2,26,26.2,58500], [5136,"2022-01-25T00:00:00",26,26.5,25.7,25.84,1146000], [5137,"2022-01-26T00:00:00",26.5,26.5,25.71,25.85,638000], [5138,"2022-01-27T00:00:00",26.1,26.1,25.5,25.7,263500], [5139,"2022-01-28T00:00:00",25.7,27,25.56,26.56,3993500], [5140,"2022-01-31T00:00:00",26.99,27,26.56,26.8,1316000], [5141,"2022-02-01T00:00:00",26.9,27.3,26.65,27.11,1177000], [5142,"2022-02-02T00:00:00",27.27,28.19,27.25,27.97,1966000], [5143,"2022-02-03T00:00:00",28.4,28.4,27.3,27.92,1256000], [5144,"2022-02-04T00:00:00",27.92,28,27.4,27.6,88000], [5145,"2022-02-07T00:00:00",27.6,27.89,27,27.04,508000], [5146,"2022-02-08T00:00:00",26.78,26.99,26.5,26.58,242500], [5147,"2022-02-09T00:00:00",26.62,27.05,26.3,26.47,525000], [5148,"2022-02-10T00:00:00",26.61,26.97,26,26.04,361500], [5149,"2022-02-11T00:00:00",26,26.9,26,26.5,999500], [5150,"2022-02-14T00:00:00",26.71,26.8,26.3,26.5,327500], [5151,"2022-02-15T00:00:00",26.5,27,26.5,26.9,3967500], [5152,"2022-02-16T00:00:00",27.05,27.29,26.8,27,10139000], [5153,"2022-02-17T00:00:00",26.98,27,26.26,26.52,211500], [5154,"2022-02-18T00:00:00",26.36,26.85,26.1,26.44,181000], [5155,"2022-02-21T00:00:00",26.01,26.74,26,26.26,56000], [5156,"2022-02-22T00:00:00",25.51,26.9,25,26.21,764500], [5157,"2022-02-23T00:00:00",26.11,26.5,25.61,25.9,1145500], [5158,"2022-02-24T00:00:00",25.51,26.1,24.76,25,1092000], [5159,"2022-02-25T00:00:00",24.87,25.57,24.8,25,716500], [5160,"2022-02-28T00:00:00",25,25,24.9,24.98,567000], [5161,"2022-03-01T00:00:00",24.9,25.27,24.9,25.22,190500], [5162,"2022-03-02T00:00:00",24.75,25.5,24.75,25.27,323000], [5163,"2022-03-03T00:00:00",25.49,25.85,25.2,25.5,112500], [5164,"2022-03-04T00:00:00",25.45,25.5,25,25.07,39000], [5165,"2022-03-07T00:00:00",24.75,25,24.24,24.85,210500], [5166,"2022-03-08T00:00:00",25,25.1,25,25,76000], [5167,"2022-03-09T00:00:00",24.51,25.2,24.51,25,28500], [5168,"2022-03-10T00:00:00",25.2,26.35,25.1,25.8,496500], [5169,"2022-03-11T00:00:00",25.3,26,25.21,25.67,195000], [5170,"2022-03-14T00:00:00",25.6,25.9,25.2,25.6,147000], [5171,"2022-03-15T00:00:00",25.5,25.98,25.5,25.5,83500], [5172,"2022-03-16T00:00:00",25.75,26.14,25.6,26.02,582500], [5173,"2022-03-17T00:00:00",25.9,25.9,25.7,25.85,14000], [5174,"2022-03-18T00:00:00",25.55,25.55,24.84,25,145000], [5175,"2022-03-21T00:00:00",24.8,25,24.75,24.82,66500], [5176,"2022-03-22T00:00:00",24.85,25,24.65,24.75,80500], [5177,"2022-03-24T00:00:00",24.75,25.75,24.5,25.09,357000], [5178,"2022-03-25T00:00:00",25.35,25.75,24.9,25.01,1089000], [5179,"2022-03-28T00:00:00",25.4,25.5,24.9,25.46,446500], [5180,"2022-03-29T00:00:00",25.45,25.7,25.25,25.65,357000], [5181,"2022-03-30T00:00:00",25.05,26.16,25.05,26,1223000], [5182,"2022-03-31T00:00:00",26.4,26.45,25.62,26.32,235000], [5183,"2022-04-01T00:00:00",26.3,27,26.3,26.82,315500], [5184,"2022-04-04T00:00:00",26,26.48,25.45,25.54,219000], [5185,"2022-04-05T00:00:00",26,27,25.99,26.23,453000], [5186,"2022-04-06T00:00:00",25.7,26.5,25.7,26.5,148000], [5187,"2022-04-07T00:00:00",26.5,26.79,26.35,26.76,13500], [5188,"2022-04-08T00:00:00",27.5,27.9,26.9,27.73,621000], [5189,"2022-04-11T00:00:00",28.5,28.69,28.1,28.38,345500], [5190,"2022-04-12T00:00:00",28.2,28.74,27.51,27.87,457000], [5191,"2022-04-13T00:00:00",28.19,29,27.52,27.76,434000], [5192,"2022-04-14T00:00:00",27.4,28,27.25,27.8,205500], [5193,"2022-04-15T00:00:00",27.51,27.99,26.4,26.57,1128500], [5194,"2022-04-18T00:00:00",27.25,27.25,25.99,26.02,202000], [5195,"2022-04-19T00:00:00",25.95,26.4,25.9,26,267000], [5196,"2022-04-20T00:00:00",25.81,26.25,25.6,26.25,138500], [5197,"2022-04-21T00:00:00",26.1,26.25,25.5,25.99,22000], [5198,"2022-04-22T00:00:00",25.6,26,25.5,25.55,55000], [5199,"2022-04-25T00:00:00",26,26.4,25.6,25.89,277500], [5200,"2022-04-26T00:00:00",25.5,26,25.25,26,79500], [5201,"2022-04-27T00:00:00",25.95,26,25.5,25.77,72000], [5202,"2022-04-28T00:00:00",25.4,25.6,24.8,25.14,826500], [5203,"2022-05-06T00:00:00",25.2,25.2,24.75,24.8,91000], [5204,"2022-05-09T00:00:00",24.8,24.8,22.94,22.94,804500], [5205,"2022-05-10T00:00:00",23.02,23.5,22.85,23.24,699500], [5206,"2022-05-11T00:00:00",23.24,23.3,21.65,22.24,748000], [5207,"2022-05-12T00:00:00",22.1,22.8,21.75,22.46,1720000], [5208,"2022-05-13T00:00:00",22.6,24.14,22.5,23.73,349500], [5209,"2022-05-16T00:00:00",23,23.9,22.99,23.3,271500], [5210,"2022-05-17T00:00:00",23.7,24,23.36,23.6,95000], [5211,"2022-05-18T00:00:00",23.6,23.99,23.52,23.62,272500], [5212,"2022-05-19T00:00:00",24,24.2,23.45,23.75,1053500], [5213,"2022-05-20T00:00:00",23.99,24.25,23.65,24.07,179000], [5214,"2022-05-23T00:00:00",24,24,23.65,23.7,139000], [5215,"2022-05-24T00:00:00",24,24.2,23,23.05,177000], [5216,"2022-05-25T00:00:00",22.9,23.75,22.03,23,893500], [5217,"2022-05-26T00:00:00",23.05,23.5,22.89,23.25,962000], [5218,"2022-05-27T00:00:00",23.7,24,23.2,23.45,702000], [5219,"2022-05-30T00:00:00",23.23,23.74,23.1,23.28,238000], [5220,"2022-05-31T00:00:00",23.44,23.85,23.28,23.52,165000], [5221,"2022-06-01T00:00:00",23.75,23.75,23.21,23.4,210000], [5222,"2022-06-02T00:00:00",23.15,23.45,22.8,23.18,113500], [5223,"2022-06-03T00:00:00",23,23.02,21.85,22.03,513500], [5224,"2022-06-06T00:00:00",22,22.1,21.8,21.88,139000], [5225,"2022-06-07T00:00:00",22.24,22.39,21.5,21.82,156000], [5226,"2022-06-08T00:00:00",21.9,22.1,21.62,21.7,567000], [5227,"2022-06-09T00:00:00",21.5,22,21.35,21.69,227000], [5228,"2022-06-10T00:00:00",21.7,22,21.7,22,18500], [5229,"2022-06-13T00:00:00",21.3,21.9,20.35,20.41,391000], [5230,"2022-06-14T00:00:00",20.41,21.49,19.95,21.05,308500], [5231,"2022-06-15T00:00:00",21.2,21.75,20.07,20.95,80500], [5232,"2022-06-16T00:00:00",20.99,21.88,20.99,21.34,43500], [5233,"2022-06-17T00:00:00",21.5,22,21.5,21.87,184500], [5234,"2022-06-20T00:00:00",21.75,21.93,21.27,21.56,70000], [5235,"2022-06-21T00:00:00",22.24,22.5,21.05,22.17,1037000], [5236,"2022-06-22T00:00:00",22.7,22.85,21.75,22.5,1454500], [5237,"2022-06-23T00:00:00",22.99,23.15,22.5,22.8,603500], [5238,"2022-06-24T00:00:00",22.98,23,21.09,21.98,730000], [5239,"2022-06-27T00:00:00",22.29,23,22.15,22.77,685000], [5240,"2022-06-28T00:00:00",22.94,23.23,22.5,22.78,684000], [5241,"2022-06-29T00:00:00",22.53,23.5,21.8,22.52,556500], [5242,"2022-06-30T00:00:00",22.7,23.45,22.6,23.06,638500], [5243,"2022-07-01T00:00:00",23.24,24,23.24,23.48,192500], [5244,"2022-07-04T00:00:00",23.87,24.8,23.12,23.99,964000], [5245,"2022-07-05T00:00:00",24,24.8,23.7,24.31,1631500], [5246,"2022-07-06T00:00:00",24.79,25.15,24,24.08,952500], [5247,"2022-07-07T00:00:00",24.29,24.55,23.8,23.84,465000], [5248,"2022-07-13T00:00:00",23.75,24.5,23.6,24.16,772000], [5249,"2022-07-14T00:00:00",24.05,24.7,23.98,24.09,637500], [5250,"2022-07-15T00:00:00",24.34,24.98,24.3,24.62,1665000], [5251,"2022-07-18T00:00:00",24.9,24.9,23.99,24.19,290000], [5252,"2022-07-19T00:00:00",24.43,25.25,23.25,24,648500], [5253,"2022-07-20T00:00:00",24.02,24.2,23.45,23.9,176000], [5254,"2022-07-21T00:00:00",23.99,23.99,23.01,23.82,831500], [5255,"2022-07-22T00:00:00",23.75,25,23.55,24.06,1060500], [5256,"2022-07-25T00:00:00",23.8,24.4,23.8,24.22,176500], [5257,"2022-07-26T00:00:00",24.45,24.99,24.3,24.61,2955500], [5258,"2022-07-27T00:00:00",24.35,24.96,24.33,24.88,593000], [5259,"2022-07-28T00:00:00",24.97,25.9,24.81,25.5,2686500], [5260,"2022-07-29T00:00:00",25.6,26.49,25.6,26.47,1692500], [5261,"2022-08-01T00:00:00",26.45,26.57,25.85,25.91,75000], [5262,"2022-08-02T00:00:00",25.8,26.2,25.01,25.4,1387000], [5263,"2022-08-03T00:00:00",25.94,26.48,25.52,25.75,328000], [5264,"2022-08-04T00:00:00",25.95,26.1,25.16,25.5,184500], [5265,"2022-08-05T00:00:00",25.31,25.9,25.25,25.47,206500], [5266,"2022-08-10T00:00:00",26,26,25.35,25.38,419500], [5267,"2022-08-11T00:00:00",25.8,25.89,25.06,25.15,241500], [5268,"2022-08-12T00:00:00",25.11,25.95,25,25.24,510500], [5269,"2022-08-15T00:00:00",25.59,25.95,25.2,25.31,335000], [5270,"2022-08-16T00:00:00",25.44,25.6,25.16,25.25,171000], [5271,"2022-08-17T00:00:00",25.25,25.4,25.01,25.26,87000], [5272,"2022-08-18T00:00:00",25.27,25.35,24.5,24.61,314000], [5273,"2022-08-19T00:00:00",24.79,24.9,24.5,24.85,29500], [5274,"2022-08-22T00:00:00",24.46,24.9,24.46,24.61,136000], [5275,"2022-08-23T00:00:00",24.68,24.9,24.09,24.71,1603000], [5276,"2022-08-24T00:00:00",24.99,25.4,24.99,25.15,413500], [5277,"2022-08-25T00:00:00",25.48,25.48,24.57,24.97,284500], [5278,"2022-08-26T00:00:00",24.97,25.25,24.51,25.19,176000], [5279,"2022-08-29T00:00:00",25.19,25.19,24.32,24.77,194000], [5280,"2022-08-30T00:00:00",25,25.9,24.75,24.81,872500], [5281,"2022-08-31T00:00:00",25,26.67,25,26.67,4579500], [5282,"2022-09-01T00:00:00",26.8,28.34,26.67,26.82,3033000], [5283,"2022-09-02T00:00:00",26.85,28.83,26.85,28.4,5779500], [5284,"2022-09-05T00:00:00",28.6,29,27.7,27.79,1010000], [5285,"2022-09-06T00:00:00",27.83,27.83,27.25,27.49,388000], [5286,"2022-09-07T00:00:00",27.37,27.5,27,27.11,132500], [5287,"2022-09-08T00:00:00",28.35,28.35,26.9,26.98,568000], [5288,"2022-09-09T00:00:00",26.75,27,26.6,26.76,347000], [5289,"2022-09-12T00:00:00",26.7,27.48,26.5,27.02,916000], [5290,"2022-09-13T00:00:00",27.11,27.5,27.06,27.23,496500], [5291,"2022-09-14T00:00:00",27.23,28,26.76,26.97,409500], [5292,"2022-09-15T00:00:00",27,27.94,27,27.48,11227500], [5293,"2022-09-16T00:00:00",27.04,27.65,26.86,27.37,1671000], [5294,"2022-09-19T00:00:00",27.04,27.35,27.04,27.18,31500], [5295,"2022-09-20T00:00:00",27,27.24,26.86,27.06,68500], [5296,"2022-09-21T00:00:00",27.06,27.06,26.1,26.22,837000], [5297,"2022-09-22T00:00:00",26.08,26.95,25.8,26.46,3001000], [5298,"2022-09-23T00:00:00",26.5,26.5,26.01,26.1,44000], [5299,"2022-09-26T00:00:00",26.6,26.6,26.01,26.21,339000], [5300,"2022-09-27T00:00:00",26.3,26.86,26.3,26.6,128500], [5301,"2022-09-28T00:00:00",26.8,27.25,26.5,26.56,441000], [5302,"2022-09-29T00:00:00",26.49,26.9,26.19,26.5,277500], [5303,"2022-09-30T00:00:00",26.74,26.8,26,26.33,228500], [5304,"2022-10-03T00:00:00",26.25,27.25,26,26.04,360500], [5305,"2022-10-04T00:00:00",26.05,26.48,25.83,26.31,246500], [5306,"2022-10-05T00:00:00",26.99,27.08,26.2,26.67,219500], [5307,"2022-10-06T00:00:00",26.95,27.44,26.54,26.75,192000], [5308,"2022-10-07T00:00:00",27.24,27.24,26.4,26.83,513500], [5309,"2022-10-10T00:00:00",26.37,27.24,26.35,26.81,132500], [5310,"2022-10-11T00:00:00",26.55,26.81,26.4,26.63,174500], [5311,"2022-10-12T00:00:00",26.25,26.71,25.98,26.5,347500], [5312,"2022-10-13T00:00:00",26.01,26.45,25.92,26,308500], [5313,"2022-10-14T00:00:00",25.92,26.15,25.8,25.98,52500], [5314,"2022-10-17T00:00:00",25.62,25.98,25.35,25.46,591500], [5315,"2022-10-18T00:00:00",25.6,25.83,25.46,25.76,126500], [5316,"2022-10-19T00:00:00",25.79,27.3,25.79,26.74,1015500], [5317,"2022-10-20T00:00:00",26.98,27.8,26.3,27.27,759000], [5318,"2022-10-21T00:00:00",27.89,27.95,26.5,26.97,399500], [5319,"2022-10-24T00:00:00",27.27,27.27,26.7,26.9,24000], [5320,"2022-10-25T00:00:00",27.25,27.99,26,26.33,352500], [5321,"2022-10-26T00:00:00",26,26.2,25.5,25.76,216500], [5322,"2022-10-27T00:00:00",25.7,27.69,25.39,27.69,4531000], [5323,"2022-10-28T00:00:00",29.76,29.76,29.12,29.76,6359500], [5324,"2022-10-31T00:00:00",30.49,30.49,29.01,29.83,1189000], [5325,"2022-11-01T00:00:00",29.99,30.01,29.35,29.57,2294500], [5326,"2022-11-02T00:00:00",29.7,30,29.5,29.95,3210000], [5327,"2022-11-03T00:00:00",30,31.25,29.83,30.93,7778000], [5328,"2022-11-04T00:00:00",30.55,31.6,30.55,31.04,7204500], [5329,"2022-11-07T00:00:00",31.49,31.94,31.16,31.54,8724803], [5330,"2022-11-08T00:00:00",26.99,27.99,26.04,27.52,8138721], [5331,"2022-11-10T00:00:00",27.6,29.25,27.6,29.08,6482353], [5332,"2022-11-11T00:00:00",29.2,29.89,27.5,28.26,3382330], [5333,"2022-11-14T00:00:00",27.65,28.75,27.65,28.29,667339] ]}