{
  "fields": [{"type":"int","id":"_id"},{"type":"timestamp","id":"Date"},{"type":"numeric","id":"Open"},{"type":"numeric","id":"High"},{"type":"numeric","id":"Low"},{"type":"numeric","id":"Close"},{"type":"numeric","id":"Volume"}],
  "records": [
    [1,"2005-08-17T00:00:00",10,49,35,42.4,15000],
    [2,"2005-08-19T00:00:00",42.4,42.5,41.25,42.4,6500],
    [3,"2005-08-22T00:00:00",42.4,43.5,42.25,43,29000],
    [4,"2005-08-23T00:00:00",43,43,40.85,42.6,16500],
    [5,"2005-08-24T00:00:00",42.6,42.95,41.5,41.6,13000],
    [6,"2005-08-25T00:00:00",41.6,41.5,41.25,41.25,1500],
    [7,"2005-08-26T00:00:00",41.25,41,40.75,41,2500],
    [8,"2005-08-29T00:00:00",41,42.5,40,42.25,31500],
    [9,"2005-08-30T00:00:00",42.25,42.9,42.85,42.85,5000],
    [10,"2005-08-31T00:00:00",42.85,43.2,42,43.15,17000],
    [11,"2005-09-01T00:00:00",43.15,43.5,43,43.1,27500],
    [12,"2005-09-02T00:00:00",43.1,43.4,43,43,5500],
    [13,"2005-09-05T00:00:00",43,44.1,43,44,17500],
    [14,"2005-09-06T00:00:00",44,46.2,44,46.1,25500],
    [15,"2005-09-07T00:00:00",46.1,48.4,48,48.4,29000],
    [16,"2005-09-08T00:00:00",48.4,50.8,50.8,50.8,4500],
    [17,"2005-09-09T00:00:00",50.8,53.3,53.3,53.3,3500],
    [18,"2005-09-12T00:00:00",53.3,55.95,54,55.95,289500],
    [19,"2005-09-13T00:00:00",55.95,58.7,56.8,58.7,62000],
    [20,"2005-09-14T00:00:00",58.7,61.6,59.5,61.6,44000],
    [21,"2005-09-15T00:00:00",61.6,64.65,64,64.65,119000],
    [22,"2005-09-16T00:00:00",64.65,67.85,67,67.85,101500],
    [23,"2005-09-19T00:00:00",67.85,71.2,64.5,64.5,241500],
    [24,"2005-09-20T00:00:00",64.5,64.5,61.3,61.3,212500],
    [25,"2005-09-21T00:00:00",61.3,64.3,58.25,58.25,154000],
    [26,"2005-09-22T00:00:00",58.25,57.2,55.5,55.55,103000],
    [27,"2005-09-23T00:00:00",55.55,58.3,56.5,58.3,46500],
    [28,"2005-09-26T00:00:00",58.3,61.2,58,60.1,129000],
    [29,"2005-09-27T00:00:00",60.1,62.45,58.6,60,91500],
    [30,"2005-09-28T00:00:00",60,61,59.4,59.6,55000],
    [31,"2005-09-29T00:00:00",59.6,60.4,58.6,60,72500],
    [32,"2005-09-30T00:00:00",60,62,59,61,105500],
    [33,"2005-10-03T00:00:00",61,64.05,60.5,62.55,532500],
    [34,"2005-10-04T00:00:00",62.55,65.65,62.5,65.65,262000],
    [35,"2005-10-05T00:00:00",65.65,68.9,65.65,68.9,214000],
    [36,"2005-10-06T00:00:00",68.9,72,69.5,71,511500],
    [37,"2005-10-07T00:00:00",71,73,68.7,71.25,375500],
    [38,"2005-10-10T00:00:00",71.25,72.1,69,71.5,31500],
    [39,"2005-10-11T00:00:00",71.5,72.7,70.5,71,43500],
    [40,"2005-10-12T00:00:00",71,71.5,67.5,67.5,96500],
    [41,"2005-10-13T00:00:00",67.5,69,65.05,66.45,60500],
    [42,"2005-10-14T00:00:00",66.45,67.5,66.15,67,5500],
    [43,"2005-10-17T00:00:00",67,69.95,66,66,33000],
    [44,"2005-10-18T00:00:00",66,66.05,64,64,36500],
    [45,"2005-10-19T00:00:00",64,65,62.5,64.95,16500],
    [46,"2005-10-20T00:00:00",64.95,66.5,62,66.5,47000],
    [47,"2005-10-21T00:00:00",66.5,69.7,63.2,64.2,74500],
    [48,"2005-10-24T00:00:00",64.2,66,62.6,64,49500],
    [49,"2005-10-25T00:00:00",64,67.2,64.5,65.4,85500],
    [50,"2005-10-26T00:00:00",65.4,68,63.15,63.75,35000],
    [51,"2005-10-27T00:00:00",63.75,64,62.4,63.05,18000],
    [52,"2005-10-31T00:00:00",63.05,63.4,60,62.4,24000],
    [53,"2005-11-02T00:00:00",62.4,63.5,62,62.5,20000],
    [54,"2005-11-07T00:00:00",62.5,64,62,63,44500],
    [55,"2005-11-08T00:00:00",63,65.95,62.6,64.6,96500],
    [56,"2005-11-10T00:00:00",64.6,67.8,65.25,67.8,182500],
    [57,"2005-11-11T00:00:00",67.8,71.15,68.4,68.55,151500],
    [58,"2005-11-14T00:00:00",68.55,69.3,66.6,67.9,59000],
    [59,"2005-11-15T00:00:00",67.9,68.6,67.1,68.05,73500],
    [60,"2005-11-16T00:00:00",68.05,68.5,67,68,111000],
    [61,"2005-11-17T00:00:00",68,67.6,66.1,67,58000],
    [62,"2005-11-18T00:00:00",67,70.35,66.5,68.9,184500],
    [63,"2005-11-21T00:00:00",68.9,69.85,67.85,67.85,38000],
    [64,"2005-11-22T00:00:00",67.85,69.85,68.5,69,91000],
    [65,"2005-11-23T00:00:00",69,71.15,68.5,70,238000],
    [66,"2005-11-24T00:00:00",70,73.5,70,73.5,344000],
    [67,"2005-11-25T00:00:00",73.5,77.15,74,77,376000],
    [68,"2005-11-28T00:00:00",77,79,76.1,78,203000],
    [69,"2005-11-29T00:00:00",78,78.2,75.35,75.6,139000],
    [70,"2005-11-30T00:00:00",75.6,77,72.65,75.95,317000],
    [71,"2005-12-01T00:00:00",75.95,79.7,75.75,79.7,769000],
    [72,"2005-12-02T00:00:00",79.7,83.65,80.3,82.45,330000],
    [73,"2005-12-05T00:00:00",82.45,84.5,80.5,81.8,195000],
    [74,"2005-12-06T00:00:00",81.8,85.05,77.75,81.25,452500],
    [75,"2005-12-07T00:00:00",81.25,83,81.35,82,255500],
    [76,"2005-12-08T00:00:00",82,83,81,81,182000],
    [77,"2005-12-09T00:00:00",81,81.5,79.6,80.05,51000],
    [78,"2005-12-12T00:00:00",80.05,84.05,80.3,84.05,1521500],
    [79,"2005-12-13T00:00:00",84.05,88.25,85.5,87.45,1139000],
    [80,"2005-12-14T00:00:00",87.45,88.35,84.15,86.45,322000],
    [81,"2005-12-15T00:00:00",86.45,86.95,85.2,86.65,61500],
    [82,"2005-12-16T00:00:00",86.65,87,85,85.45,241000],
    [83,"2005-12-19T00:00:00",85.45,85.95,84,84.5,112500],
    [84,"2005-12-20T00:00:00",84.5,83.8,82.5,83,108000],
    [85,"2005-12-21T00:00:00",83,83.5,82.5,82.95,170000],
    [86,"2005-12-22T00:00:00",82.95,83.5,82,83.2,195500],
    [87,"2005-12-23T00:00:00",83.2,83.5,82,82.5,143000],
    [88,"2005-12-26T00:00:00",82.5,83,80.5,81.9,104000],
    [89,"2005-12-27T00:00:00",81.9,83.4,80.5,83,832000],
    [90,"2005-12-28T00:00:00",83,83.75,82.5,82.8,30000],
    [91,"2005-12-29T00:00:00",82.8,83.4,82.05,83.4,44000],
    [92,"2005-12-30T00:00:00",83.4,87,83.85,86.5,281500],
    [93,"2006-01-02T00:00:00",86.5,89.4,86.55,89.4,219000],
    [94,"2006-01-03T00:00:00",89.4,90.4,85,87.95,87500],
    [95,"2006-01-04T00:00:00",87.95,88.7,87.5,88.5,233500],
    [96,"2006-01-05T00:00:00",88.5,88.5,87.25,87.25,52500],
    [97,"2006-01-06T00:00:00",87.25,87.1,85.95,87,32500],
    [98,"2006-01-09T00:00:00",87,87,85.85,86.3,21500],
    [99,"2006-01-16T00:00:00",86.3,90.6,88.25,90.6,745000],
    [100,"2006-01-17T00:00:00",90.6,95.1,91,95,444000],
    [101,"2006-01-18T00:00:00",95,99,95.05,98.5,151500],
    [102,"2006-01-19T00:00:00",98.5,101.25,96.05,100.9,196000],
    [103,"2006-01-20T00:00:00",100.9,101.9,98,100,199000],
    [104,"2006-01-23T00:00:00",100,101,97.95,98.5,62500],
    [105,"2006-01-24T00:00:00",98.5,100,94,94,152000],
    [106,"2006-01-25T00:00:00",94,95,89.5,93,33000],
    [107,"2006-01-26T00:00:00",93,93.8,92,93.25,16000],
    [108,"2006-01-27T00:00:00",93.25,93.6,92,93,30000],
    [109,"2006-01-30T00:00:00",93,94,92.75,93.65,46000],
    [110,"2006-01-31T00:00:00",93.65,93.8,92,93.45,46500],
    [111,"2006-02-01T00:00:00",93.45,94.75,92,92.25,59000],
    [112,"2006-02-02T00:00:00",92.25,92.45,91,91,23000],
    [113,"2006-02-03T00:00:00",91,95.55,90,95.55,182000],
    [114,"2006-02-06T00:00:00",95.55,100.3,94.2,100.3,690500],
    [115,"2006-02-07T00:00:00",100.3,101.5,97,99,295500],
    [116,"2006-02-10T00:00:00",99,100,94.05,94.05,161000],
    [117,"2006-02-13T00:00:00",94.05,96.9,91.6,95,486500],
    [118,"2006-02-14T00:00:00",95,93.1,91,91,76000],
    [119,"2006-02-15T00:00:00",91,93,90.25,92,33000],
    [120,"2006-02-16T00:00:00",92,92.25,90.1,90.5,19000],
    [121,"2006-02-17T00:00:00",90.5,92.1,88.75,89.9,33000],
    [122,"2006-02-20T00:00:00",89.9,92.85,90,91.05,113500],
    [123,"2006-02-21T00:00:00",91.05,93,90,90.5,160500],
    [124,"2006-02-22T00:00:00",90.5,91.6,90.3,91,35500],
    [125,"2006-02-23T00:00:00",91,92.5,90.75,92,104000],
    [126,"2006-02-24T00:00:00",92,92,90,90,56000],
    [127,"2006-02-27T00:00:00",90,91.4,86.7,87.5,168000],
    [128,"2006-02-28T00:00:00",87.5,87.85,86,86,23000],
    [129,"2006-03-01T00:00:00",86,90.3,87.25,88,186500],
    [130,"2006-03-02T00:00:00",88,91.9,88.5,90,39500],
    [131,"2006-03-03T00:00:00",90,92.95,89.1,90.5,103000],
    [132,"2006-03-06T00:00:00",90.5,91.95,86,89,67000],
    [133,"2006-03-07T00:00:00",89,90.3,88.3,90,132000],
    [134,"2006-03-08T00:00:00",90,90,85.5,88.75,254000],
    [135,"2006-03-09T00:00:00",88.75,89.5,84.4,89.45,161000],
    [136,"2006-03-10T00:00:00",89.45,90.8,85,85,139500],
    [137,"2006-03-13T00:00:00",85,87.5,80.75,80.75,61000],
    [138,"2006-03-14T00:00:00",80.75,83.1,77,83.1,127000],
    [139,"2006-03-15T00:00:00",83.1,82,79.95,80.4,32500],
    [140,"2006-03-16T00:00:00",80.4,84,79,84,116000],
    [141,"2006-03-17T00:00:00",84,85.45,82,84,52000],
    [142,"2006-03-20T00:00:00",84,88.2,84.05,88.2,137500],
    [143,"2006-03-21T00:00:00",88.2,90,87,87,33500],
    [144,"2006-03-22T00:00:00",87,90,87.5,87.8,79000],
    [145,"2006-03-24T00:00:00",87.8,88.95,87.5,88,42500],
    [146,"2006-03-27T00:00:00",88,88,86.05,86.5,22000],
    [147,"2006-03-28T00:00:00",86.5,86,82.2,83.1,88000],
    [148,"2006-03-29T00:00:00",83.1,85,83.5,83.6,27500],
    [149,"2006-03-30T00:00:00",83.6,85,83.2,83.55,12500],
    [150,"2006-03-31T00:00:00",83.55,84.9,83.7,84.1,11500],
    [151,"2006-04-03T00:00:00",84.1,88.3,84.5,88,85500],
    [152,"2006-04-04T00:00:00",88,90,86.5,87.4,67000],
    [153,"2006-04-05T00:00:00",87.4,88.95,86.5,87,23000],
    [154,"2006-04-06T00:00:00",87,91.1,88,90,227000],
    [155,"2006-04-07T00:00:00",90,92.7,90.1,92,126000],
    [156,"2006-04-10T00:00:00",89.5,93.95,90,93.25,438000],
    [157,"2006-04-13T00:00:00",93.25,97.9,91.25,97.9,338000],
    [158,"2006-04-14T00:00:00",97.9,102.75,99.4,102.75,842500],
    [159,"2006-04-17T00:00:00",102.75,103.7,100,102,248000],
    [160,"2006-04-18T00:00:00",102,102.7,100.25,101.65,132000],
    [161,"2006-04-19T00:00:00",101.65,104.4,100,102.4,661500],
    [162,"2006-04-20T00:00:00",102.4,107.5,102.25,107.5,843500],
    [163,"2006-04-21T00:00:00",107.5,112.85,108.5,111.65,1123500],
    [164,"2006-04-24T00:00:00",111.65,112.35,106.1,106.1,220500],
    [165,"2006-04-25T00:00:00",106.1,108,101,107.25,381500],
    [166,"2006-04-26T00:00:00",107.25,109,104.25,105,156500],
    [167,"2006-04-27T00:00:00",105,105.95,101.15,102.5,127000],
    [168,"2006-04-28T00:00:00",102.5,102,98,98.5,166500],
    [169,"2006-05-02T00:00:00",98.5,101,99.25,100.75,91500],
    [170,"2006-05-03T00:00:00",100.75,103.9,101.5,102.5,215500],
    [171,"2006-05-04T00:00:00",102.5,102.1,100.25,101.1,23500],
    [172,"2006-05-05T00:00:00",101.1,103,99,102,171000],
    [173,"2006-05-08T00:00:00",102,107.1,102,107.1,622000],
    [174,"2006-05-09T00:00:00",107.1,111.5,107.5,109,1062000],
    [175,"2006-05-10T00:00:00",109,108.95,106.1,106.25,115500],
    [176,"2006-05-11T00:00:00",106.25,108.4,104.25,108.4,492500],
    [177,"2006-05-12T00:00:00",108.4,109,105.75,107.15,469500],
    [178,"2006-05-15T00:00:00",107.15,106.5,102.5,103,247500],
    [179,"2006-05-16T00:00:00",103,104.4,101,101.1,105000],
    [180,"2006-05-17T00:00:00",101.1,105.4,101.55,105,139000],
    [181,"2006-05-18T00:00:00",105,104.25,102,102,47500],
    [182,"2006-05-19T00:00:00",102,104.2,101.6,102.9,65500],
    [183,"2006-05-22T00:00:00",102.9,108,104.45,108,806000],
    [184,"2006-05-23T00:00:00",108,111.9,107,107.05,132500],
    [185,"2006-05-24T00:00:00",107.05,112.4,108.5,110,449500],
    [186,"2006-05-25T00:00:00",110,110.9,107.1,108,44000],
    [187,"2006-05-26T00:00:00",108,109.35,103,103.15,326500],
    [188,"2006-05-29T00:00:00",103.15,106.1,102.55,104,202500],
    [189,"2006-05-30T00:00:00",104,105.9,100.05,104,90000],
    [190,"2006-05-31T00:00:00",104,103.2,99.9,100.25,24000],
    [191,"2006-06-01T00:00:00",100.25,104,102,103,113000],
    [192,"2006-06-02T00:00:00",103,103.6,102,103,66500],
    [193,"2006-06-05T00:00:00",103,102.8,101.5,102.05,18000],
    [194,"2006-06-06T00:00:00",102.05,103.9,98.3,102.8,34500],
    [195,"2006-06-07T00:00:00",102.8,103,100.25,100.6,30500],
    [196,"2006-06-08T00:00:00",100.6,99,95.6,95.6,26000],
    [197,"2006-06-09T00:00:00",95.6,97.05,93,97,17000],
    [198,"2006-06-12T00:00:00",97,98.9,94.8,94.8,10000],
    [199,"2006-06-13T00:00:00",94.8,95,90.1,90.15,54500],
    [200,"2006-06-14T00:00:00",90.15,92.9,85.7,85.7,21500],
    [201,"2006-06-15T00:00:00",85.7,89.95,87.5,89.95,5500],
    [202,"2006-06-16T00:00:00",89.95,94.4,92.5,94.25,15500],
    [203,"2006-06-19T00:00:00",94.25,98.95,94.8,98.95,118000],
    [204,"2006-06-20T00:00:00",98.95,99,96.4,97,45000],
    [205,"2006-06-21T00:00:00",97,99,95,97.05,11500],
    [206,"2006-06-22T00:00:00",97.05,96,94.5,94.5,31000],
    [207,"2006-06-23T00:00:00",94.5,95,90.7,90.7,30500],
    [208,"2006-06-26T00:00:00",90.7,95,87,87,39500],
    [209,"2006-06-27T00:00:00",87,87,82.65,82.65,67500],
    [210,"2006-06-28T00:00:00",82.65,86.75,81.5,85,92000],
    [211,"2006-06-29T00:00:00",85,89.25,86,89.25,308500],
    [212,"2006-06-30T00:00:00",89.25,90.25,84.8,88,38500],
    [213,"2006-07-03T00:00:00",88,87.45,83.6,83.6,20800],
    [214,"2006-07-04T00:00:00",83.6,85.85,82,84,40500],
    [215,"2006-07-05T00:00:00",84,88.2,84,88.2,242400],
    [216,"2006-07-06T00:00:00",88.2,92.5,89.3,89.5,31200],
    [217,"2006-07-07T00:00:00",89.5,90.9,87.05,90,48700],
    [218,"2006-07-10T00:00:00",90,90.85,87,87,22300],
    [219,"2006-07-11T00:00:00",87,89.9,86.05,88.45,3200],
    [220,"2006-07-12T00:00:00",88.45,90.75,87.05,89,15200],
    [221,"2006-07-13T00:00:00",89,89.95,87.25,88.25,21600],
    [222,"2006-07-14T00:00:00",88.25,88.95,86.5,86.55,8100],
    [223,"2006-07-17T00:00:00",86.55,86.15,85.5,85.5,5000],
    [224,"2006-07-18T00:00:00",85.5,89.5,86,89.5,80400],
    [225,"2006-07-19T00:00:00",89.5,90.5,87.7,88.75,291600],
    [226,"2006-07-20T00:00:00",88.75,89,86,87,45700],
    [227,"2006-07-21T00:00:00",87,87.1,86,86.4,6600],
    [228,"2006-07-24T00:00:00",86.4,88.4,86,88,56000],
    [229,"2006-07-25T00:00:00",88,88,87,87.9,31100],
    [230,"2006-07-26T00:00:00",87.9,88,86.5,87.9,30700],
    [231,"2006-07-27T00:00:00",87.9,87.9,86.55,86.55,8200],
    [232,"2006-07-28T00:00:00",86.55,86.8,85,85,8200],
    [233,"2006-07-31T00:00:00",85,85.6,85.1,85.6,1000],
    [234,"2006-08-01T00:00:00",85.6,86,85,85.25,12700],
    [235,"2006-08-02T00:00:00",85.25,85.9,83.2,85.05,12200],
    [236,"2006-08-03T00:00:00",85.05,87,86.05,86.2,13100],
    [237,"2006-08-04T00:00:00",86.2,88,86.25,87,23300],
    [238,"2006-08-07T00:00:00",87,88,86,88,34900],
    [239,"2006-08-08T00:00:00",88,89.85,88,89,39600],
    [240,"2006-08-09T00:00:00",89,90,88,88.75,62000],
    [241,"2006-08-10T00:00:00",88.75,88.9,86.7,87.1,12300],
    [242,"2006-08-11T00:00:00",87.1,88,87,88,13900],
    [243,"2006-08-15T00:00:00",88,88.5,86.2,87,15900],
    [244,"2006-08-16T00:00:00",87,88.5,86.5,86.5,29700],
    [245,"2006-08-17T00:00:00",86.5,89,86.15,86.5,37800],
    [246,"2006-08-18T00:00:00",86.5,86.9,85,85.25,5600],
    [247,"2006-08-21T00:00:00",85.25,86,85,85.1,8000],
    [248,"2006-08-22T00:00:00",85.1,85,83,84,9600],
    [249,"2006-08-23T00:00:00",84,86.95,83.85,84.45,16100],
    [250,"2006-08-24T00:00:00",84.45,83.55,82.2,82.2,12500],
    [251,"2006-08-25T00:00:00",82.2,82,80,80,10300],
    [252,"2006-08-28T00:00:00",80,80,76.25,80,9000],
    [253,"2006-08-29T00:00:00",80,80,79.5,79.9,5400],
    [254,"2006-08-30T00:00:00",79.9,83.85,79.75,82.3,37200],
    [255,"2006-08-31T00:00:00",82.3,84.05,82.4,83.5,112300],
    [256,"2006-09-01T00:00:00",83.5,83.5,81.1,83,3600],
    [257,"2006-09-04T00:00:00",83,84,83,83.75,13100],
    [258,"2006-09-05T00:00:00",83.75,82.65,82,82.05,6200],
    [259,"2006-09-06T00:00:00",82.05,82.5,80.15,81,6600],
    [260,"2006-09-07T00:00:00",81,82.5,80,80,15700],
    [261,"2006-09-08T00:00:00",80,81,77.25,81,14100],
    [262,"2006-09-11T00:00:00",81,81,78.9,78.9,12200],
    [263,"2006-09-12T00:00:00",78.9,80,79,79.1,82300],
    [264,"2006-09-13T00:00:00",79.1,79.85,78.1,78.5,29500],
    [265,"2006-09-14T00:00:00",78.5,79.9,78.1,78.8,113500],
    [266,"2006-09-15T00:00:00",78.8,80.4,78.05,80,86000],
    [267,"2006-09-18T00:00:00",80,79.5,78,79.5,15300],
    [268,"2006-09-19T00:00:00",79.5,83.2,78.25,80.7,148400],
    [269,"2006-09-20T00:00:00",80.7,81.5,80.15,81,165600],
    [270,"2006-09-21T00:00:00",81,85.05,80.9,84.9,143600],
    [271,"2006-09-22T00:00:00",84.9,89.1,83.55,89.1,238500],
    [272,"2006-09-25T00:00:00",89.1,91,87,90.9,239200],
    [273,"2006-09-26T00:00:00",90.9,90,88.15,88.5,36400],
    [274,"2006-09-27T00:00:00",88.5,90,88,88,51400],
    [275,"2006-09-28T00:00:00",88,89,87.5,88,161200],
    [276,"2006-09-29T00:00:00",88,89,87.5,88.5,71400],
    [277,"2006-10-02T00:00:00",88.5,91.55,89,90.9,236400],
    [278,"2006-10-03T00:00:00",90.9,91.3,87.55,88.8,53900],
    [279,"2006-10-04T00:00:00",88.8,89,87.5,89,88800],
    [280,"2006-10-05T00:00:00",89,90,87.3,89,80000],
    [281,"2006-10-06T00:00:00",89,89.4,88,89,56900],
    [282,"2006-10-09T00:00:00",89,89,87.1,87.25,23600],
    [283,"2006-10-10T00:00:00",87.25,88.55,87,88,33100],
    [284,"2006-10-11T00:00:00",88,90,88,88.05,190800],
    [285,"2006-10-12T00:00:00",88.05,88.45,87.8,88.3,66300],
    [286,"2006-10-13T00:00:00",88.3,88,87.5,87.5,55000],
    [287,"2006-10-16T00:00:00",87.5,87.95,85.6,85.75,26800],
    [288,"2006-10-17T00:00:00",85.75,90,87.75,89.9,329800],
    [289,"2006-10-18T00:00:00",89.9,92.5,90,90,273900],
    [290,"2006-10-19T00:00:00",90,92.5,90,92.25,280200],
    [291,"2006-10-30T00:00:00",92.25,94.25,90.5,93.8,316000],
    [292,"2006-10-31T00:00:00",93.8,94,91.8,92.4,104100],
    [293,"2006-11-01T00:00:00",92.4,92,89.1,91,41100],
    [294,"2006-11-02T00:00:00",91,91.85,90.1,90.4,32500],
    [295,"2006-11-03T00:00:00",90.4,93.45,91.5,93.25,184800],
    [296,"2006-11-06T00:00:00",93.25,95.5,93.6,94.5,243500],
    [297,"2006-11-07T00:00:00",94.5,95.55,91,93,132700],
    [298,"2006-11-08T00:00:00",93,93.75,91.55,93.05,69900],
    [299,"2006-11-10T00:00:00",93.05,93.4,92.5,93,47900],
    [300,"2006-11-13T00:00:00",93,93.3,92.5,92.85,63100],
    [301,"2006-11-14T00:00:00",92.85,94,92.25,93.05,81900],
    [302,"2006-11-15T00:00:00",93.05,95.5,92,93.55,197900],
    [303,"2006-11-16T00:00:00",93.55,94.25,93,93,34300],
    [304,"2006-11-17T00:00:00",93,93.8,92.5,92.95,40900],
    [305,"2006-11-20T00:00:00",92.95,93.5,91,91,22600],
    [306,"2006-11-21T00:00:00",91,94,90.25,93.55,53000],
    [307,"2006-11-22T00:00:00",93.55,95.2,93.55,94.05,149500],
    [308,"2006-11-23T00:00:00",94.05,98.75,95.35,98.75,262400],
    [309,"2006-11-24T00:00:00",98.75,103.65,100.8,103.65,409500],
    [310,"2006-11-27T00:00:00",103.65,108,101,101.4,436700],
    [311,"2006-11-28T00:00:00",101.4,103,101,101.25,55200],
    [312,"2006-11-29T00:00:00",101.25,102,98,98.5,75600],
    [313,"2006-11-30T00:00:00",98.5,103,99,103,94400],
    [314,"2006-12-01T00:00:00",103,102.45,98,101.3,103100],
    [315,"2006-12-04T00:00:00",101.3,102.2,99.05,99.7,117000],
    [316,"2006-12-05T00:00:00",99.7,101,98.5,98.6,54400],
    [317,"2006-12-06T00:00:00",98.6,101.5,99,100,198600],
    [318,"2006-12-07T00:00:00",100,101.4,99.1,99.45,33300],
    [319,"2006-12-08T00:00:00",99.45,102.2,99.05,101.25,186500],
    [320,"2006-12-11T00:00:00",101.25,101.3,99.5,100.45,20700],
    [321,"2006-12-12T00:00:00",100.45,101.2,99.7,100,41000],
    [322,"2006-12-13T00:00:00",100,100.05,99,99.05,34100],
    [323,"2006-12-14T00:00:00",99.05,100,98.7,100,17000],
    [324,"2006-12-15T00:00:00",100,99.9,98.1,98.1,8800],
    [325,"2006-12-18T00:00:00",98.1,99,94.1,96,18000],
    [326,"2006-12-19T00:00:00",96,96.4,91.2,96.4,93300],
    [327,"2006-12-20T00:00:00",96.4,95.95,92,95.95,45200],
    [328,"2006-12-21T00:00:00",95.95,96.3,93,95.5,24600],
    [329,"2006-12-22T00:00:00",95.5,95.4,90.8,95.4,33400],
    [330,"2006-12-26T00:00:00",95.4,95.25,93.05,95,31100],
    [331,"2006-12-27T00:00:00",95,96,94.05,94.05,17700],
    [332,"2006-12-28T00:00:00",94.05,94,92.5,93.8,19400],
    [333,"2006-12-29T00:00:00",93.8,93.7,92.1,93.5,86600],
    [334,"2007-01-03T00:00:00",93.5,93.7,92.15,93.7,400],
    [335,"2007-01-04T00:00:00",93.7,94.85,93.5,94.5,23400],
    [336,"2007-01-05T00:00:00",94.5,94.4,92.6,94.1,6900],
    [337,"2007-01-08T00:00:00",94.1,96.3,93.5,95,63200],
    [338,"2007-01-09T00:00:00",95,95.65,93.7,94,86900],
    [339,"2007-01-10T00:00:00",94,95,94,94.15,22800],
    [340,"2007-01-11T00:00:00",94.15,94.5,94,94,13400],
    [341,"2007-01-12T00:00:00",94,95.4,94,94,82000],
    [342,"2007-01-15T00:00:00",94,94.5,93.3,93.3,44400],
    [343,"2007-01-16T00:00:00",93.3,94,93,93.1,18100],
    [344,"2007-01-17T00:00:00",93.1,95,93.9,94.75,57100],
    [345,"2007-01-18T00:00:00",94.75,94.95,93,93.8,41600],
    [346,"2007-01-19T00:00:00",93.8,94.35,93.8,94.05,44000],
    [347,"2007-01-22T00:00:00",94.05,94.3,93.15,94.15,4300],
    [348,"2007-01-23T00:00:00",94.15,95,94,94,12900],
    [349,"2007-01-24T00:00:00",94,95.7,94,95.4,78800],
    [350,"2007-01-25T00:00:00",95.4,99.5,95.9,97.4,310100],
    [351,"2007-01-26T00:00:00",97.4,101,96.5,98.9,135900],
    [352,"2007-01-31T00:00:00",98.9,101,98.9,100.7,102600],
    [353,"2007-02-01T00:00:00",100.7,105.7,100,105.7,493800],
    [354,"2007-02-02T00:00:00",105.7,110.95,105.4,110.95,950600],
    [355,"2007-02-06T00:00:00",110.95,114,110,111.5,1161200],
    [356,"2007-02-07T00:00:00",111.5,112,108.6,110.8,315700],
    [357,"2007-02-08T00:00:00",110.8,116.3,110.05,116.3,1566700],
    [358,"2007-02-09T00:00:00",116.3,119,115.5,117,1438400],
    [359,"2007-02-12T00:00:00",117,118,111.3,114,333200],
    [360,"2007-02-13T00:00:00",114,114,110.5,113.35,364100],
    [361,"2007-02-14T00:00:00",113.35,114.5,107.7,109,169700],
    [362,"2007-02-15T00:00:00",109,109,105,106.95,177000],
    [363,"2007-02-16T00:00:00",106.95,107.85,104.2,107,110600],
    [364,"2007-02-19T00:00:00",107,108.8,103.95,108.75,178300],
    [365,"2007-02-20T00:00:00",108.75,114.15,109,114.15,1757800],
    [366,"2007-02-21T00:00:00",114.15,118,114.25,115.7,888000],
    [367,"2007-02-22T00:00:00",115.7,120,116,118.75,2276000],
    [368,"2007-02-23T00:00:00",118.75,124.15,120,124,2429300],
    [369,"2007-02-26T00:00:00",124,124.5,120,122,832100],
    [370,"2007-02-27T00:00:00",122,120,115.9,118,595000],
    [371,"2007-02-28T00:00:00",118,120,112.1,112.5,1858900],
    [372,"2007-03-01T00:00:00",112.5,115,110,112.45,447700],
    [373,"2007-03-02T00:00:00",112.45,113.5,108,108.45,186500],
    [374,"2007-03-05T00:00:00",108.45,110,106.5,107.4,344800],
    [375,"2007-03-06T00:00:00",107.4,110,106.25,107.75,167500],
    [376,"2007-03-07T00:00:00",107.75,111,107,110.95,480600],
    [377,"2007-03-08T00:00:00",110.95,111.95,109.5,111.5,526200],
    [378,"2007-03-09T00:00:00",111.5,116,110.05,115.4,618700],
    [379,"2007-03-12T00:00:00",115.4,114.5,112.3,112.6,235000],
    [380,"2007-03-13T00:00:00",112.6,117.75,113,117,1427900],
    [381,"2007-03-14T00:00:00",117,117,114.6,116,385200],
    [382,"2007-03-15T00:00:00",116,117.5,115.55,116,161500],
    [383,"2007-03-16T00:00:00",116,117,114,115.7,28400],
    [384,"2007-03-19T00:00:00",115.7,117,109.95,109.95,637900],
    [385,"2007-03-20T00:00:00",109.95,112.5,109,110.25,707700],
    [386,"2007-03-21T00:00:00",110.25,115.05,111,113.5,696300],
    [387,"2007-03-22T00:00:00",113.5,114.5,112.15,113.9,245400],
    [388,"2007-03-26T00:00:00",92.83,96,92.35,93,186000],
    [389,"2007-03-27T00:00:00",93,97.6,92.05,95.95,709000],
    [390,"2007-03-28T00:00:00",95.95,96.5,94,94.4,306200],
    [391,"2007-03-29T00:00:00",94.4,95,93,93.45,71900],
    [392,"2007-03-30T00:00:00",93.45,94.5,92.9,93.55,98300],
    [393,"2007-04-02T00:00:00",93.55,94.5,93,93.85,60700],
    [394,"2007-04-03T00:00:00",93.85,97,93.5,96.95,680700],
    [395,"2007-04-04T00:00:00",96.95,97.7,95.7,96.35,140400],
    [396,"2007-04-05T00:00:00",96.35,99,95,98.75,439600],
    [397,"2007-04-06T00:00:00",98.75,99.7,98,98.5,364900],
    [398,"2007-04-09T00:00:00",98.5,99.7,97.5,98,112100],
    [399,"2007-04-10T00:00:00",98,99.45,98,98.5,341300],
    [400,"2007-04-11T00:00:00",98.5,101.65,98.75,101,448200],
    [401,"2007-04-12T00:00:00",101,101.85,99.25,100.5,479800],
    [402,"2007-04-13T00:00:00",100.5,105.5,99.2,103.8,1086100],
    [403,"2007-04-16T00:00:00",103.8,105,102.8,103.85,411000],
    [404,"2007-04-17T00:00:00",103.85,104,100,102.95,336800],
    [405,"2007-04-18T00:00:00",102.95,103.5,100,101,270400],
    [406,"2007-04-19T00:00:00",101,102.55,100.1,100.9,199100],
    [407,"2007-04-20T00:00:00",100.9,101.95,99.5,100,173700],
    [408,"2007-04-23T00:00:00",100,101,98,99.5,76300],
    [409,"2007-04-24T00:00:00",99.5,104.15,99.95,103.6,868200],
    [410,"2007-04-25T00:00:00",103.6,104.9,102.5,103.1,441800],
    [411,"2007-04-26T00:00:00",103.1,105.4,102.4,104.5,600600],
    [412,"2007-04-27T00:00:00",104.5,107.2,104.5,106.5,1633400],
    [413,"2007-04-30T00:00:00",106.5,111.55,106.25,111,3570400],
    [414,"2007-05-02T00:00:00",111,113.25,109.65,110.45,1280200],
    [415,"2007-05-03T00:00:00",110.45,110.7,107.5,108.75,155300],
    [416,"2007-05-04T00:00:00",108.75,110.45,108,109.2,356900],
    [417,"2007-05-07T00:00:00",109.2,108,103.75,104.75,247500],
    [418,"2007-05-08T00:00:00",104.75,107.5,103.95,107.3,319700],
    [419,"2007-05-09T00:00:00",107.3,108,106,107.25,281500],
    [420,"2007-05-10T00:00:00",107.25,109.5,105.55,106.95,79500],
    [421,"2007-05-11T00:00:00",106.95,107,104.5,105.95,116100],
    [422,"2007-05-14T00:00:00",105.95,108.15,101.5,107.6,652600],
    [423,"2007-05-15T00:00:00",107.6,111.75,107,107.5,981000],
    [424,"2007-05-16T00:00:00",107.5,109.2,104,105.85,632100],
    [425,"2007-05-17T00:00:00",105.85,106.5,105.3,106.5,92200],
    [426,"2007-05-18T00:00:00",106.5,110.45,105.6,109.6,1968300],
    [427,"2007-05-21T00:00:00",109.6,110.25,107.5,108.5,682900],
    [428,"2007-05-22T00:00:00",108.5,109.5,108.45,108.8,666500],
    [429,"2007-05-23T00:00:00",108.8,111.9,107.6,111.25,2391200],
    [430,"2007-05-24T00:00:00",111.25,116.8,111.5,116.8,4358400],
    [431,"2007-05-25T00:00:00",116.8,118.75,115.65,115.75,2233200],
    [432,"2007-05-28T00:00:00",115.75,121.5,115.15,119,4536800],
    [433,"2007-05-29T00:00:00",119,120.05,116.1,117.05,1722600],
    [434,"2007-05-30T00:00:00",117.05,122.5,117.05,122,5576900],
    [435,"2007-05-31T00:00:00",122,125.75,122.15,122.5,3249200],
    [436,"2007-06-01T00:00:00",122.5,123.8,121.5,122.5,1531800],
    [437,"2007-06-04T00:00:00",122.5,125.75,121.9,124,1334200],
    [438,"2007-06-05T00:00:00",124,129.4,124.95,126.8,2647000],
    [439,"2007-06-06T00:00:00",126.8,128.75,121.1,123,1880800],
    [440,"2007-06-07T00:00:00",123,125.9,122.6,123.3,575300],
    [441,"2007-06-08T00:00:00",123.3,129.45,121.5,129.45,1307600],
    [442,"2007-06-11T00:00:00",129.45,133.9,125.75,127.45,1517200],
    [443,"2007-06-12T00:00:00",127.45,129.5,126.75,127.8,601600],
    [444,"2007-06-13T00:00:00",127.8,130.1,127,128.9,1051200],
    [445,"2007-06-14T00:00:00",128.9,134.8,129.6,131.45,2239500],
    [446,"2007-06-15T00:00:00",131.45,132.5,127,129,765100],
    [447,"2007-06-18T00:00:00",129,133.75,130,132.5,1070800],
    [448,"2007-06-19T00:00:00",132.5,134,131,131.5,921600],
    [449,"2007-06-20T00:00:00",131.5,138.05,131,137.75,2605000],
    [450,"2007-06-21T00:00:00",137.75,142.15,134,137,3162200],
    [451,"2007-06-22T00:00:00",137,137.9,132.1,133.55,802000],
    [452,"2007-06-25T00:00:00",133.55,140,134,138.5,1405300],
    [453,"2007-06-26T00:00:00",138.5,141.9,137.5,138,1678600],
    [454,"2007-06-27T00:00:00",138,140.7,138,139,502300],
    [455,"2007-06-28T00:00:00",139,140.45,137.2,139.5,541200],
    [456,"2007-06-29T00:00:00",139.5,139.5,136,138.95,434200],
    [457,"2007-07-02T00:00:00",138.95,140,137,139.1,323600],
    [458,"2007-07-03T00:00:00",139.1,138.95,132.15,133.7,169900],
    [459,"2007-07-04T00:00:00",133.7,137,133,133.5,463300],
    [460,"2007-07-05T00:00:00",133.5,140.15,134.5,139.6,1374100],
    [461,"2007-07-06T00:00:00",139.6,145.95,139.5,143.5,3834100],
    [462,"2007-07-09T00:00:00",143.5,147.5,143.2,145.45,2799100],
    [463,"2007-07-10T00:00:00",145.45,146.2,139.2,140.8,980900],
    [464,"2007-07-11T00:00:00",140.8,143.6,139.5,141.35,507800],
    [465,"2007-07-12T00:00:00",141.35,142.95,140.6,141,549200],
    [466,"2007-07-13T00:00:00",141,141.75,139.5,141,327900],
    [467,"2007-07-16T00:00:00",141,139.15,133.95,133.95,379700],
    [468,"2007-07-17T00:00:00",133.95,138,132.1,137.8,429600],
    [469,"2007-07-18T00:00:00",137.8,136,130.95,130.95,435200],
    [470,"2007-07-19T00:00:00",130.95,131,124.45,124.45,545200],
    [471,"2007-07-20T00:00:00",124.45,125.5,119,125.4,324200],
    [472,"2007-07-23T00:00:00",125.4,130.5,126.3,130.5,485700],
    [473,"2007-07-24T00:00:00",130.5,131.5,126,128,333200],
    [474,"2007-07-25T00:00:00",128,128.25,123,125,204400],
    [475,"2007-07-26T00:00:00",125,128.75,123.8,126.95,520100],
    [476,"2007-07-27T00:00:00",126.95,126,123.1,123.5,252400],
    [477,"2007-07-30T00:00:00",123.5,124.7,122.05,124,139600],
    [478,"2007-07-31T00:00:00",124,126.5,124.5,125.65,442900],
    [479,"2007-08-01T00:00:00",125.65,128.95,123,128.25,471800],
    [480,"2007-08-02T00:00:00",128.25,128.9,126.5,128.45,98200],
    [481,"2007-08-03T00:00:00",128.45,129,125.5,128,268800],
    [482,"2007-08-06T00:00:00",128,126.95,125.35,126.8,134800],
    [483,"2007-08-07T00:00:00",126.8,127,120.5,124.9,134300],
    [484,"2007-08-08T00:00:00",124.9,127.4,124.8,126.9,302900],
    [485,"2007-08-09T00:00:00",126.9,122.75,120.6,121.1,467800],
    [486,"2007-08-10T00:00:00",121.1,124.1,115.05,115.05,506000],
    [487,"2007-08-13T00:00:00",115.05,115.25,109.3,109.3,197900],
    [488,"2007-08-15T00:00:00",109.3,110.5,106,110,210600],
    [489,"2007-08-16T00:00:00",110,112,109.5,111.55,303000],
    [490,"2007-08-17T00:00:00",111.55,112.4,108.7,111.5,430500],
    [491,"2007-08-20T00:00:00",111.5,113,110,111,81400],
    [492,"2007-08-21T00:00:00",111,110.05,105.45,105.45,104800],
    [493,"2007-08-22T00:00:00",105.45,109.7,102.1,109.7,253400],
    [494,"2007-08-23T00:00:00",109.7,111.95,104.25,106.4,149700],
    [495,"2007-08-24T00:00:00",106.4,110,101.5,109,219200],
    [496,"2007-08-27T00:00:00",109,111.3,107.55,108,223600],
    [497,"2007-08-28T00:00:00",108,109,105,109,50400],
    [498,"2007-08-29T00:00:00",109,112.5,108.1,111.75,64800],
    [499,"2007-08-30T00:00:00",111.75,116,111.25,113.55,433200],
    [500,"2007-08-31T00:00:00",113.55,117.9,110,113.95,335200],
    [501,"2007-09-03T00:00:00",112.45,117,106.85,117,770200],
    [502,"2007-09-04T00:00:00",117,116.5,111.15,112.25,801700],
    [503,"2007-09-05T00:00:00",112.25,114.95,110.75,112.5,530300],
    [504,"2007-09-06T00:00:00",112.5,113.65,111,111.55,150900],
    [505,"2007-09-07T00:00:00",111.55,111,109.1,109.95,228500],
    [506,"2007-09-10T00:00:00",109.95,111.7,108,111.7,71500],
    [507,"2007-09-11T00:00:00",111.7,111.9,109.5,110,43000],
    [508,"2007-09-12T00:00:00",110,111.2,109,109.5,283600],
    [509,"2007-09-13T00:00:00",109.5,111,108.5,109,219700],
    [510,"2007-09-14T00:00:00",109,109.45,108,109.45,94600],
    [511,"2007-09-17T00:00:00",109.45,109.45,107.5,109,24400],
    [512,"2007-09-18T00:00:00",109,110,108,108.3,100000],
    [513,"2007-09-19T00:00:00",108.3,110.75,109,109.65,98400],
    [514,"2007-09-20T00:00:00",109.65,110.9,109,109,67100],
    [515,"2007-09-21T00:00:00",109,110,107.05,109.5,95800],
    [516,"2007-09-24T00:00:00",109.5,110.85,108.5,110.45,74100],
    [517,"2007-09-25T00:00:00",110.45,110.65,110,110.05,51800],
    [518,"2007-09-26T00:00:00",110.05,114.9,110.45,114.5,560200],
    [519,"2007-09-27T00:00:00",114.5,116.9,113,115.5,706600],
    [520,"2007-09-28T00:00:00",115.5,115,111,114,323600],
    [521,"2007-10-01T00:00:00",114,119.7,115.5,119.7,1054800],
    [522,"2007-10-02T00:00:00",119.7,122.5,119.25,120.25,642100],
    [523,"2007-10-03T00:00:00",120.25,122.95,119.25,122,759900],
    [524,"2007-10-04T00:00:00",122,128.1,121.9,128.1,1271000],
    [525,"2007-10-05T00:00:00",128.1,134.5,132,134.5,1346800],
    [526,"2007-10-08T00:00:00",134.5,138.5,134.55,135.9,648300],
    [527,"2007-10-09T00:00:00",135.9,136.6,132.4,134.75,349700],
    [528,"2007-10-11T00:00:00",134.75,134.3,132.1,132.25,277300],
    [529,"2007-10-17T00:00:00",132.25,130.3,126.15,130.3,524600],
    [530,"2007-10-18T00:00:00",130.3,132,130,130.7,268800],
    [531,"2007-10-19T00:00:00",130.7,132.7,126,130.2,300300],
    [532,"2007-10-22T00:00:00",130.2,133,128,128,112600],
    [533,"2007-10-23T00:00:00",128,130.2,126.5,128,461800],
    [534,"2007-10-24T00:00:00",128,130,126,128,204400],
    [535,"2007-10-25T00:00:00",128,128.3,125.1,126.7,141400],
    [536,"2007-10-26T00:00:00",126.7,129,127,127,258900],
    [537,"2007-10-29T00:00:00",127,128.5,125,126.45,210800],
    [538,"2007-10-30T00:00:00",126.45,126.45,124.3,125.85,251900],
    [539,"2007-10-31T00:00:00",125.85,127.9,123.25,127.9,301700],
    [540,"2007-11-01T00:00:00",127.9,128.75,125,125.25,104000],
    [541,"2007-11-02T00:00:00",125.25,126.85,123,126,105200],
    [542,"2007-11-05T00:00:00",126,123.75,119.7,120.4,386000],
    [543,"2007-11-06T00:00:00",120.4,124.4,118,122,419900],
    [544,"2007-11-07T00:00:00",122,125.4,120,124.9,153100],
    [545,"2007-11-08T00:00:00",124.9,128,123,128,95500],
    [546,"2007-11-12T00:00:00",128,128.5,126,126,104900],
    [547,"2007-11-13T00:00:00",126,127.45,126,127,14900],
    [548,"2007-11-14T00:00:00",127,127,120.65,125,132600],
    [549,"2007-11-15T00:00:00",125,124,120,122,68300],
    [550,"2007-11-16T00:00:00",122,122.9,119.8,120.7,193000],
    [551,"2007-11-19T00:00:00",120.7,121.25,118,120.5,45800],
    [552,"2007-11-20T00:00:00",120.5,122.5,120,121.75,180800],
    [553,"2007-11-21T00:00:00",121.75,123.5,121.85,123.15,136700],
    [554,"2007-11-22T00:00:00",123.15,124,123,123.6,66500],
    [555,"2007-11-23T00:00:00",123.6,125.2,123.6,124.25,49900],
    [556,"2007-11-26T00:00:00",124.25,125,124,124.8,20200],
    [557,"2007-11-27T00:00:00",124.8,125,124,124.35,27100],
    [558,"2007-11-28T00:00:00",124.35,126.2,124,126,83400],
    [559,"2007-11-29T00:00:00",126,127,124.75,125.3,83300],
    [560,"2007-11-30T00:00:00",125.3,129,125.05,128,538300],
    [561,"2007-12-03T00:00:00",128,129.15,127,128.8,152900],
    [562,"2007-12-04T00:00:00",128.8,128.8,127.5,128.5,141200],
    [563,"2007-12-05T00:00:00",128.5,130.9,128.6,130,450300],
    [564,"2007-12-06T00:00:00",130,135,129.75,135,756600],
    [565,"2007-12-07T00:00:00",135,135.9,132.5,134.35,385000],
    [566,"2007-12-10T00:00:00",134.35,135,132.55,133.5,115700],
    [567,"2007-12-11T00:00:00",133.5,133.9,129,132.7,105300],
    [568,"2007-12-12T00:00:00",132.7,132.9,131.15,132.4,114300],
    [569,"2007-12-13T00:00:00",132.4,132.85,131.6,132.4,49000],
    [570,"2007-12-14T00:00:00",132.4,132,128,128.25,196900],
    [571,"2007-12-17T00:00:00",128.25,130.85,128,128.15,327600],
    [572,"2007-12-18T00:00:00",128.15,129.25,128,129,99000],
    [573,"2007-12-19T00:00:00",129,135.45,128,135.45,6446300],
    [574,"2007-12-24T00:00:00",135.45,137,133.8,134.7,342200],
    [575,"2007-12-26T00:00:00",134.7,141.4,134.55,141.25,20687200],
    [576,"2007-12-27T00:00:00",141.25,142.5,136.65,137,1286100],
    [577,"2007-12-31T00:00:00",137,131.3,130.15,130.15,773200],
    [578,"2008-01-01T00:00:00",130.15,133.05,123.65,128,1628000],
    [579,"2008-01-02T00:00:00",128,134.4,128,130.95,1274700],
    [580,"2008-01-03T00:00:00",130.95,137.45,133,137.45,1667400],
    [581,"2008-01-04T00:00:00",137.45,138,133,133.6,944600],
    [582,"2008-01-07T00:00:00",133.6,134,129,129.9,364500],
    [583,"2008-01-08T00:00:00",129.9,132.5,130,131.9,264400],
    [584,"2008-01-09T00:00:00",131.9,131.85,130.1,131.6,174400],
    [585,"2008-01-10T00:00:00",131.6,131.9,128.6,128.95,368300],
    [586,"2008-01-11T00:00:00",128.95,130.3,123,127.95,422000],
    [587,"2008-01-14T00:00:00",127.95,129,124.5,127.7,419400],
    [588,"2008-01-15T00:00:00",127.7,131.5,127.8,130,640900],
    [589,"2008-01-16T00:00:00",130,129.6,126,127.5,215200],
    [590,"2008-01-17T00:00:00",127.5,127.95,123.5,123.75,462000],
    [591,"2008-01-18T00:00:00",123.75,127,122.25,126.85,200800],
    [592,"2008-01-21T00:00:00",126.85,129.9,122.5,126.8,488400],
    [593,"2008-01-22T00:00:00",126.8,126.7,123.7,124.7,250700],
    [594,"2008-01-23T00:00:00",124.7,126,123.25,124.25,295400],
    [595,"2008-01-24T00:00:00",124.25,125.2,123.1,123.2,167700],
    [596,"2008-01-25T00:00:00",123.2,125.5,123,125.5,309800],
    [597,"2008-01-28T00:00:00",125.5,127.75,124.25,124.65,281400],
    [598,"2008-01-29T00:00:00",124.65,127.45,125,126.65,573900],
    [599,"2008-01-30T00:00:00",126.65,127.8,125.85,126.75,182300],
    [600,"2008-01-31T00:00:00",126.75,130.5,125.35,128.75,680000],
    [601,"2008-02-01T00:00:00",128.75,128.8,127,127,153600],
    [602,"2008-02-04T00:00:00",127,128.25,126,126.3,334200],
    [603,"2008-02-06T00:00:00",126.3,127,126,126.25,37600],
    [604,"2008-02-07T00:00:00",126.25,126.1,124.1,125,54600],
    [605,"2008-02-08T00:00:00",125,126.9,124.4,126.9,111300],
    [606,"2008-02-11T00:00:00",126.9,128.5,125,127.5,150800],
    [607,"2008-02-12T00:00:00",127.5,133.8,127,133.8,2955100],
    [608,"2008-02-13T00:00:00",133.8,135.6,132.7,134,2185900],
    [609,"2008-02-14T00:00:00",134,138.4,134,137,3134500],
    [610,"2008-02-15T00:00:00",137,140.35,137.25,139.25,5950600],
    [611,"2008-02-19T00:00:00",139.25,144.4,138,141.7,3678100],
    [612,"2008-02-20T00:00:00",141.7,146,139.5,145.5,5500200],
    [613,"2008-02-21T00:00:00",145.5,152.75,146.25,152.75,3471300],
    [614,"2008-02-22T00:00:00",152.75,156,150,154.5,3390600],
    [615,"2008-02-25T00:00:00",154.5,161.5,151.55,151.55,3754400],
    [616,"2008-02-26T00:00:00",151.55,157.6,151.55,156.45,1707800],
    [617,"2008-02-27T00:00:00",156.45,159.5,154.8,155.5,3219800],
    [618,"2008-02-28T00:00:00",155.5,157.4,155,155.5,1539200],
    [619,"2008-02-29T00:00:00",155.5,156.5,151.2,153.6,4104500],
    [620,"2008-03-03T00:00:00",153.6,154.5,149.1,152.9,532200],
    [621,"2008-03-04T00:00:00",152.9,153.65,148,151,479200],
    [622,"2008-03-05T00:00:00",151,153.2,148.5,149.9,326900],
    [623,"2008-03-06T00:00:00",149.9,152.1,142.45,144.9,1182300],
    [624,"2008-03-07T00:00:00",144.9,145.35,141.15,144.9,170600],
    [625,"2008-03-10T00:00:00",144.9,146.6,140.65,141,200900],
    [626,"2008-03-11T00:00:00",141,141,138.5,139,367900],
    [627,"2008-03-12T00:00:00",139,143.7,139.35,143.55,366600],
    [628,"2008-03-13T00:00:00",143.55,146.2,139.55,140.2,433600],
    [629,"2008-03-14T00:00:00",140.2,142,139.05,139.75,62500],
    [630,"2008-03-17T00:00:00",139.75,141,138.5,139.25,64500],
    [631,"2008-03-18T00:00:00",139.25,140,133.25,138.45,205600],
    [632,"2008-03-19T00:00:00",138.45,142,138,142,129200],
    [633,"2008-03-24T00:00:00",117.08,121.8,118.8,120,355700],
    [634,"2008-03-25T00:00:00",120,121.8,118,120.5,88400],
    [635,"2008-03-26T00:00:00",120.5,121.5,119,120.45,143700],
    [636,"2008-03-27T00:00:00",120.45,122.5,120,120.8,184300],
    [637,"2008-03-28T00:00:00",120.8,121.4,120.15,120.55,46900],
    [638,"2008-03-31T00:00:00",120.55,120.5,118,120.5,38800],
    [639,"2008-04-01T00:00:00",120.5,122.45,120.25,122,329300],
    [640,"2008-04-02T00:00:00",122,124,121.1,122.85,518400],
    [641,"2008-04-03T00:00:00",122.85,123.25,120.5,122.5,176600],
    [642,"2008-04-04T00:00:00",122.5,124.3,122,123.1,210800],
    [643,"2008-04-07T00:00:00",123.1,123.45,121.5,122.8,120600],
    [644,"2008-04-08T00:00:00",122.8,122,118,121.9,173100],
    [645,"2008-04-09T00:00:00",121.9,123.5,119.9,120,200400],
    [646,"2008-04-10T00:00:00",120,122.25,118.5,119.5,413300],
    [647,"2008-04-11T00:00:00",119.5,120.45,118.5,120,121100],
    [648,"2008-04-14T00:00:00",120,120.95,119.1,119.9,172000],
    [649,"2008-04-15T00:00:00",119.9,124.45,120,124,857100],
    [650,"2008-04-16T00:00:00",124,125.7,123,125,744000],
    [651,"2008-04-17T00:00:00",125,125.75,123.2,124.95,328700],
    [652,"2008-04-18T00:00:00",124.95,125,123,123.95,124500],
    [653,"2008-04-21T00:00:00",123.95,124,121.25,121.6,150700],
    [654,"2008-04-22T00:00:00",121.6,123.5,120.15,121.5,293100],
    [655,"2008-04-23T00:00:00",121.5,122,119.05,121,238800],
    [656,"2008-04-24T00:00:00",121,121.8,119,119.5,83700],
    [657,"2008-04-25T00:00:00",119.5,121.7,118.05,121.7,307300],
    [658,"2008-04-28T00:00:00",121.7,122,119.5,119.99,29000],
    [659,"2008-04-29T00:00:00",119.99,121,118.5,119.89,123900],
    [660,"2008-04-30T00:00:00",119.89,118.75,114.01,117.99,160100],
    [661,"2008-05-02T00:00:00",117.99,117,113,114.92,285000],
    [662,"2008-05-05T00:00:00",114.92,116,112.5,114.25,340400],
    [663,"2008-05-06T00:00:00",114.25,117,111,112,213800],
    [664,"2008-05-07T00:00:00",112,113.5,110,113.45,92700],
    [665,"2008-05-08T00:00:00",113.45,117,113,113.99,197400],
    [666,"2008-05-09T00:00:00",113.99,115.5,111.55,114.4,62900],
    [667,"2008-05-12T00:00:00",114.4,114.7,111.05,114.7,37300],
    [668,"2008-05-13T00:00:00",114.7,116.36,112,112,341300],
    [669,"2008-05-14T00:00:00",112,113.7,112.7,113.2,76600],
    [670,"2008-05-15T00:00:00",113.2,113.4,112,112.99,22400],
    [671,"2008-05-16T00:00:00",112.99,112.89,110.1,112.89,28700],
    [672,"2008-05-19T00:00:00",112.89,112,107.25,109.45,72800],
    [673,"2008-05-20T00:00:00",109.45,110,106,110,133500],
    [674,"2008-05-21T00:00:00",110,110.4,104.5,104.5,265300],
    [675,"2008-05-22T00:00:00",104.5,103.89,99.28,99.28,1179300],
    [676,"2008-05-23T00:00:00",99.28,96,94.32,94.32,189100],
    [677,"2008-05-26T00:00:00",94.32,89.61,89.61,89.61,321600],
    [678,"2008-05-27T00:00:00",89.61,92.9,90,91.55,257800],
    [679,"2008-05-28T00:00:00",91.55,92.55,86.98,86.98,135400],
    [680,"2008-05-29T00:00:00",86.98,84.49,82.64,83,380700],
    [681,"2008-05-30T00:00:00",83,85.9,78.85,84,279600],
    [682,"2008-06-02T00:00:00",84,86.9,82.15,85,58100],
    [683,"2008-06-03T00:00:00",85,89.25,83.7,89.25,671900],
    [684,"2008-06-04T00:00:00",89.25,93.71,91.51,93.71,418500],
    [685,"2008-06-05T00:00:00",93.71,97.4,91.5,92,899500],
    [686,"2008-06-06T00:00:00",92,93.75,87.4,93,225400],
    [687,"2008-06-09T00:00:00",93,92.98,88.35,88.35,308400],
    [688,"2008-06-10T00:00:00",88.35,90,85,89,165900],
    [689,"2008-06-11T00:00:00",89,91.4,84.55,89.5,1007800],
    [690,"2008-06-12T00:00:00",89.5,88.99,86.3,88,105000],
    [691,"2008-06-13T00:00:00",88,86.7,84.56,85,69500],
    [692,"2008-06-16T00:00:00",85,85.02,80.75,80.75,276500],
    [693,"2008-06-17T00:00:00",80.75,80.49,76.72,79.5,99300],
    [694,"2008-06-18T00:00:00",79.5,83,77.5,79.25,139400],
    [695,"2008-06-19T00:00:00",79.25,77.99,75.29,75.29,148400],
    [696,"2008-06-20T00:00:00",75.29,78,71.55,71.55,681800],
    [697,"2008-06-23T00:00:00",71.55,73.5,67.98,67.98,251800],
    [698,"2008-06-24T00:00:00",67.98,74.77,69.5,74.77,368200],
    [699,"2008-06-25T00:00:00",74.77,82.24,75,82,204800],
    [700,"2008-06-26T00:00:00",82,89,82.2,87,1008600],
    [701,"2008-06-27T00:00:00",87,87.9,86.13,86.13,18200],
    [702,"2008-06-30T00:00:00",86.13,85.27,85.27,85.27,3900],
    [703,"2008-07-01T00:00:00",85.27,84.42,84.42,84.42,2000],
    [704,"2008-07-01T00:00:00",85.27,84.42,84.42,84.42,2000],
    [705,"2008-07-04T00:00:00",84.42,83.58,83.58,83.58,100],
    [706,"2008-07-07T00:00:00",83.58,83.58,83.58,83.58,100],
    [707,"2008-07-08T00:00:00",83.58,82.75,82.75,82.75,100],
    [708,"2008-07-09T00:00:00",82.75,81.93,81.93,81.93,500],
    [709,"2008-07-10T00:00:00",81.93,81.93,81.93,81.93,500],
    [710,"2008-07-11T00:00:00",81.93,81.12,81.12,81.12,10000],
    [711,"2008-07-14T00:00:00",81.12,77.07,77.07,77.07,120900],
    [712,"2008-07-15T00:00:00",77.07,74.2,73.22,73.22,261600],
    [713,"2008-07-16T00:00:00",73.22,71.01,69.56,69.56,53400],
    [714,"2008-07-17T00:00:00",69.56,66.1,66.09,66.09,46800],
    [715,"2008-07-18T00:00:00",66.09,69.39,64,69.39,173200],
    [716,"2008-07-21T00:00:00",69.39,70.9,66,68,58000],
    [717,"2008-07-22T00:00:00",68,71.4,68.9,71.4,50300],
    [718,"2008-07-23T00:00:00",71.4,74.97,72.1,74.97,496800],
    [719,"2008-07-24T00:00:00",74.97,78.71,72,78.71,166700],
    [720,"2008-07-25T00:00:00",78.71,82.64,79.25,81.99,566100],
    [721,"2008-07-28T00:00:00",81.99,78.9,77.9,77.9,69400],
    [722,"2008-07-29T00:00:00",77.9,75,74.01,74.01,444900],
    [723,"2008-07-30T00:00:00",74.01,76.9,74.8,76.19,522500],
    [724,"2008-07-31T00:00:00",76.19,75.01,72.4,73.5,61600],
    [725,"2008-08-01T00:00:00",73.5,71.5,69.83,69.83,33500],
    [726,"2008-08-04T00:00:00",69.83,72.6,66.34,72.6,336600],
    [727,"2008-08-05T00:00:00",72.6,70.5,68.97,70.5,70200],
    [728,"2008-08-06T00:00:00",70.5,69.8,66.98,69.8,43400],
    [729,"2008-08-07T00:00:00",69.8,69.5,66.31,68.99,80600],
    [730,"2008-08-08T00:00:00",68.99,71,66.75,71,34800],
    [731,"2008-08-11T00:00:00",71,73.8,69.25,73.8,85400],
    [732,"2008-08-12T00:00:00",73.8,73.75,70.12,71.8,92000],
    [733,"2008-08-13T00:00:00",71.8,71.85,69,70,140600],
    [734,"2008-08-15T00:00:00",70,70.7,69,70.65,93100],
    [735,"2008-08-18T00:00:00",70.65,74,68,74,447500],
    [736,"2008-08-19T00:00:00",74,76,70.85,72.28,250400],
    [737,"2008-08-20T00:00:00",72.28,70.4,68.67,68.67,20200],
    [738,"2008-08-21T00:00:00",68.67,67.49,65.24,65.25,260000],
    [739,"2008-08-22T00:00:00",65.25,68,61.99,68,830000],
    [740,"2008-08-25T00:00:00",68,65,64.6,64.6,183200],
    [741,"2008-08-26T00:00:00",64.6,64.5,61.37,61.37,580600],
    [742,"2008-08-27T00:00:00",61.37,58.5,58.31,58.31,71300],
    [743,"2008-08-28T00:00:00",58.31,61.2,58.31,61.2,107600],
    [744,"2008-08-29T00:00:00",61.2,60.05,58.31,58.31,234300],
    [745,"2008-09-01T00:00:00",58.31,59.38,58.31,58.31,324000],
    [746,"2008-09-02T00:00:00",58.31,58.99,58.31,58.31,197300],
    [747,"2008-09-03T00:00:00",58.31,60.99,58.31,60.99,29600],
    [748,"2008-09-04T00:00:00",60.99,64,58.31,64,217200],
    [749,"2008-09-05T00:00:00",64,62.85,60.8,62.85,94900],
    [750,"2008-09-08T00:00:00",62.85,64,59.75,64,46100],
    [751,"2008-09-09T00:00:00",64,63,60.8,60.8,33800],
    [752,"2008-09-10T00:00:00",60.8,63,59.15,62.5,42000],
    [753,"2008-09-11T00:00:00",62.5,61.9,59.38,59.38,59900],
    [754,"2008-09-12T00:00:00",57.88,58.49,57.88,57.88,42000],
    [755,"2008-09-15T00:00:00",57.88,57.88,57.88,57.88,200],
    [756,"2008-09-16T00:00:00",57.88,57.88,57.88,57.88,100],
    [757,"2008-09-18T00:00:00",57.88,57.88,57.88,57.88,2900],
    [758,"2008-12-15T00:00:00",57.88,54.99,54.99,54.99,0],
    [759,"2008-12-16T00:00:00",54.99,52.25,52.25,52.25,100],
    [760,"2008-12-17T00:00:00",52.25,49.64,49.64,49.64,0],
    [761,"2008-12-18T00:00:00",49.64,47.16,47.16,47.16,0],
    [762,"2008-12-19T00:00:00",47.16,44.81,44.81,44.81,0],
    [763,"2008-12-22T00:00:00",44.81,42.57,42.57,42.57,0],
    [764,"2008-12-23T00:00:00",42.57,40.45,40.45,40.45,0],
    [765,"2008-12-24T00:00:00",40.45,38.43,38.43,38.43,0],
    [766,"2008-12-26T00:00:00",38.43,36.51,36.51,36.51,0],
    [767,"2008-12-29T00:00:00",36.51,34.69,34.69,34.69,8500],
    [768,"2008-12-30T00:00:00",34.69,32.96,32.96,32.96,2000],
    [769,"2008-12-31T00:00:00",32.96,31.32,31.32,31.32,0],
    [770,"2009-01-01T00:00:00",31.32,29.76,29.76,29.76,6200],
    [771,"2009-01-02T00:00:00",29.76,31.24,28.28,31.24,750900],
    [772,"2009-01-05T00:00:00",31.24,32.8,31,32.8,421400],
    [773,"2009-01-06T00:00:00",32.8,34.35,33.25,33.8,175400],
    [774,"2009-01-09T00:00:00",33.8,34.2,32.11,32.72,197700],
    [775,"2009-01-12T00:00:00",32.72,34.35,31.61,33,157700],
    [776,"2009-01-13T00:00:00",33,33.65,33,33.05,30900],
    [777,"2009-01-14T00:00:00",33.05,32.48,31.4,31.4,110200],
    [778,"2009-01-15T00:00:00",31.4,30.15,29.83,29.83,46700],
    [779,"2009-01-16T00:00:00",29.83,28.9,28.34,28.34,18700],
    [780,"2009-01-19T00:00:00",28.34,27.85,26.93,26.93,13800],
    [781,"2009-01-20T00:00:00",26.93,27.89,25.59,25.61,75300],
    [782,"2009-01-21T00:00:00",25.61,26.3,24.33,24.33,50600],
    [783,"2009-01-22T00:00:00",24.33,23.2,23.12,23.12,57700],
    [784,"2009-01-23T00:00:00",23.12,22.1,21.97,21.97,55500],
    [785,"2009-01-26T00:00:00",21.97,21.15,20.88,20.88,102400],
    [786,"2009-01-27T00:00:00",20.88,21.65,19.85,20.91,157500],
    [787,"2009-01-28T00:00:00",20.91,21.95,21.95,21.95,80100],
    [788,"2009-01-29T00:00:00",21.95,23.04,23.04,23.04,26600],
    [789,"2009-01-30T00:00:00",23.04,24.19,22.1,24.19,225100],
    [790,"2009-02-02T00:00:00",24.19,25.39,23.2,25.39,151300],
    [791,"2009-02-03T00:00:00",25.39,26.65,25,26.65,100400],
    [792,"2009-02-04T00:00:00",26.65,27.98,27.5,27.98,232300],
    [793,"2009-02-06T00:00:00",27.98,29.37,29.37,29.37,108700],
    [794,"2009-02-09T00:00:00",29.37,30.83,27.95,30.82,812900],
    [795,"2009-02-10T00:00:00",30.82,32.36,30.9,32.21,647100],
    [796,"2009-02-11T00:00:00",32.21,33.82,30.6,30.67,471900],
    [797,"2009-02-12T00:00:00",30.67,30.98,29.14,29.14,170400],
    [798,"2009-02-13T00:00:00",29.14,30.59,27.69,30.58,262300],
    [799,"2009-02-16T00:00:00",30.58,32.1,31.11,31.9,181800],
    [800,"2009-02-17T00:00:00",31.9,33.49,30.7,33.49,460000],
    [801,"2009-02-18T00:00:00",33.49,35.16,32.75,35.16,468100],
    [802,"2009-02-19T00:00:00",35.16,36.91,35.5,36.91,314700],
    [803,"2009-02-20T00:00:00",36.91,38.75,37.5,38.09,374500],
    [804,"2009-02-23T00:00:00",38.09,38.75,36.19,36.26,321200],
    [805,"2009-02-24T00:00:00",36.26,36.99,34.71,36.34,111900],
    [806,"2009-02-25T00:00:00",36.34,36.75,34.53,34.53,88600],
    [807,"2009-02-26T00:00:00",34.53,34.53,32.81,33.35,192300],
    [808,"2009-02-27T00:00:00",33.35,34.5,32.1,34.27,38800],
    [809,"2009-03-02T00:00:00",34.27,33.95,32.56,32.56,161900],
    [810,"2009-03-03T00:00:00",32.56,32.5,30.94,30.94,166100],
    [811,"2009-03-04T00:00:00",30.94,32.48,29.99,32.48,115800],
    [812,"2009-03-05T00:00:00",32.48,34.1,31.07,31.88,212000],
    [813,"2009-03-06T00:00:00",31.88,32,31,31.8,123300],
    [814,"2009-03-09T00:00:00",31.8,31.8,30.45,30.71,83400],
    [815,"2009-03-11T00:00:00",30.71,32.24,30,30.38,289300],
    [816,"2009-03-12T00:00:00",30.38,31.89,30.2,31.46,209000],
    [817,"2009-03-13T00:00:00",31.46,32.25,31.05,31.52,117500],
    [818,"2009-03-16T00:00:00",31.52,33.09,33.09,33.09,12900],
    [819,"2009-03-17T00:00:00",33.09,34.74,33.55,33.87,667800],
    [820,"2009-03-18T00:00:00",33.87,35.56,33.71,35.56,459600],
    [821,"2009-03-19T00:00:00",35.56,37.33,36.4,37.24,531700],
    [822,"2009-03-20T00:00:00",32.95,34.59,33.2,33.51,165500],
    [823,"2009-03-24T00:00:00",33.51,35.18,34,35.18,144000],
    [824,"2009-03-25T00:00:00",35.18,36.93,36.16,36.93,243900],
    [825,"2009-03-26T00:00:00",36.93,38.77,36.8,38.59,290300],
    [826,"2009-03-27T00:00:00",38.59,40.51,38.35,40.51,222300],
    [827,"2009-03-30T00:00:00",40.51,42.53,40.32,40.67,451600],
    [828,"2009-03-31T00:00:00",40.67,40.5,38.64,38.74,527100],
    [829,"2009-04-01T00:00:00",38.74,40,38.4,38.56,108600],
    [830,"2009-04-02T00:00:00",38.56,40,38.2,39.56,184100],
    [831,"2009-04-03T00:00:00",39.56,41.53,39,41.36,404700],
    [832,"2009-04-06T00:00:00",41.36,43.42,41,43.39,796800],
    [833,"2009-04-07T00:00:00",43.39,45.55,43.65,45.55,367000],
    [834,"2009-04-08T00:00:00",45.55,47.82,45.1,47.07,553800],
    [835,"2009-04-09T00:00:00",47.07,49.42,47.2,49.42,348800],
    [836,"2009-04-10T00:00:00",49.42,51.89,50,51.54,611300],
    [837,"2009-04-13T00:00:00",51.54,52.55,49.2,49.66,1330100],
    [838,"2009-04-14T00:00:00",49.66,50.39,47.18,47.18,349500],
    [839,"2009-04-15T00:00:00",47.18,46.7,44.83,44.99,553600],
    [840,"2009-04-16T00:00:00",44.99,46,42.75,42.75,707300],
    [841,"2009-04-17T00:00:00",42.75,42.2,40.62,40.66,823700],
    [842,"2009-04-20T00:00:00",40.66,42.69,40.11,42.69,937600],
    [843,"2009-04-21T00:00:00",42.69,44.82,42.75,43.79,1072600],
    [844,"2009-04-22T00:00:00",43.79,45.15,41.61,43.59,522500],
    [845,"2009-04-23T00:00:00",43.59,44.25,41.6,41.83,262500],
    [846,"2009-04-24T00:00:00",41.83,43.92,40.5,43.92,427300],
    [847,"2009-04-27T00:00:00",43.92,45,43,43.21,1099400],
    [848,"2009-04-28T00:00:00",43.21,45,42.05,44.41,222400],
    [849,"2009-04-29T00:00:00",44.41,45.2,43.5,43.53,310200],
    [850,"2009-04-30T00:00:00",43.53,43.5,42,42.64,221400],
    [851,"2009-05-04T00:00:00",42.64,43.35,41.13,41.67,218000],
    [852,"2009-05-05T00:00:00",41.67,42.89,41,42.11,101800],
    [853,"2009-05-06T00:00:00",42.11,43.5,42,43.38,117900],
    [854,"2009-05-07T00:00:00",43.38,42.91,41.25,42,151400],
    [855,"2009-05-08T00:00:00",42,43.3,40.9,41.77,65800],
    [856,"2009-05-11T00:00:00",41.77,42.4,40.6,40.67,129200],
    [857,"2009-05-12T00:00:00",40.67,42.64,40.65,42.47,116000],
    [858,"2009-05-13T00:00:00",42.47,43.3,41.5,41.93,202600],
    [859,"2009-05-14T00:00:00",41.93,42.5,41.01,41.94,41700],
    [860,"2009-05-15T00:00:00",41.94,42.4,41.5,41.7,54500],
    [861,"2009-05-18T00:00:00",41.7,41.94,41.2,41.34,31600],
    [862,"2009-05-19T00:00:00",41.34,42,40.63,41.14,29900],
    [863,"2009-05-20T00:00:00",41.14,41.1,40,40.77,71100],
    [864,"2009-05-21T00:00:00",40.77,40.75,39.05,40.25,92200],
    [865,"2009-05-22T00:00:00",40.25,41.75,40.4,40.79,99300],
    [866,"2009-05-25T00:00:00",40.79,41.3,40.5,40.93,58300],
    [867,"2009-05-26T00:00:00",40.93,41,40.5,40.52,58600],
    [868,"2009-05-27T00:00:00",40.52,41.75,40.2,41.07,64500],
    [869,"2009-05-28T00:00:00",41.07,41.75,40.8,41.55,56300],
    [870,"2009-05-29T00:00:00",41.55,42.75,40.5,40.54,143100],
    [871,"2009-06-01T00:00:00",40.54,40.6,39.5,39.74,71900],
    [872,"2009-06-02T00:00:00",39.74,39.75,38.3,38.37,55700],
    [873,"2009-06-03T00:00:00",38.37,40,37.72,38.79,55400],
    [874,"2009-06-04T00:00:00",38.79,38.5,37.4,37.44,28500],
    [875,"2009-06-05T00:00:00",37.44,39.31,36.8,38.81,116500],
    [876,"2009-06-08T00:00:00",38.81,39.85,38.01,39.36,37400],
    [877,"2009-06-09T00:00:00",39.36,40.3,39.4,40.06,185800],
    [878,"2009-06-10T00:00:00",40.06,40.1,38.8,39.64,55800],
    [879,"2009-06-11T00:00:00",39.64,39.99,39.26,39.68,14900],
    [880,"2009-06-12T00:00:00",39.68,39.9,38.9,39.81,13100],
    [881,"2009-06-15T00:00:00",39.81,39.8,38.6,39.51,32000],
    [882,"2009-06-16T00:00:00",39.51,40.3,38,38.43,24600],
    [883,"2009-06-17T00:00:00",38.43,39.75,37.9,39.39,159400],
    [884,"2009-06-18T00:00:00",39.39,39.2,38.21,38.47,63500],
    [885,"2009-06-19T00:00:00",38.47,38.9,37.3,37.93,63500],
    [886,"2009-06-22T00:00:00",37.93,38.6,36.92,37.04,96000],
    [887,"2009-06-23T00:00:00",37.04,37.95,35.6,36.29,103500],
    [888,"2009-06-24T00:00:00",36.29,36,35,35.91,31400],
    [889,"2009-06-25T00:00:00",35.91,37.1,35.7,36.93,168000],
    [890,"2009-06-26T00:00:00",36.93,37.4,36.2,36.39,51300],
    [891,"2009-06-29T00:00:00",36.39,37.16,36.7,37,30300],
    [892,"2009-06-30T00:00:00",37,37.99,36.7,37.6,56000],
    [893,"2009-07-01T00:00:00",37.6,38.7,37.26,38.53,106800],
    [894,"2009-07-02T00:00:00",38.53,40.45,38.99,40.35,239900],
    [895,"2009-07-03T00:00:00",40.35,40.6,39.7,39.91,79600],
    [896,"2009-07-06T00:00:00",39.91,40.39,39.5,39.99,161100],
    [897,"2009-07-07T00:00:00",39.99,40.79,39.6,39.98,104900],
    [898,"2009-07-08T00:00:00",39.98,40,39,39.93,44100],
    [899,"2009-07-09T00:00:00",39.93,40,38.7,39.46,40600],
    [900,"2009-07-10T00:00:00",39.46,40.3,38.71,39.96,45400],
    [901,"2009-07-13T00:00:00",39.96,40.81,39.72,40.46,221800],
    [902,"2009-07-14T00:00:00",40.46,42.48,40.2,41.59,318800],
    [903,"2009-07-15T00:00:00",41.59,43,41.41,42.92,188300],
    [904,"2009-07-16T00:00:00",42.92,43.7,42.2,43.36,148400],
    [905,"2009-07-17T00:00:00",43.36,43.5,42.75,43.34,28000],
    [906,"2009-07-20T00:00:00",43.34,43.74,42.5,42.88,19600],
    [907,"2009-07-21T00:00:00",42.88,43,41.8,42.99,72988],
    [908,"2009-07-22T00:00:00",42.99,43.37,41.5,42.43,165705],
    [909,"2009-07-23T00:00:00",42.43,43.5,42.5,43.09,201127],
    [910,"2009-07-24T00:00:00",43.09,43.05,42,42.91,98000],
    [911,"2009-07-27T00:00:00",42.91,43.1,42.63,42.72,111337],
    [912,"2009-07-28T00:00:00",42.72,42.8,41.4,42.02,13936],
    [913,"2009-07-29T00:00:00",42.02,42.5,41.01,41.34,17342],
    [914,"2009-07-30T00:00:00",41.34,43,41,42.13,63887],
    [915,"2009-07-31T00:00:00",42.13,43,41.4,42.96,44840],
    [916,"2009-08-03T00:00:00",42.96,42.7,42,42.57,31252],
    [917,"2009-08-04T00:00:00",42.57,42.55,41.8,42.33,49371],
    [918,"2009-08-05T00:00:00",42.33,42.5,41.61,42.35,37022],
    [919,"2009-08-06T00:00:00",42.35,42.3,40.25,41.79,122015],
    [920,"2009-08-07T00:00:00",41.79,42,41,41.94,36597],
    [921,"2009-08-10T00:00:00",41.94,43.1,41.55,42.83,179874],
    [922,"2009-08-11T00:00:00",42.83,44.97,42.25,43.98,1022843],
    [923,"2009-08-12T00:00:00",43.98,44.85,43.75,43.98,369204],
    [924,"2009-08-13T00:00:00",43.98,44.9,44,44.02,275916],
    [925,"2009-08-17T00:00:00",44.02,44.4,42.95,43.54,111641],
    [926,"2009-08-18T00:00:00",43.54,43.9,43.03,43.56,33405],
    [927,"2009-08-19T00:00:00",43.56,43.74,43.25,43.27,32976],
    [928,"2009-08-20T00:00:00",43.27,43.69,42.75,43.18,43445],
    [929,"2009-08-21T00:00:00",43.18,44,43.1,43.85,14862],
    [930,"2009-08-24T00:00:00",43.85,44,43.5,43.94,180770],
    [931,"2009-08-25T00:00:00",43.94,44,43.4,43.5,154094],
    [932,"2009-08-26T00:00:00",43.5,43.99,43.37,43.87,37711],
    [933,"2009-08-27T00:00:00",43.87,44.1,43.2,43.69,171295],
    [934,"2009-08-28T00:00:00",43.69,44.4,43.7,44.37,227971],
    [935,"2009-08-31T00:00:00",44.37,45.18,44.3,44.95,167129],
    [936,"2009-09-01T00:00:00",42.95,45.05,43.5,44.5,532931],
    [937,"2009-09-02T00:00:00",44.5,46.72,44.4,46.72,1116751],
    [938,"2009-09-03T00:00:00",46.72,48.4,46,46.37,799889],
    [939,"2009-09-04T00:00:00",46.37,48,46.26,47.52,266753],
    [940,"2009-09-07T00:00:00",47.52,48.5,47.1,47.57,236125],
    [941,"2009-09-08T00:00:00",47.57,47.6,46.25,46.8,143100],
    [942,"2009-09-09T00:00:00",46.8,48,46.25,47.85,309915],
    [943,"2009-09-10T00:00:00",47.85,47.95,46.5,47.17,256939],
    [944,"2009-09-11T00:00:00",47.17,48.1,46.75,46.96,325241],
    [945,"2009-09-14T00:00:00",46.96,47.5,46.65,46.74,150856],
    [946,"2009-09-15T00:00:00",46.74,47.15,46.2,46.82,58221],
    [947,"2009-09-16T00:00:00",46.82,47.3,46.07,46.79,130403],
    [948,"2009-09-17T00:00:00",46.79,47.75,46.61,47.43,446394],
    [949,"2009-09-18T00:00:00",47.43,49.8,47.5,48.09,3384984],
    [950,"2009-09-24T00:00:00",48.09,50.49,48.11,50.16,1237115],
    [951,"2009-09-25T00:00:00",50.16,52.5,49.5,50.3,596536],
    [952,"2009-09-28T00:00:00",50.3,50,48.5,48.57,220730],
    [953,"2009-09-29T00:00:00",48.57,50,48.4,49.42,241501],
    [954,"2009-09-30T00:00:00",49.42,49.84,46.95,47.11,390052],
    [955,"2009-10-01T00:00:00",47.11,48.5,47.01,47.91,135518],
    [956,"2009-10-02T00:00:00",47.91,49.5,47.4,49.12,207193],
    [957,"2009-10-05T00:00:00",49.12,50.89,49.11,49.72,352821],
    [958,"2009-10-06T00:00:00",49.72,52.15,50,51.56,647197],
    [959,"2009-10-07T00:00:00",51.56,54.13,51.99,54.13,527147],
    [960,"2009-10-08T00:00:00",54.13,56.3,53.5,54.85,894816],
    [961,"2009-10-09T00:00:00",54.85,56.93,54.99,55.43,512837],
    [962,"2009-10-12T00:00:00",55.43,55.55,53.5,54.55,215133],
    [963,"2009-10-13T00:00:00",54.55,54.95,53.7,54.69,83214],
    [964,"2009-10-14T00:00:00",54.69,56.9,54.5,55.69,570297],
    [965,"2009-10-15T00:00:00",55.69,56.5,54.25,55.78,137775],
    [966,"2009-10-16T00:00:00",55.78,56.25,54.1,55.32,159465],
    [967,"2009-10-19T00:00:00",55.32,55.8,52.56,52.56,255084],
    [968,"2009-10-20T00:00:00",52.56,55.18,50.2,54.88,718279],
    [969,"2009-10-21T00:00:00",54.88,55,52.14,52.14,480497],
    [970,"2009-10-22T00:00:00",52.14,52.69,50,51.84,165062],
    [971,"2009-10-23T00:00:00",51.84,52.45,50.1,50.59,184093],
    [972,"2009-10-26T00:00:00",50.59,53.11,51.7,53.11,604324],
    [973,"2009-10-27T00:00:00",53.11,55.76,55.3,55.76,629263],
    [974,"2009-10-28T00:00:00",55.76,57.4,54.25,54.91,1016623],
    [975,"2009-10-29T00:00:00",54.91,56.4,53.25,55.86,517732],
    [976,"2009-10-30T00:00:00",55.86,58.65,55.75,58.31,860534],
    [977,"2009-11-02T00:00:00",58.31,61.2,57.5,58.45,1249330],
    [978,"2009-11-03T00:00:00",58.45,60.5,58.7,59.81,566006],
    [979,"2009-11-04T00:00:00",59.81,62.8,60.3,62.8,1766658],
    [980,"2009-11-05T00:00:00",62.8,63.3,59.66,59.9,871091],
    [981,"2009-11-06T00:00:00",59.9,60.5,57.3,58.34,340565],
    [982,"2009-11-10T00:00:00",58.34,58.4,55.43,55.71,481570],
    [983,"2009-11-11T00:00:00",55.71,58.49,54.75,58.46,957662],
    [984,"2009-11-12T00:00:00",58.46,58.9,57.3,57.79,545147],
    [985,"2009-11-13T00:00:00",57.79,59.6,57.21,59.13,361043],
    [986,"2009-11-16T00:00:00",59.13,62.08,59.2,62.08,908120],
    [987,"2009-11-17T00:00:00",62.08,63.3,60.95,61.63,610363],
    [988,"2009-11-18T00:00:00",61.63,62.5,59.14,60.09,364312],
    [989,"2009-11-19T00:00:00",60.09,60.99,60.12,60.56,177643],
    [990,"2009-11-20T00:00:00",60.56,61.5,59.9,60.42,201691],
    [991,"2009-11-23T00:00:00",60.42,61,60,60.18,117029],
    [992,"2009-11-24T00:00:00",60.18,62.2,60.5,61.59,449357],
    [993,"2009-11-25T00:00:00",61.59,62,60.5,60.8,138094],
    [994,"2009-11-26T00:00:00",60.8,63.84,60.75,63.84,1314396],
    [995,"2009-12-01T00:00:00",63.84,66.3,62,65.25,1595196],
    [996,"2009-12-02T00:00:00",65.25,66.25,61.99,62.4,2548084],
    [997,"2009-12-03T00:00:00",62.4,63.25,61.85,62.16,474300],
    [998,"2009-12-04T00:00:00",62.16,62.65,59.06,59.06,790248],
    [999,"2009-12-07T00:00:00",59.06,58.75,57.2,57.53,1015023],
    [1000,"2009-12-08T00:00:00",57.53,59.19,56.61,57.47,702969],
    [1001,"2009-12-09T00:00:00",57.47,58.85,57,58.21,402232],
    [1002,"2009-12-10T00:00:00",58.21,59.36,58,58.27,1211949],
    [1003,"2009-12-11T00:00:00",58.27,59,57.55,58.12,299677],
    [1004,"2009-12-14T00:00:00",58.12,61,57.05,60.26,1533850],
    [1005,"2009-12-15T00:00:00",60.26,61.1,59,59.23,584200],
    [1006,"2009-12-16T00:00:00",59.23,59.9,58.5,58.65,459852],
    [1007,"2009-12-17T00:00:00",58.65,59.8,58.45,58.52,270618],
    [1008,"2009-12-18T00:00:00",58.52,59.4,57.6,58.5,370164],
    [1009,"2009-12-21T00:00:00",58.5,59.9,58.5,59.63,328453],
    [1010,"2009-12-22T00:00:00",59.63,61,59.61,60.5,950926],
    [1011,"2009-12-23T00:00:00",60.5,60.94,59.5,59.63,123549],
    [1012,"2009-12-24T00:00:00",59.63,60.4,59.52,60.05,201544],
    [1013,"2009-12-29T00:00:00",60.05,60.23,58.06,59.87,52156],
    [1014,"2009-12-30T00:00:00",59.87,60.85,60.25,60.54,113263],
    [1015,"2009-12-31T00:00:00",60.54,60.65,58.4,58.73,194063],
    [1016,"2010-01-04T00:00:00",58.73,59.3,58.05,59.09,24180],
    [1017,"2010-01-05T00:00:00",59.09,60.85,59.3,60.46,462039],
    [1018,"2010-01-06T00:00:00",60.46,63.48,60.75,62.48,964136],
    [1019,"2010-01-07T00:00:00",62.48,63.5,61.75,62.91,464716],
    [1020,"2010-01-08T00:00:00",62.91,63.25,61.5,61.92,366855],
    [1021,"2010-01-11T00:00:00",61.92,63.25,61.75,62.59,222385],
    [1022,"2010-01-12T00:00:00",62.59,63,62.25,62.55,103258],
    [1023,"2010-01-13T00:00:00",62.55,63.9,62.35,62.56,559602],
    [1024,"2010-01-14T00:00:00",62.56,63,61.8,62.34,261259],
    [1025,"2010-01-15T00:00:00",62.34,64.2,62.5,63.18,819779],
    [1026,"2010-01-18T00:00:00",63.18,65.79,62.7,64.47,1767755],
    [1027,"2010-01-19T00:00:00",64.47,66,64.8,65.15,1206737],
    [1028,"2010-01-20T00:00:00",65.15,65.4,64,64.57,708233],
    [1029,"2010-01-21T00:00:00",64.57,65.4,63,63.77,223177],
    [1030,"2010-01-22T00:00:00",63.77,64.39,63.5,63.68,65969],
    [1031,"2010-01-25T00:00:00",63.68,64.5,63.26,63.74,55517],
    [1032,"2010-01-26T00:00:00",63.74,65,63.56,63.99,187400],
    [1033,"2010-01-27T00:00:00",63.99,64.5,62.5,62.81,120722],
    [1034,"2010-01-28T00:00:00",62.81,63.25,60.1,62.07,90707],
    [1035,"2010-01-29T00:00:00",62.07,62.9,61.4,61.63,144316],
    [1036,"2010-02-01T00:00:00",61.63,62.2,61.3,61.69,257448],
    [1037,"2010-02-02T00:00:00",61.69,63.5,61.9,62.32,334672],
    [1038,"2010-02-03T00:00:00",62.32,63,62,62.36,169000],
    [1039,"2010-02-04T00:00:00",62.36,63.45,62.7,63.01,210005],
    [1040,"2010-02-08T00:00:00",63.01,63.35,62.4,62.54,72492],
    [1041,"2010-02-09T00:00:00",62.54,63,62.46,62.53,94999],
    [1042,"2010-02-10T00:00:00",62.53,63.49,62.6,62.88,181817],
    [1043,"2010-02-11T00:00:00",62.88,66.02,63,65.45,1014616],
    [1044,"2010-02-12T00:00:00",65.45,67.1,65.82,66.07,891341],
    [1045,"2010-02-15T00:00:00",66.07,68.03,64.1,66.85,1455682],
    [1046,"2010-02-16T00:00:00",66.85,69,67,68.53,1348330],
    [1047,"2010-02-17T00:00:00",68.53,69.6,66.61,67.37,3446345],
    [1048,"2010-02-18T00:00:00",67.37,68.06,66.6,66.75,499544],
    [1049,"2010-02-19T00:00:00",66.75,67.1,66.1,66.38,342283],
    [1050,"2010-02-22T00:00:00",66.38,67.6,66,67.05,434984],
    [1051,"2010-02-23T00:00:00",67.05,68.19,66,66.65,487186],
    [1052,"2010-02-24T00:00:00",66.65,67,64.8,65.35,210652],
    [1053,"2010-02-25T00:00:00",65.35,66,63.42,64.56,207577],
    [1054,"2010-02-26T00:00:00",64.56,64.75,64.04,64.15,57472],
    [1055,"2010-03-01T00:00:00",64.15,64.45,62.3,63.21,106650],
    [1056,"2010-03-02T00:00:00",63.21,64,61.65,63.05,101122],
    [1057,"2010-03-03T00:00:00",63.05,63.6,62,62.05,70155],
    [1058,"2010-03-04T00:00:00",62.05,62.6,61.51,61.95,174107],
    [1059,"2010-03-05T00:00:00",61.95,63.49,61.5,63.19,199490],
    [1060,"2010-03-08T00:00:00",63.19,65.1,62,64.16,380938],
    [1061,"2010-03-09T00:00:00",64.16,65.2,64,64.11,241677],
    [1062,"2010-03-10T00:00:00",64.11,65.4,64.05,64.5,177020],
    [1063,"2010-03-11T00:00:00",64.5,65.24,64.5,64.78,184731],
    [1064,"2010-03-12T00:00:00",64.78,65.2,64.61,64.97,184398],
    [1065,"2010-03-15T00:00:00",64.97,66.09,65,65.67,304458],
    [1066,"2010-03-16T00:00:00",65.67,66,63.31,64.13,349523],
    [1067,"2010-03-17T00:00:00",64.13,64.79,63.8,64.21,173181],
    [1068,"2010-03-18T00:00:00",64.21,64.5,63.6,63.85,193770],
    [1069,"2010-03-19T00:00:00",56.23,59,55,57.18,582018],
    [1070,"2010-03-22T00:00:00",57.18,56.7,56.08,56.29,90283],
    [1071,"2010-03-24T00:00:00",56.29,59.1,56.15,59.05,860772],
    [1072,"2010-03-25T00:00:00",59.05,59.8,58.75,59.06,113412],
    [1073,"2010-03-26T00:00:00",59.06,60.25,58.5,60.03,353465],
    [1074,"2010-03-29T00:00:00",60.03,60.5,59.4,59.71,141755],
    [1075,"2010-03-30T00:00:00",59.71,60,59.5,59.57,154376],
    [1076,"2010-03-31T00:00:00",59.57,60.6,59.6,60.01,342781],
    [1077,"2010-04-01T00:00:00",60.01,61,60.5,60.52,316193],
    [1078,"2010-04-02T00:00:00",60.52,61.3,60.03,61,149311],
    [1079,"2010-04-05T00:00:00",61,61.75,60.5,61.37,318862],
    [1080,"2010-04-06T00:00:00",61.37,63.5,61.5,62.44,486432],
    [1081,"2010-04-07T00:00:00",62.44,65,62.5,63.8,592626],
    [1082,"2010-04-08T00:00:00",63.8,64.99,63,64.38,268169],
    [1083,"2010-04-09T00:00:00",64.38,64.75,63.5,64.09,391082],
    [1084,"2010-04-12T00:00:00",64.09,64.59,63.45,64,454046],
    [1085,"2010-04-13T00:00:00",64,64.1,63.5,63.58,519320],
    [1086,"2010-04-14T00:00:00",63.58,64,63.25,63.47,98534],
    [1087,"2010-04-15T00:00:00",63.47,64.8,63.2,63.99,735248],
    [1088,"2010-04-16T00:00:00",63.99,64.4,63.5,63.74,13118],
    [1089,"2010-04-19T00:00:00",63.74,63.99,63.49,63.5,7582],
    [1090,"2010-04-20T00:00:00",63.5,66.67,63.9,65.72,861154],
    [1091,"2010-04-21T00:00:00",65.72,67,65,66.36,1436073],
    [1092,"2010-04-22T00:00:00",66.36,67,65.55,65.79,357018],
    [1093,"2010-04-23T00:00:00",65.79,66.5,64.8,66,148291],
    [1094,"2010-04-26T00:00:00",66,66.6,65.3,65.52,156662],
    [1095,"2010-04-27T00:00:00",65.52,66,64.2,65.07,518358],
    [1096,"2010-04-28T00:00:00",65.07,65.49,63.75,64.39,355543],
    [1097,"2010-04-29T00:00:00",64.39,64.77,63.7,63.77,138321],
    [1098,"2010-04-30T00:00:00",63.77,64.49,63.01,63.92,500739],
    [1099,"2010-05-03T00:00:00",63.92,64.3,62.76,63.07,99845],
    [1100,"2010-05-04T00:00:00",63.07,65.9,63.5,64.91,251366],
    [1101,"2010-05-05T00:00:00",64.91,64.44,63.6,63.97,85746],
    [1102,"2010-05-06T00:00:00",63.97,64.39,63.32,63.81,16303],
    [1103,"2010-05-07T00:00:00",63.81,63.5,62,62.15,69940],
    [1104,"2010-05-10T00:00:00",62.15,62,61.3,61.33,32236],
    [1105,"2010-05-11T00:00:00",61.33,63.2,60.4,60.99,88862],
    [1106,"2010-05-12T00:00:00",60.99,62.5,59.8,60.67,285001],
    [1107,"2010-05-13T00:00:00",60.67,61.25,60.31,61.02,22275],
    [1108,"2010-05-14T00:00:00",61.02,61.4,60.55,61.01,25235],
    [1109,"2010-05-17T00:00:00",61.01,61.35,59.2,59.2,75821],
    [1110,"2010-05-18T00:00:00",59.2,60,59.5,59.5,14125],
    [1111,"2010-05-19T00:00:00",59.5,59.8,58.6,59.05,12667],
    [1112,"2010-05-20T00:00:00",59.05,61,58.5,59.37,57904],
    [1113,"2010-05-21T00:00:00",59.37,60.85,58.8,59.35,23500],
    [1114,"2010-05-24T00:00:00",59.35,59.5,58.5,59.02,67998],
    [1115,"2010-05-25T00:00:00",59.02,59.5,57,57.95,111716],
    [1116,"2010-05-26T00:00:00",57.95,58.75,58.1,58.3,25431],
    [1117,"2010-05-27T00:00:00",58.3,59.25,56.3,56.39,139731],
    [1118,"2010-05-28T00:00:00",56.39,58,55.5,56.7,28232],
    [1119,"2010-05-31T00:00:00",56.7,57,55.8,56.02,7125],
    [1120,"2010-06-01T00:00:00",56.02,56.9,54.9,55.16,39816],
    [1121,"2010-06-02T00:00:00",55.16,57.65,54.6,57.41,14981],
    [1122,"2010-06-03T00:00:00",57.41,58.85,57.4,57.8,18657],
    [1123,"2010-06-04T00:00:00",57.8,58.93,57.24,57.8,1021157],
    [1124,"2010-06-07T00:00:00",57.8,60,58.25,59.56,47089],
    [1125,"2010-06-08T00:00:00",59.56,60.8,58.8,59.04,21586],
    [1126,"2010-06-09T00:00:00",59.04,59,58.2,58.36,5877],
    [1127,"2010-06-10T00:00:00",58.36,58.2,56.6,56.86,35383],
    [1128,"2010-06-11T00:00:00",56.86,57.5,56.35,56.59,4940],
    [1129,"2010-06-14T00:00:00",56.59,57,55,56.14,41428],
    [1130,"2010-06-15T00:00:00",56.14,58,55.75,56.2,112516],
    [1131,"2010-06-16T00:00:00",56.2,59.01,56.2,58.58,55042],
    [1132,"2010-06-17T00:00:00",58.58,59.48,57.4,58.97,38843],
    [1133,"2010-06-18T00:00:00",58.97,59.25,58.5,58.7,355104],
    [1134,"2010-06-21T00:00:00",58.7,59.5,58.11,58.39,525107],
    [1135,"2010-06-22T00:00:00",58.39,58.9,57.1,57.65,211583],
    [1136,"2010-06-23T00:00:00",57.65,58,57.01,57.55,23283],
    [1137,"2010-06-24T00:00:00",57.55,58.25,57.1,57.46,89204],
    [1138,"2010-06-25T00:00:00",57.46,57.1,56.5,56.51,133459],
    [1139,"2010-06-28T00:00:00",56.51,57.75,56.5,56.65,161280],
    [1140,"2010-06-29T00:00:00",56.65,57.25,55.6,56.49,82727],
    [1141,"2010-06-30T00:00:00",56.49,57.4,55.65,56.95,100608],
    [1142,"2010-07-01T00:00:00",56.95,58.49,55.5,57.01,102],
    [1143,"2010-07-02T00:00:00",57.01,57.75,55.1,57.12,1620],
    [1144,"2010-07-05T00:00:00",57.12,56.75,56.6,56.6,1020],
    [1145,"2010-07-06T00:00:00",56.6,56.9,55.65,55.88,1301],
    [1146,"2010-07-07T00:00:00",55.88,56.1,54.8,55.93,98224],
    [1147,"2010-07-08T00:00:00",55.93,56.95,55.9,56.02,103010],
    [1148,"2010-07-09T00:00:00",56.02,56.48,56,56.05,63946],
    [1149,"2010-07-12T00:00:00",56.05,56.25,56,56,41813],
    [1150,"2010-07-13T00:00:00",56,56.55,56,56.05,104406],
    [1151,"2010-07-14T00:00:00",56.05,57,56.2,56.28,220779],
    [1152,"2010-07-15T00:00:00",56.28,57,55.6,55.8,202758],
    [1153,"2010-07-16T00:00:00",55.8,56.48,55.5,55.55,14654],
    [1154,"2010-07-19T00:00:00",55.55,56.25,56,56.09,16551],
    [1155,"2010-07-20T00:00:00",56.09,56.75,56.25,56.25,49084],
    [1156,"2010-07-21T00:00:00",56.25,56.49,55.76,56,17470],
    [1157,"2010-07-22T00:00:00",56,56.89,56,56.11,29732],
    [1158,"2010-07-23T00:00:00",56.11,56.6,56,56.02,53648],
    [1159,"2010-07-26T00:00:00",56.02,56.69,55.55,56,56440],
    [1160,"2010-07-27T00:00:00",56,57.24,56,56.6,154872],
    [1161,"2010-07-28T00:00:00",56.6,59,57,57.96,267929],
    [1162,"2010-07-29T00:00:00",57.96,59,58,58.51,142682],
    [1163,"2010-07-30T00:00:00",58.51,59.7,57.8,59.33,693618],
    [1164,"2010-08-02T00:00:00",59.33,58.95,57.75,58.56,181079],
    [1165,"2010-08-03T00:00:00",58.56,58.5,58.45,58.49,7700],
    [1166,"2010-08-04T00:00:00",58.49,59.1,58.02,58.09,48302],
    [1167,"2010-08-05T00:00:00",58.09,58.7,57.9,57.98,120505],
    [1168,"2010-08-06T00:00:00",57.98,58.25,56.7,56.79,158607],
    [1169,"2010-08-09T00:00:00",56.79,56,53.96,54.03,110114],
    [1170,"2010-08-10T00:00:00",54.03,54.2,52.11,52.73,305899],
    [1171,"2010-08-11T00:00:00",52.73,54,51,52.24,181651],
    [1172,"2010-08-12T00:00:00",52.24,53.29,52,52.94,111395],
    [1173,"2010-08-13T00:00:00",52.94,53.95,53,53.24,150729],
    [1174,"2010-08-16T00:00:00",53.24,53.99,51.52,51.7,80664],
    [1175,"2010-08-17T00:00:00",51.7,53.3,52.57,53.29,60738],
    [1176,"2010-08-18T00:00:00",53.29,55.49,53,53.5,39730],
    [1177,"2010-08-19T00:00:00",53.5,54.88,53.6,54.19,63157],
    [1178,"2010-08-20T00:00:00",54.19,56.89,53.9,55.69,237083],
    [1179,"2010-08-23T00:00:00",55.69,56,54.85,54.97,18823],
    [1180,"2010-08-24T00:00:00",54.97,55.6,54.2,54.43,7767],
    [1181,"2010-08-25T00:00:00",54.43,54.98,53,53.49,45480],
    [1182,"2010-08-26T00:00:00",51.49,52.9,51,52.39,15914],
    [1183,"2010-08-27T00:00:00",52.39,52.85,50.02,51.08,66809],
    [1184,"2010-08-30T00:00:00",51.08,51.99,50.02,50.26,3666],
    [1185,"2010-08-31T00:00:00",50.26,51.6,50.2,51.09,87619],
    [1186,"2010-09-01T00:00:00",51.09,51,50,50.74,9023],
    [1187,"2010-09-02T00:00:00",50.74,51.5,50.75,50.75,517],
    [1188,"2010-09-03T00:00:00",50.75,51,50,50.23,3106],
    [1189,"2010-09-06T00:00:00",50.23,50.5,50.01,50.5,1250],
    [1190,"2010-09-07T00:00:00",50.5,50.95,50.05,50.16,2500],
    [1191,"2010-09-08T00:00:00",50.16,51.5,50.9,51.02,3207],
    [1192,"2010-09-09T00:00:00",51.02,51.75,48.51,50.48,150034],
    [1193,"2010-09-14T00:00:00",50.48,51.89,50.5,51.76,98137],
    [1194,"2010-09-15T00:00:00",51.76,52,51.1,51.96,44188],
    [1195,"2010-09-16T00:00:00",51.96,52.7,51.55,52,54002],
    [1196,"2010-09-17T00:00:00",52,52.5,51.11,52.5,45173],
    [1197,"2010-09-20T00:00:00",52.5,52.95,51.5,52.26,16008],
    [1198,"2010-09-21T00:00:00",52.26,52.5,51.75,51.75,67210],
    [1199,"2010-09-22T00:00:00",51.75,51.5,51.25,51.4,3500],
    [1200,"2010-09-23T00:00:00",51.4,51.99,51.1,51.64,6671],
    [1201,"2010-09-24T00:00:00",51.64,52,51.48,51.9,31407],
    [1202,"2010-09-27T00:00:00",51.9,52,51,51.88,24769],
    [1203,"2010-09-28T00:00:00",51.88,52,50.56,50.8,18437],
    [1204,"2010-09-29T00:00:00",50.8,51.5,50.5,51.4,85502],
    [1205,"2010-09-30T00:00:00",51.4,51.9,50.4,51.48,35402],
    [1206,"2010-10-01T00:00:00",51.48,52,50.8,51.05,3992],
    [1207,"2010-10-04T00:00:00",51.05,51.8,50.01,51,15867],
    [1208,"2010-10-05T00:00:00",51,51,50,50.42,46069],
    [1209,"2010-10-06T00:00:00",50.42,51.5,50.64,51.49,99194],
    [1210,"2010-10-07T00:00:00",51.49,52,50.8,51.55,145844],
    [1211,"2010-10-08T00:00:00",51.55,53.5,51.7,52.19,570076],
    [1212,"2010-10-11T00:00:00",52.19,53.89,52,53.17,93897],
    [1213,"2010-10-12T00:00:00",53.17,53.7,52.25,52.61,25614],
    [1214,"2010-10-13T00:00:00",52.61,52.8,52.49,52.74,78036],
    [1215,"2010-10-14T00:00:00",52.74,53.74,52.65,53.48,99554],
    [1216,"2010-10-15T00:00:00",53.48,54,53.4,53.51,94977],
    [1217,"2010-10-18T00:00:00",53.51,54.7,53.4,54.07,369590],
    [1218,"2010-10-19T00:00:00",54.07,55,54.4,54.87,277313],
    [1219,"2010-10-20T00:00:00",54.87,55.25,54.02,54.98,30084],
    [1220,"2010-10-21T00:00:00",54.98,55.2,54.5,55.13,62098],
    [1221,"2010-10-22T00:00:00",55.13,55.89,55,55.53,207795],
    [1222,"2010-10-25T00:00:00",55.53,56,55.5,55.8,66661],
    [1223,"2010-10-26T00:00:00",55.8,55.99,54.82,55.34,370315],
    [1224,"2010-10-27T00:00:00",55.34,56.89,55.15,56.27,1133765],
    [1225,"2010-10-28T00:00:00",56.27,57.25,56.05,56.35,1086170],
    [1226,"2010-10-29T00:00:00",56.35,56.75,55,55.36,755964],
    [1227,"2010-11-01T00:00:00",55.36,56.2,55,55.14,53177],
    [1228,"2010-11-02T00:00:00",55.14,56.5,54.96,55.56,283718],
    [1229,"2010-11-03T00:00:00",55.56,55.95,55.1,55.3,86360],
    [1230,"2010-11-04T00:00:00",55.3,55.95,55.12,55.9,371116],
    [1231,"2010-11-05T00:00:00",55.9,56.6,55.6,56.26,906165],
    [1232,"2010-11-08T00:00:00",56.26,57.6,56.5,57.01,726016],
    [1233,"2010-11-10T00:00:00",57.01,57.24,56.75,56.98,219859],
    [1234,"2010-11-11T00:00:00",56.98,58.15,56.6,57.82,1394702],
    [1235,"2010-11-12T00:00:00",57.82,57.9,57.1,57.57,37658],
    [1236,"2010-11-15T00:00:00",57.57,57.99,57.15,57.82,5550],
    [1237,"2010-11-16T00:00:00",57.82,58.89,57.2,58.5,793478],
    [1238,"2010-11-22T00:00:00",58.5,59.79,58.7,59.49,413345],
    [1239,"2010-11-23T00:00:00",59.49,59.9,59.05,59.27,133672],
    [1240,"2010-11-24T00:00:00",59.27,60.79,59,59.47,1004290],
    [1241,"2010-11-25T00:00:00",59.47,60,59.26,59.55,59426],
    [1242,"2010-11-26T00:00:00",59.55,60.38,59.12,60.08,137821],
    [1243,"2010-11-29T00:00:00",60.08,60.9,59.52,60.64,353046],
    [1244,"2010-11-30T00:00:00",60.64,61.88,60.1,61.52,253596],
    [1245,"2010-12-01T00:00:00",61.52,62,60.7,60.76,348651],
    [1246,"2010-12-02T00:00:00",60.76,62,61,61.94,380783],
    [1247,"2010-12-03T00:00:00",61.94,63,61.31,62.42,421300],
    [1248,"2010-12-06T00:00:00",62.42,63.3,62.6,62.93,62994],
    [1249,"2010-12-07T00:00:00",62.93,64.05,61.6,63.98,662821],
    [1250,"2010-12-08T00:00:00",63.98,65.1,63.75,64.98,734206],
    [1251,"2010-12-09T00:00:00",64.98,64.75,64.05,64.37,51731],
    [1252,"2010-12-10T00:00:00",64.37,65.25,64,64.49,45132],
    [1253,"2010-12-13T00:00:00",64.49,65.4,64.45,64.56,196397],
    [1254,"2010-12-14T00:00:00",64.56,65.8,64.7,65.08,282231],
    [1255,"2010-12-15T00:00:00",65.08,65.35,64.49,65.15,39084],
    [1256,"2010-12-20T00:00:00",65.15,65.94,65.01,65.39,95468],
    [1257,"2010-12-21T00:00:00",65.39,66.49,65.05,65.28,141788],
    [1258,"2010-12-22T00:00:00",65.28,65.97,64.31,64.5,56784],
    [1259,"2010-12-23T00:00:00",64.5,64.7,63.9,63.99,12099],
    [1260,"2010-12-24T00:00:00",63.99,64.89,63.3,64.25,27252],
    [1261,"2010-12-27T00:00:00",64.25,66,64,65.65,319436],
    [1262,"2010-12-28T00:00:00",65.65,65.5,64.51,64.67,42788],
    [1263,"2010-12-29T00:00:00",64.67,67.9,64.82,67.73,1003863],
    [1264,"2010-12-30T00:00:00",67.73,71.11,68.3,70.5,1036833],
    [1265,"2010-12-31T00:00:00",70.5,71.24,69.9,70.15,380290],
    [1266,"2011-01-03T00:00:00",70.15,70,67.4,67.83,127600],
    [1267,"2011-01-04T00:00:00",67.83,71.22,68.45,70.77,585236],
    [1268,"2011-01-05T00:00:00",70.77,72.99,70.01,71.82,1200042],
    [1269,"2011-01-06T00:00:00",71.82,72.8,71.5,71.75,708497],
    [1270,"2011-01-07T00:00:00",71.75,72.06,71.35,71.85,168166],
    [1271,"2011-01-10T00:00:00",71.85,72,70,70.95,36623],
    [1272,"2011-01-11T00:00:00",70.95,71.35,70.05,70.91,96783],
    [1273,"2011-01-12T00:00:00",70.91,72.2,70.5,70.91,91307],
    [1274,"2011-01-13T00:00:00",70.91,72.8,70.5,72.44,255031],
    [1275,"2011-01-14T00:00:00",72.44,74,71.52,72.99,614971],
    [1276,"2011-01-17T00:00:00",72.99,73.75,71.15,72.88,201024],
    [1277,"2011-01-18T00:00:00",72.88,73.5,71.63,72.01,59533],
    [1278,"2011-01-19T00:00:00",72.01,72,71.01,71.37,22796],
    [1279,"2011-01-20T00:00:00",71.37,71.99,69,69.45,186590],
    [1280,"2011-01-21T00:00:00",69.45,72.92,68.75,72.54,1144428],
    [1281,"2011-01-24T00:00:00",72.54,72.5,71.1,71.8,775833],
    [1282,"2011-01-25T00:00:00",71.8,72.5,71.26,72.4,61531],
    [1283,"2011-01-26T00:00:00",72.4,72.9,71.5,71.85,46467],
    [1284,"2011-01-27T00:00:00",71.85,72.7,71.7,71.87,24115],
    [1285,"2011-01-28T00:00:00",71.87,72.75,71.51,72.26,67107],
    [1286,"2011-01-31T00:00:00",72.26,73,69.25,71.45,504954],
    [1287,"2011-02-01T00:00:00",71.45,71,69,69.7,450198],
    [1288,"2011-02-02T00:00:00",69.7,70,69.21,69.88,26737],
    [1289,"2011-02-03T00:00:00",69.88,73.37,70,71.97,150686],
    [1290,"2011-02-04T00:00:00",71.97,73,71.6,72.82,113038],
    [1291,"2011-02-07T00:00:00",72.82,73.5,72.5,72.87,43612],
    [1292,"2011-02-08T00:00:00",72.87,72.5,71.62,72,69516],
    [1293,"2011-02-09T00:00:00",72,71.8,70.5,70.94,43369],
    [1294,"2011-02-10T00:00:00",70.94,72,68.5,70.84,183470],
    [1295,"2011-02-11T00:00:00",70.84,71.79,68.5,68.79,206014],
    [1296,"2011-02-14T00:00:00",68.79,69.5,68,68.97,243676],
    [1297,"2011-02-15T00:00:00",68.97,70.5,67.7,69.08,357657],
    [1298,"2011-02-17T00:00:00",69.08,69.59,68.4,68.51,128527],
    [1299,"2011-02-18T00:00:00",68.51,68.94,68.05,68.15,26116],
    [1300,"2011-02-21T00:00:00",68.15,69.25,67.25,67.46,16254],
    [1301,"2011-02-22T00:00:00",67.46,67.5,65.51,65.7,145060],
    [1302,"2011-02-23T00:00:00",65.7,66.45,64.47,64.75,62957],
    [1303,"2011-02-24T00:00:00",64.75,65.99,64.51,64.55,109787],
    [1304,"2011-02-25T00:00:00",64.55,64,61.33,62.05,149727],
    [1305,"2011-02-28T00:00:00",62.05,64.99,61.05,64.12,53584],
    [1306,"2011-03-01T00:00:00",64.12,67,64.1,66.65,613880],
    [1307,"2011-03-02T00:00:00",66.65,67.2,64.56,66.76,66040],
    [1308,"2011-03-03T00:00:00",66.76,67.9,66,67.67,93817],
    [1309,"2011-03-04T00:00:00",67.67,70,66.5,69.35,246324],
    [1310,"2011-03-07T00:00:00",69.35,69.99,67,67.8,82760],
    [1311,"2011-03-08T00:00:00",67.8,67.8,66.8,67.04,59711],
    [1312,"2011-03-09T00:00:00",59.13,61.7,57.99,59.82,138955],
    [1313,"2011-03-10T00:00:00",59.82,61.4,59.81,60.55,36397],
    [1314,"2011-03-11T00:00:00",60.55,60.2,58.51,58.85,97807],
    [1315,"2011-03-14T00:00:00",58.85,59.87,58.49,58.53,46993],
    [1316,"2011-03-15T00:00:00",58.53,59,58.1,58.3,49009],
    [1317,"2011-03-16T00:00:00",58.3,59.98,57.1,58,44177],
    [1318,"2011-03-17T00:00:00",58,60.9,59.03,60.25,56462],
    [1319,"2011-03-18T00:00:00",60.25,60.4,59.2,59.43,49806],
    [1320,"2011-03-21T00:00:00",59.43,59.4,57,57.68,66064],
    [1321,"2011-03-22T00:00:00",57.68,60,57.31,59.13,30919],
    [1322,"2011-03-24T00:00:00",59.13,60,59.1,59.75,39500],
    [1323,"2011-03-25T00:00:00",59.75,60.16,58.5,58.96,18650],
    [1324,"2011-03-28T00:00:00",58.96,60,59.49,59.51,34165],
    [1325,"2011-03-29T00:00:00",59.51,61,58.98,60.93,77641],
    [1326,"2011-03-30T00:00:00",60.93,62,60.11,60.74,9526],
    [1327,"2011-03-31T00:00:00",60.74,60.5,59.02,59.43,230826],
    [1328,"2011-04-01T00:00:00",59.43,60,58.8,59.67,682890],
    [1329,"2011-04-04T00:00:00",59.67,60.5,59.35,59.45,75337],
    [1330,"2011-04-05T00:00:00",59.45,60.35,59.5,60.01,115762],
    [1331,"2011-04-06T00:00:00",60.01,61,60.12,60.64,53300],
    [1332,"2011-04-07T00:00:00",60.64,61,60.5,60.92,14053],
    [1333,"2011-04-08T00:00:00",60.92,61.1,60.25,60.49,19495],
    [1334,"2011-04-11T00:00:00",60.49,61.9,60.55,61.5,24134],
    [1335,"2011-04-12T00:00:00",61.5,61.67,60.55,60.55,3001],
    [1336,"2011-04-13T00:00:00",60.55,61.84,59.61,60.09,9373],
    [1337,"2011-04-14T00:00:00",60.09,60.5,59.51,59.51,10030],
    [1338,"2011-04-15T00:00:00",59.51,59.75,58.51,59,94951],
    [1339,"2011-04-18T00:00:00",59,60.19,59.5,59.99,19992],
    [1340,"2011-04-19T00:00:00",59.99,60.35,59,59.58,25383],
    [1341,"2011-04-20T00:00:00",59.58,60,59,59.99,19551],
    [1342,"2011-04-21T00:00:00",59.99,62.1,60.01,61.68,136258],
    [1343,"2011-04-22T00:00:00",61.68,61.5,60.9,61.45,122855],
    [1344,"2011-04-25T00:00:00",61.45,62.1,59.3,62.02,112651],
    [1345,"2011-04-26T00:00:00",62.02,62.8,61.5,62.45,52016],
    [1346,"2011-04-27T00:00:00",62.45,62.5,61.7,62.11,16489],
    [1347,"2011-04-28T00:00:00",62.11,62.55,61.61,62.5,15409],
    [1348,"2011-04-29T00:00:00",62.5,62.98,62.4,62.87,24524],
    [1349,"2011-05-02T00:00:00",62.87,63,62,62.39,60925],
    [1350,"2011-05-03T00:00:00",62.39,62.95,61.15,61.68,51748],
    [1351,"2011-05-04T00:00:00",61.68,61.01,60,60.1,56467],
    [1352,"2011-05-05T00:00:00",60.1,62,60.01,60.99,83518],
    [1353,"2011-05-06T00:00:00",60.99,64.03,61.35,61.56,18971],
    [1354,"2011-05-09T00:00:00",61.56,62.5,61.5,61.55,15448],
    [1355,"2011-05-10T00:00:00",61.55,62.98,62,62.56,26551],
    [1356,"2011-05-11T00:00:00",62.56,63.45,62.21,62.74,24296],
    [1357,"2011-05-12T00:00:00",62.74,63,62,62.37,15298],
    [1358,"2011-05-13T00:00:00",62.37,62.78,61.5,61.69,12534],
    [1359,"2011-05-16T00:00:00",61.69,62,60.5,60.85,32878],
    [1360,"2011-05-17T00:00:00",60.85,62,61.2,61.21,36068],
    [1361,"2011-05-18T00:00:00",61.21,61.9,61,61.03,5520],
    [1362,"2011-05-19T00:00:00",61.03,61.5,61,61.49,4730],
    [1363,"2011-05-20T00:00:00",61.49,61.85,61,61.55,12215],
    [1364,"2011-05-23T00:00:00",61.55,62,61.3,61.95,5750],
    [1365,"2011-05-24T00:00:00",61.95,62.01,61.45,61.95,4569],
    [1366,"2011-05-25T00:00:00",61.95,62.5,61.95,62.07,5491],
    [1367,"2011-05-26T00:00:00",62.07,62.83,62.03,62.08,25574],
    [1368,"2011-05-27T00:00:00",62.08,62.65,62,62.09,15569],
    [1369,"2011-05-30T00:00:00",62.09,62.38,62,62,281682],
    [1370,"2011-05-31T00:00:00",62,62.65,61.8,62,13138],
    [1371,"2011-06-01T00:00:00",62,62.2,61,61.41,46269],
    [1372,"2011-06-02T00:00:00",61.41,61.56,61.2,61.39,7125],
    [1373,"2011-06-03T00:00:00",61.39,61.6,60.95,60.98,17959],
    [1374,"2011-06-06T00:00:00",60.98,64.02,62,62.1,354380],
    [1375,"2011-06-07T00:00:00",62.1,64.5,62.85,64.01,259348],
    [1376,"2011-06-08T00:00:00",64.01,67.21,64,64.24,35078],
    [1377,"2011-06-09T00:00:00",64.24,64.69,64.01,64.25,3248],
    [1378,"2011-06-10T00:00:00",64.25,64.9,64.04,64.5,106280],
    [1379,"2011-06-13T00:00:00",64.5,67.72,64.85,67.72,1275072],
    [1380,"2011-06-14T00:00:00",67.72,68.99,65.03,65.16,207125],
    [1381,"2011-06-15T00:00:00",65.16,65.95,65.01,65.54,19328],
    [1382,"2011-06-16T00:00:00",65.54,66.45,64.1,64.95,6530],
    [1383,"2011-06-17T00:00:00",64.95,65.5,63.3,64.04,16061],
    [1384,"2011-06-20T00:00:00",64.04,65.75,63.05,63.87,64947],
    [1385,"2011-06-21T00:00:00",63.87,65.47,62.8,64.33,447651],
    [1386,"2011-06-22T00:00:00",64.33,64.5,63.5,64,34350],
    [1387,"2011-06-23T00:00:00",64,64.9,63,64,556233],
    [1388,"2011-06-24T00:00:00",64,65,64,64.94,10211],
    [1389,"2011-06-27T00:00:00",64.94,65,63.01,63.04,4262],
    [1390,"2011-06-28T00:00:00",63.04,64.98,62,64.1,95133],
    [1391,"2011-06-29T00:00:00",64.1,65,64.1,64.93,9049],
    [1392,"2011-06-30T00:00:00",64.93,64.89,62.51,64.14,13932],
    [1393,"2011-07-01T00:00:00",64.14,65,63.25,63.7,21080],
    [1394,"2011-07-04T00:00:00",63.7,65,63.99,64.48,214754],
    [1395,"2011-07-05T00:00:00",64.48,65.74,64.4,64.8,2215],
    [1396,"2011-07-06T00:00:00",64.8,65,64.5,64.52,13450],
    [1397,"2011-07-07T00:00:00",64.52,65,64.21,64.39,16587],
    [1398,"2011-07-08T00:00:00",64.39,64.75,64,64.25,401],
    [1399,"2011-07-11T00:00:00",64.25,64.25,62.5,63.95,110375],
    [1400,"2011-07-12T00:00:00",63.95,64,62.31,63.02,57963],
    [1401,"2011-07-13T00:00:00",63.02,63.94,62.61,62.9,4086],
    [1402,"2011-07-14T00:00:00",62.9,63.82,63.82,62.9,1],
    [1403,"2011-07-15T00:00:00",62.9,63.89,62.77,62.88,3214],
    [1404,"2011-07-18T00:00:00",62.88,63.95,63,63.1,15439],
    [1405,"2011-07-19T00:00:00",63.1,64.99,62.5,64.19,237957],
    [1406,"2011-07-20T00:00:00",64.19,64,63.51,63.93,16183],
    [1407,"2011-07-21T00:00:00",63.93,63.77,63.02,63.15,5356],
    [1408,"2011-07-22T00:00:00",63.15,64.69,63,63.5,164843],
    [1409,"2011-07-25T00:00:00",63.5,64.23,63.15,63.41,459],
    [1410,"2011-07-26T00:00:00",63.41,64,63.02,63.83,16372],
    [1411,"2011-07-27T00:00:00",63.83,64,63.15,63.8,23193],
    [1412,"2011-07-28T00:00:00",63.8,63.8,63,63,8864],
    [1413,"2011-07-29T00:00:00",63,63.75,63.02,63.39,1202],
    [1414,"2011-08-01T00:00:00",63.39,64.99,62.89,63.9,114495],
    [1415,"2011-08-02T00:00:00",63.9,64,63.9,63.93,14804],
    [1416,"2011-08-03T00:00:00",63.93,64.5,62.5,63.74,61843],
    [1417,"2011-08-04T00:00:00",63.74,64.49,62.5,62.67,34912],
    [1418,"2011-08-05T00:00:00",62.67,63,60,60.27,68958],
    [1419,"2011-08-08T00:00:00",60.27,63,59.02,61.32,139307],
    [1420,"2011-08-09T00:00:00",61.32,62,59,61.3,104879],
    [1421,"2011-08-10T00:00:00",61.3,64,62,62.18,25442],
    [1422,"2011-08-11T00:00:00",62.18,62.75,61.5,62.5,359122],
    [1423,"2011-08-12T00:00:00",60,61.99,60.99,61.3,15111],
    [1424,"2011-08-15T00:00:00",61.3,61.5,60,61.26,15467],
    [1425,"2011-08-16T00:00:00",61.26,61.69,60.12,60.74,8790],
    [1426,"2011-08-17T00:00:00",60.74,61.5,60.01,60.99,193420],
    [1427,"2011-08-18T00:00:00",60.99,61.99,60.06,60.56,19702],
    [1428,"2011-08-19T00:00:00",60.56,60,59.26,59.51,4887],
    [1429,"2011-08-22T00:00:00",59.51,60.48,59.5,60.4,7134],
    [1430,"2011-08-23T00:00:00",60.4,60.4,58.93,59.17,2013],
    [1431,"2011-08-24T00:00:00",59.17,60.05,59.5,59.93,16396],
    [1432,"2011-08-25T00:00:00",59.93,60,58.5,60,13442],
    [1433,"2011-08-29T00:00:00",60,60,58.28,60,25760],
    [1434,"2011-08-30T00:00:00",60,61,58.01,60.69,23100],
    [1435,"2011-09-05T00:00:00",60.69,61.5,58,61,23906],
    [1436,"2011-09-06T00:00:00",61,61.45,60.5,61,25314],
    [1437,"2011-09-07T00:00:00",61,63,60.52,62.72,168108],
    [1438,"2011-09-08T00:00:00",62.72,62.44,61.01,61.03,159084],
    [1439,"2011-09-09T00:00:00",61.03,61.9,60.3,61.12,5901],
    [1440,"2011-09-12T00:00:00",61.12,61.8,59,59.61,18464],
    [1441,"2011-09-13T00:00:00",59.61,60.89,59.07,60.11,1370],
    [1442,"2011-09-14T00:00:00",60.11,60.15,60,60.1,29130],
    [1443,"2011-09-15T00:00:00",60.1,60.65,60,60.5,163505],
    [1444,"2011-09-16T00:00:00",60.5,60.99,60,60.01,64496],
    [1445,"2011-09-19T00:00:00",60.01,60.52,60,60.5,8378],
    [1446,"2011-09-20T00:00:00",60.5,60.48,59.65,59.97,370896],
    [1447,"2011-09-21T00:00:00",59.97,61.5,59.05,60.96,376374],
    [1448,"2011-09-22T00:00:00",60.96,61,60,60.16,34993],
    [1449,"2011-09-23T00:00:00",60.16,60.75,60,60.51,38861],
    [1450,"2011-09-26T00:00:00",60.51,60.4,57.75,58.26,105374],
    [1451,"2011-09-27T00:00:00",58.26,60.19,58.98,60.15,17060],
    [1452,"2011-09-28T00:00:00",60.15,60.01,60,60,61303],
    [1453,"2011-09-29T00:00:00",60,60.85,59.5,59.76,80730],
    [1454,"2011-09-30T00:00:00",59.76,60.9,60,60.5,192158],
    [1455,"2011-10-03T00:00:00",60.5,61.5,60.15,61.44,157488],
    [1456,"2011-10-04T00:00:00",61.44,64.51,61,64.28,979080],
    [1457,"2011-10-05T00:00:00",64.28,65.5,63.75,64.28,313292],
    [1458,"2011-10-06T00:00:00",64.28,65,64,64.56,259235],
    [1459,"2011-10-07T00:00:00",64.56,65.46,64.53,65.01,536975],
    [1460,"2011-10-10T00:00:00",65.01,66.99,64.5,65.94,156701],
    [1461,"2011-10-11T00:00:00",65.94,66,64.03,65.12,40765],
    [1462,"2011-10-12T00:00:00",65.12,65.79,64,65.25,54503],
    [1463,"2011-10-13T00:00:00",65.25,65,63.71,64.65,11380],
    [1464,"2011-10-14T00:00:00",64.65,65.5,63.9,64.46,103908],
    [1465,"2011-10-17T00:00:00",64.46,66.98,64,65.97,127064],
    [1466,"2011-10-18T00:00:00",65.97,66.99,64.52,65,18450],
    [1467,"2011-10-19T00:00:00",65,65.25,62.99,64.92,84500],
    [1468,"2011-10-20T00:00:00",64.92,65.88,63.53,64.22,147524],
    [1469,"2011-10-21T00:00:00",64.22,65.49,63.99,64,37888],
    [1470,"2011-10-25T00:00:00",64,64.8,62.8,63.16,117727],
    [1471,"2011-10-26T00:00:00",63.16,64,62.5,62.69,32694],
    [1472,"2011-10-27T00:00:00",62.69,63,61.4,61.69,16688],
    [1473,"2011-10-28T00:00:00",61.69,62.99,61.8,62.13,16509],
    [1474,"2011-10-31T00:00:00",62.13,64,62.85,63.79,47321],
    [1475,"2011-11-01T00:00:00",63.79,64,61.2,63.22,21148],
    [1476,"2011-11-02T00:00:00",63.22,63.8,62.66,63.01,3762],
    [1477,"2011-11-03T00:00:00",63.01,63.9,62.75,62.78,24655],
    [1478,"2011-11-04T00:00:00",62.78,63.5,62.7,63.5,5058],
    [1479,"2011-11-10T00:00:00",63.5,63.5,62.51,62.99,1546],
    [1480,"2011-11-11T00:00:00",62.99,64.49,63.74,63.99,1907],
    [1481,"2011-11-14T00:00:00",63.99,64,63.25,63.53,43970],
    [1482,"2011-11-15T00:00:00",63.53,63.6,63,63,7026],
    [1483,"2011-11-16T00:00:00",63,64,63,63.54,5250],
    [1484,"2011-11-17T00:00:00",63.54,63.25,61.11,62.19,7110],
    [1485,"2011-11-18T00:00:00",62.19,62.9,61.7,62.23,3240],
    [1486,"2011-11-21T00:00:00",62.23,62.8,62.1,62.23,216],
    [1487,"2011-11-22T00:00:00",62.23,62.01,61.75,61.99,6980],
    [1488,"2011-11-23T00:00:00",61.99,62,59.1,59.98,78523],
    [1489,"2011-11-24T00:00:00",59.98,60.89,59.05,60.49,2239],
    [1490,"2011-11-25T00:00:00",60.49,60.7,60,60,1770],
    [1491,"2011-11-28T00:00:00",60,60.75,59.2,60.24,3804],
    [1492,"2011-11-29T00:00:00",60.24,59.2,59,59,6927],
    [1493,"2011-11-30T00:00:00",59,59.9,59,59,751],
    [1494,"2011-12-01T00:00:00",59,60,59,59.94,15873],
    [1495,"2011-12-02T00:00:00",59.94,60.4,57.36,58,62973],
    [1496,"2011-12-07T00:00:00",58,59,58.1,58.28,1606],
    [1497,"2011-12-08T00:00:00",58.28,58.75,56.35,58.13,4240],
    [1498,"2011-12-09T00:00:00",58.13,59,58,58.53,31419],
    [1499,"2011-12-12T00:00:00",58.53,59.49,58.5,58.93,16287],
    [1500,"2011-12-13T00:00:00",58.93,58.25,57,57.09,19140],
    [1501,"2011-12-14T00:00:00",57.09,58,57.25,57.57,8731],
    [1502,"2011-12-15T00:00:00",57.57,57.7,56.05,56.18,4528],
    [1503,"2011-12-16T00:00:00",56.18,56.4,54.5,54.92,7724],
    [1504,"2011-12-19T00:00:00",54.92,56.01,54.65,54.96,4757],
    [1505,"2011-12-20T00:00:00",54.96,57.7,54.1,56.83,13185],
    [1506,"2011-12-21T00:00:00",56.83,57.99,56,56.46,8086],
    [1507,"2011-12-22T00:00:00",56.46,56.9,55.6,55.71,10071],
    [1508,"2011-12-23T00:00:00",55.71,56.01,56,56.01,1267],
    [1509,"2011-12-26T00:00:00",56.01,56.5,56.05,56.41,464],
    [1510,"2011-12-27T00:00:00",56.41,56.5,54.99,55.34,16622],
    [1511,"2011-12-28T00:00:00",55.34,55.1,54.7,55.1,6999],
    [1512,"2011-12-29T00:00:00",55.1,57.85,55.15,56.11,277098],
    [1513,"2011-12-30T00:00:00",56.11,56.47,53.35,53.87,154564],
    [1514,"2012-01-02T00:00:00",53.87,54.5,52,53.54,60371],
    [1515,"2012-01-03T00:00:00",53.54,56.21,53,56.21,115069],
    [1516,"2012-01-04T00:00:00",56.21,58,55.16,57.79,46257],
    [1517,"2012-01-05T00:00:00",57.79,58,57.1,57.84,20769],
    [1518,"2012-01-06T00:00:00",57.84,57.5,56.55,57.21,16503],
    [1519,"2012-01-09T00:00:00",57.21,57.8,54.51,55.19,79798],
    [1520,"2012-01-10T00:00:00",55.19,55.5,52.69,54.12,229208],
    [1521,"2012-01-11T00:00:00",54.12,54.9,52.01,54.02,117197],
    [1522,"2012-01-12T00:00:00",54.02,54.99,52.5,54.6,42144],
    [1523,"2012-01-13T00:00:00",54.6,56.48,54.01,55.41,31627],
    [1524,"2012-01-16T00:00:00",55.41,55.75,55.01,55.12,2153],
    [1525,"2012-01-17T00:00:00",55.12,56.5,55.5,56.31,12493],
    [1526,"2012-01-18T00:00:00",56.31,57,56,56.06,96350],
    [1527,"2012-01-19T00:00:00",56.06,57.21,56.4,57,34994],
    [1528,"2012-01-20T00:00:00",57,59.49,57.7,58.86,104409],
    [1529,"2012-01-23T00:00:00",58.86,61.5,59.99,61.03,166522],
    [1530,"2012-01-24T00:00:00",61.03,61.45,60.5,60.6,162023],
    [1531,"2012-01-25T00:00:00",60.6,61.8,60.5,61.14,47646],
    [1532,"2012-01-26T00:00:00",61.14,61.84,60.9,61.04,35355],
    [1533,"2012-01-27T00:00:00",61.04,61.5,60,61.03,129068],
    [1534,"2012-01-30T00:00:00",61.03,61.3,60,60.47,48006],
    [1535,"2012-01-31T00:00:00",60.47,61.28,60,60.51,12815],
    [1536,"2012-02-01T00:00:00",60.51,61,60.3,60.9,13378],
    [1537,"2012-02-02T00:00:00",60.9,61.5,60.5,61,39154],
    [1538,"2012-02-03T00:00:00",61,61.11,60,60.6,21971],
    [1539,"2012-02-06T00:00:00",60.6,62.2,61,61.37,102551],
    [1540,"2012-02-07T00:00:00",61.37,62.25,61.5,62.03,102793],
    [1541,"2012-02-08T00:00:00",62.03,62.9,62,62.51,59944],
    [1542,"2012-02-09T00:00:00",62.51,63,62,62.12,32101],
    [1543,"2012-02-10T00:00:00",62.12,62.75,62,62,62070],
    [1544,"2012-02-13T00:00:00",62,63.39,60.5,60.63,78752],
    [1545,"2012-02-14T00:00:00",60.63,62,60.56,61.02,185750],
    [1546,"2012-02-15T00:00:00",61.02,61.49,60.65,61.08,109131],
    [1547,"2012-02-16T00:00:00",61.08,62,60.67,61.67,80692],
    [1548,"2012-02-17T00:00:00",61.67,62.7,61.3,62,98546],
    [1549,"2012-02-20T00:00:00",62,61.95,60.5,61.09,253945],
    [1550,"2012-02-21T00:00:00",61.09,61.35,60.5,61.01,91389],
    [1551,"2012-02-22T00:00:00",61.01,62.1,60.75,61.97,180638],
    [1552,"2012-02-23T00:00:00",61.97,62,61.16,61.55,184032],
    [1553,"2012-02-24T00:00:00",61.55,62.9,61.5,62.47,170562],
    [1554,"2012-02-27T00:00:00",62.47,64.5,62.5,63.53,266102],
    [1555,"2012-02-28T00:00:00",63.53,64.5,63.25,63.32,152037],
    [1556,"2012-02-29T00:00:00",63.32,66,63.75,64.81,442561],
    [1557,"2012-03-01T00:00:00",64.81,65.9,64.5,65.48,117554],
    [1558,"2012-03-02T00:00:00",65.48,66.75,65.6,65.99,141196],
    [1559,"2012-03-05T00:00:00",65.99,66.79,65.05,66.22,176668],
    [1560,"2012-03-06T00:00:00",66.22,69.53,66.31,69.17,483144],
    [1561,"2012-03-07T00:00:00",69.17,69.5,68.05,68.49,47587],
    [1562,"2012-03-08T00:00:00",68.49,69.3,67.99,68.9,70988],
    [1563,"2012-03-09T00:00:00",68.9,69.45,68.5,69.08,170725],
    [1564,"2012-03-12T00:00:00",69.08,69.79,68.5,69,88528],
    [1565,"2012-03-13T00:00:00",69,69,68,68.89,66381],
    [1566,"2012-03-14T00:00:00",68.89,69.95,68.3,69.25,79088],
    [1567,"2012-03-15T00:00:00",69.25,70,68.51,69.89,176429],
    [1568,"2012-03-16T00:00:00",69.89,70.1,68.94,69.13,197473],
    [1569,"2012-03-19T00:00:00",69.13,69.84,67.5,67.91,114121],
    [1570,"2012-03-20T00:00:00",59.46,60.9,59.3,60.51,131601],
    [1571,"2012-03-21T00:00:00",60.51,60.89,58,59.5,103162],
    [1572,"2012-03-22T00:00:00",59.5,61,58.5,60.01,136618],
    [1573,"2012-03-26T00:00:00",60.01,60.89,59.3,59.54,309094],
    [1574,"2012-03-27T00:00:00",59.54,60.94,59.1,60.28,189370],
    [1575,"2012-03-28T00:00:00",60.28,62.8,60.5,62.21,107998],
    [1576,"2012-03-29T00:00:00",62.21,63,62,62.85,61158],
    [1577,"2012-03-30T00:00:00",62.85,64.9,62.5,64.08,87703],
    [1578,"2012-04-02T00:00:00",64.08,64.65,63.5,64,12842],
    [1579,"2012-04-03T00:00:00",64,64.45,63,64.01,10706],
    [1580,"2012-04-04T00:00:00",64.01,66.5,64,65.76,178359],
    [1581,"2012-04-05T00:00:00",65.76,66,65.25,65.25,285761],
    [1582,"2012-04-06T00:00:00",65.25,65.7,64.75,65,35875],
    [1583,"2012-04-09T00:00:00",65,65.2,64.25,64.8,6801],
    [1584,"2012-04-10T00:00:00",64.8,65.5,64.3,64.76,107893],
    [1585,"2012-04-11T00:00:00",64.76,65.55,63.94,65,139194],
    [1586,"2012-04-12T00:00:00",65,65,64.3,64.5,33514],
    [1587,"2012-04-13T00:00:00",64.5,67,64.5,65.2,201644],
    [1588,"2012-04-16T00:00:00",65.2,65.98,62.45,63.24,29038],
    [1589,"2012-04-17T00:00:00",63.24,64.94,61.05,63.28,38127],
    [1590,"2012-04-18T00:00:00",63.28,64,63,63.62,8134],
    [1591,"2012-04-19T00:00:00",63.62,64.4,63.01,64.24,158311],
    [1592,"2012-04-20T00:00:00",64.24,66.3,63.5,65.53,75222],
    [1593,"2012-04-23T00:00:00",65.53,68.8,66,68.8,492173],
    [1594,"2012-04-24T00:00:00",68.8,71.9,69.55,70.49,813881],
    [1595,"2012-04-25T00:00:00",70.49,71.4,69.5,69.83,575809],
    [1596,"2012-04-26T00:00:00",69.83,70.64,69,69.08,42920],
    [1597,"2012-04-27T00:00:00",69.08,70,67.1,67.75,72986],
    [1598,"2012-04-30T00:00:00",67.75,70,66.7,67.68,126933],
    [1599,"2012-05-02T00:00:00",67.68,71.06,68.97,70,626264],
    [1600,"2012-05-03T00:00:00",70,73.2,69,72.66,412792],
    [1601,"2012-05-04T00:00:00",72.66,74,71.1,73.39,317312],
    [1602,"2012-05-07T00:00:00",71.39,71.99,69.15,70.97,207647],
    [1603,"2012-05-08T00:00:00",70.97,71.5,70.02,70.6,59012],
    [1604,"2012-05-09T00:00:00",70.6,71.7,70,70.03,116766],
    [1605,"2012-05-10T00:00:00",70.03,70.99,68.5,68.54,50604],
    [1606,"2012-05-11T00:00:00",68.54,69.99,66,66.81,58189],
    [1607,"2012-05-14T00:00:00",66.81,70,65,69.32,42780],
    [1608,"2012-05-15T00:00:00",69.32,70,68.55,68.61,3705],
    [1609,"2012-05-16T00:00:00",68.61,68.7,66.81,67.01,16540],
    [1610,"2012-05-17T00:00:00",67.01,69,66.6,67,261274],
    [1611,"2012-05-18T00:00:00",67,67.74,65.76,66.01,22664],
    [1612,"2012-05-21T00:00:00",66.01,66.51,65.55,65.98,13126],
    [1613,"2012-05-22T00:00:00",65.98,67.69,65.95,66.49,369235],
    [1614,"2012-05-23T00:00:00",66.49,66.49,64.1,65.95,117166],
    [1615,"2012-05-24T00:00:00",65.95,66.45,65.3,65.31,11488],
    [1616,"2012-05-25T00:00:00",65.31,66.89,65,65.01,8786],
    [1617,"2012-05-28T00:00:00",65.01,66.7,64,64.22,145627],
    [1618,"2012-05-29T00:00:00",64.22,65.45,63.9,63.99,24759],
    [1619,"2012-05-30T00:00:00",63.99,64,62.5,62.91,6750],
    [1620,"2012-05-31T00:00:00",62.91,64.59,62.8,64.09,506],
    [1621,"2012-06-01T00:00:00",64.09,65,63.69,64.39,39339],
    [1622,"2012-06-04T00:00:00",64.39,65.9,64.21,64.25,48454],
    [1623,"2012-06-05T00:00:00",64.25,64.99,64.25,64.3,5504],
    [1624,"2012-06-06T00:00:00",64.3,64.8,63.4,63.55,1610],
    [1625,"2012-06-07T00:00:00",63.55,64.5,63,63.16,66660],
    [1626,"2012-06-08T00:00:00",63.16,64.9,62.25,63,33467],
    [1627,"2012-06-11T00:00:00",63,64.19,62.25,63.68,262985],
    [1628,"2012-06-12T00:00:00",63.68,64.94,62.55,63.99,1122668],
    [1629,"2012-06-13T00:00:00",63.99,64.44,63.6,63.6,1602],
    [1630,"2012-06-14T00:00:00",63.6,64.65,63.51,63.96,4119],
    [1631,"2012-06-15T00:00:00",63.96,64.89,64,64.01,16729],
    [1632,"2012-06-18T00:00:00",64.01,64.7,63.25,64.01,152],
    [1633,"2012-06-19T00:00:00",64.01,63.9,63.5,63.5,3550],
    [1634,"2012-06-20T00:00:00",63.5,65,63.3,64.82,2695],
    [1635,"2012-06-21T00:00:00",64.82,64.95,63.16,64.55,5005],
    [1636,"2012-06-22T00:00:00",64.55,64.74,63.32,64.55,213],
    [1637,"2012-06-25T00:00:00",64.55,64.75,62.36,64.49,8649],
    [1638,"2012-06-26T00:00:00",64.49,65,64,64.28,7074],
    [1639,"2012-06-27T00:00:00",64.28,64.9,63,64.07,16325],
    [1640,"2012-06-28T00:00:00",64.07,65,63,63.98,142500],
    [1641,"2012-06-29T00:00:00",63.98,64.2,63.5,64.18,513],
    [1642,"2012-07-02T00:00:00",64.18,65,64,64.92,141500],
    [1643,"2012-07-03T00:00:00",64.92,64.97,64.16,64.37,34455],
    [1644,"2012-07-04T00:00:00",64.37,65.9,64.5,64.65,186328],
    [1645,"2012-07-05T00:00:00",64.65,64.5,64.05,64.07,2800],
    [1646,"2012-07-06T00:00:00",64.07,64.85,64,64.25,46035],
    [1647,"2012-07-09T00:00:00",64.25,65,64.31,64.61,33514],
    [1648,"2012-07-10T00:00:00",64.61,65.5,64.5,64.64,53741],
    [1649,"2012-07-11T00:00:00",64.64,65.18,64.53,65,54529],
    [1650,"2012-07-12T00:00:00",65,67.99,65,65.79,135587],
    [1651,"2012-07-13T00:00:00",65.79,66.5,65.5,65.51,3082],
    [1652,"2012-07-16T00:00:00",65.51,66.99,65.51,65.93,4160],
    [1653,"2012-07-17T00:00:00",65.93,67.5,66.1,67.02,464857],
    [1654,"2012-07-18T00:00:00",67.02,69,66.99,68.74,475149],
    [1655,"2012-07-19T00:00:00",68.74,69.98,68.25,68.26,42402],
    [1656,"2012-07-20T00:00:00",68.26,69.9,67.5,68.97,106115],
    [1657,"2012-07-23T00:00:00",68.97,69,68.8,69,11000],
    [1658,"2012-07-24T00:00:00",69,70.49,68.7,70,260500],
    [1659,"2012-07-25T00:00:00",70,70.75,69.55,70.11,151500],
    [1660,"2012-07-26T00:00:00",70.11,71.1,70.15,70.52,45500],
    [1661,"2012-07-27T00:00:00",70.52,70.1,69.5,70,139500],
    [1662,"2012-07-30T00:00:00",70,70.5,70,70.01,45000],
    [1663,"2012-07-31T00:00:00",70.01,70.8,70,70.52,451000],
    [1664,"2012-08-01T00:00:00",70.52,71,70.4,70.5,515500],
    [1665,"2012-08-02T00:00:00",70.5,70.05,69,70,312000],
    [1666,"2012-08-06T00:00:00",70,70,70,70,90000],
    [1667,"2012-08-07T00:00:00",70,71.49,69.75,70.61,446500],
    [1668,"2012-08-08T00:00:00",70.61,72.5,70.52,72.19,520500],
    [1669,"2012-08-09T00:00:00",72.19,73.5,72,73.04,828000],
    [1670,"2012-08-10T00:00:00",73.04,74.24,70.25,73.96,931500],
    [1671,"2012-08-13T00:00:00",73.96,73.5,70.99,71.13,657000],
    [1672,"2012-08-15T00:00:00",71.13,72.25,71.15,71.66,962500],
    [1673,"2012-08-16T00:00:00",71.66,72,70.5,71.71,951500],
    [1674,"2012-08-23T00:00:00",71.71,72.4,71.75,72.2,58000],
    [1675,"2012-08-24T00:00:00",72.2,73.6,72.5,72.98,177500],
    [1676,"2012-08-27T00:00:00",72.98,74.7,73.13,74,52500],
    [1677,"2012-08-28T00:00:00",74,76,73.31,73.57,617500],
    [1678,"2012-08-29T00:00:00",73.57,74.8,72.65,72.92,48000],
    [1679,"2012-08-30T00:00:00",71.42,72.99,72,72.37,21000],
    [1680,"2012-08-31T00:00:00",72.37,73.45,71.1,72.48,50500],
    [1681,"2012-09-03T00:00:00",72.48,72.25,72,72.25,3000],
    [1682,"2012-09-04T00:00:00",72.25,72,70.5,71.52,58500],
    [1683,"2012-09-05T00:00:00",71.52,71.5,69.91,70,57000],
    [1684,"2012-09-06T00:00:00",70,69.01,67.1,67.88,94000],
    [1685,"2012-09-07T00:00:00",67.88,68.5,67.51,68,47500],
    [1686,"2012-09-10T00:00:00",68,68.95,67.5,67.5,7000],
    [1687,"2012-09-11T00:00:00",67.5,67,67,67,15000],
    [1688,"2012-09-12T00:00:00",67,69,67,68.31,13000],
    [1689,"2012-09-13T00:00:00",68.31,68,68,68,2000],
    [1690,"2012-09-14T00:00:00",68,69.99,67,69.27,12500],
    [1691,"2012-09-17T00:00:00",69.27,69.5,68.3,68.3,2500],
    [1692,"2012-09-18T00:00:00",68.3,67.8,67.6,67.69,3000],
    [1693,"2012-09-19T00:00:00",67.69,68.11,68,68.11,2000],
    [1694,"2012-09-20T00:00:00",68.11,68,67.81,67.81,1000],
    [1695,"2012-09-24T00:00:00",67.81,67.25,67,67,18000],
    [1696,"2012-09-26T00:00:00",67,66.9,66,66,16000],
    [1697,"2012-09-27T00:00:00",66,66.04,66.03,66.04,2500],
    [1698,"2012-09-28T00:00:00",66.04,66.06,64.01,64.23,86500],
    [1699,"2012-10-01T00:00:00",64.23,64.7,63.56,63.56,7500],
    [1700,"2012-10-02T00:00:00",63.56,64.98,63.86,63.9,33500],
    [1701,"2012-10-03T00:00:00",63.9,64.01,63.85,63.89,60500],
    [1702,"2012-10-04T00:00:00",63.89,64.99,64.3,64.56,86000],
    [1703,"2012-10-05T00:00:00",64.56,65.4,64.35,65.01,89500],
    [1704,"2012-10-08T00:00:00",65.01,68,66,67.82,215500],
    [1705,"2012-10-09T00:00:00",67.82,69.2,67.95,68.4,134000],
    [1706,"2012-10-10T00:00:00",68.4,71,68.5,70.1,441500],
    [1707,"2012-10-11T00:00:00",70.1,71.45,69.6,69.83,753500],
    [1708,"2012-10-12T00:00:00",69.83,70,68.1,68.21,22000],
    [1709,"2012-10-15T00:00:00",68.21,70,68.5,69,283000],
    [1710,"2012-10-16T00:00:00",69,69.45,68.1,68.6,38000],
    [1711,"2012-10-17T00:00:00",68.6,68.9,67.35,68.02,22500],
    [1712,"2012-10-18T00:00:00",68.02,70.2,67,69.17,677000],
    [1713,"2012-10-19T00:00:00",69.17,71.8,69,71.19,272000],
    [1714,"2012-10-22T00:00:00",71.19,71.5,70.5,71.42,80000],
    [1715,"2012-10-23T00:00:00",71.42,72,70.5,70.93,181500],
    [1716,"2012-10-24T00:00:00",70.93,70.1,69,69,30000],
    [1717,"2012-10-25T00:00:00",69,69.1,68.5,68.5,84500],
    [1718,"2012-10-30T00:00:00",68.5,69.98,68,68.28,25000],
    [1719,"2012-10-31T00:00:00",68.28,71,68.6,69.99,187500],
    [1720,"2012-11-01T00:00:00",69.99,70,68.75,69.13,47000],
    [1721,"2012-11-02T00:00:00",69.13,69.98,69,69.5,15000],
    [1722,"2012-11-05T00:00:00",68.5,70,68.7,69.9,180500],
    [1723,"2012-11-06T00:00:00",69.9,69.2,68.53,69.2,9500],
    [1724,"2012-11-07T00:00:00",69.2,69.95,68.11,68.91,41500],
    [1725,"2012-11-08T00:00:00",68.91,69.97,68.6,69.67,228000],
    [1726,"2012-11-12T00:00:00",69.67,69.6,69,69.49,20000],
    [1727,"2012-11-13T00:00:00",69.49,69.25,67.75,68.36,38500],
    [1728,"2012-11-14T00:00:00",68.36,68.89,68.3,68.5,67000],
    [1729,"2012-11-15T00:00:00",68.5,69,68.5,69,286500],
    [1730,"2012-11-16T00:00:00",69,69,68.5,68.95,90000],
    [1731,"2012-11-19T00:00:00",68.95,69,68.5,68.61,6500],
    [1732,"2012-11-20T00:00:00",68.61,68.2,66.5,67.53,72500],
    [1733,"2012-11-21T00:00:00",67.53,69,67,68.5,56500],
    [1734,"2012-11-22T00:00:00",68.5,69.2,67.7,69,49500],
    [1735,"2012-11-23T00:00:00",69,69.7,68.11,68.67,59500],
    [1736,"2012-11-26T00:00:00",68.67,69.25,68.75,69,31500],
    [1737,"2012-11-27T00:00:00",69,70,69,69.94,92500],
    [1738,"2012-11-28T00:00:00",69.94,70.25,69,70.03,53500],
    [1739,"2012-11-29T00:00:00",70.03,71.5,69.55,70.51,80500],
    [1740,"2012-11-30T00:00:00",70.51,72,71,71.65,68000],
    [1741,"2012-12-03T00:00:00",71.65,72.01,70.5,71.77,82500],
    [1742,"2012-12-04T00:00:00",71.77,72.5,72,72,41500],
    [1743,"2012-12-05T00:00:00",72,73.6,71.55,73.58,82500],
    [1744,"2012-12-06T00:00:00",73.58,75,73,75,76500],
    [1745,"2012-12-07T00:00:00",75,75.79,74.2,75.18,19500],
    [1746,"2012-12-10T00:00:00",75.18,75.4,74.5,75.3,4500],
    [1747,"2012-12-11T00:00:00",75.3,75.45,74,74.74,7500],
    [1748,"2012-12-12T00:00:00",74.74,75.1,74,75.05,21500],
    [1749,"2012-12-13T00:00:00",75.05,74.99,74,74.01,39000],
    [1750,"2012-12-14T00:00:00",74.01,74.4,74.01,74.01,1500],
    [1751,"2012-12-17T00:00:00",74.01,74.8,72.41,74.5,20000],
    [1752,"2012-12-18T00:00:00",74.5,75.5,73.81,74.51,87500],
    [1753,"2012-12-19T00:00:00",74.51,74.75,74,74,11500],
    [1754,"2012-12-20T00:00:00",74,74,73.51,74,2500],
    [1755,"2012-12-24T00:00:00",74,74,73.9,73.95,2500],
    [1756,"2012-12-26T00:00:00",73.95,74,73.5,73.63,3500],
    [1757,"2012-12-27T00:00:00",73.63,74,73.5,73.5,2000],
    [1758,"2012-12-28T00:00:00",73.5,73.5,73.01,73.49,83000],
    [1759,"2012-12-31T00:00:00",73.49,73.95,73,73.49,8000],
    [1760,"2013-01-01T00:00:00",73.49,72.52,71.32,72.15,6500],
    [1761,"2013-01-02T00:00:00",72.15,71,70.62,71,6500],
    [1762,"2013-01-03T00:00:00",71,71.5,70.01,71,12000],
    [1763,"2013-01-04T00:00:00",71,72.5,72.5,72.5,500],
    [1764,"2013-01-07T00:00:00",72.5,71.2,71,71,5000],
    [1765,"2013-01-08T00:00:00",71,72.89,70.1,71.5,6500],
    [1766,"2013-01-09T00:00:00",71.5,72,71.06,71.58,5000],
    [1767,"2013-01-10T00:00:00",71.58,70.91,70.55,70.71,3000],
    [1768,"2013-01-11T00:00:00",70.71,71.5,70.51,71.5,6000],
    [1769,"2013-01-14T00:00:00",71.5,71,70,70.97,70000],
    [1770,"2013-01-15T00:00:00",70.97,72,69,70.33,175500],
    [1771,"2013-01-16T00:00:00",70.33,70,70,70,1000],
    [1772,"2013-01-17T00:00:00",70,72.49,71.5,71.5,27500],
    [1773,"2013-01-18T00:00:00",71.5,73.05,72.56,73.03,3000],
    [1774,"2013-01-21T00:00:00",73.03,75,73,74.98,145000],
    [1775,"2013-01-22T00:00:00",74.98,77,74.95,75.54,220000],
    [1776,"2013-01-23T00:00:00",75.54,75.5,74.66,74.83,22000],
    [1777,"2013-01-24T00:00:00",74.83,75.25,74.62,75.15,3000],
    [1778,"2013-01-28T00:00:00",75.15,75.15,72.11,73.49,21000],
    [1779,"2013-01-29T00:00:00",73.49,75,70.6,75,15000],
    [1780,"2013-01-30T00:00:00",75,74.5,71.25,74.02,247500],
    [1781,"2013-01-31T00:00:00",74.02,74,73.02,74,153500],
    [1782,"2013-02-01T00:00:00",74,75.15,73,73.9,205000],
    [1783,"2013-02-04T00:00:00",73.9,74,73.52,73.88,32500],
    [1784,"2013-02-06T00:00:00",73.88,74.79,73.26,73.75,17000],
    [1785,"2013-02-07T00:00:00",73.75,74,73.5,73.5,10000],
    [1786,"2013-02-08T00:00:00",73.5,74,73,73.33,8000],
    [1787,"2013-02-11T00:00:00",73.33,74,72.51,73.5,19000],
    [1788,"2013-02-12T00:00:00",73.5,74.44,73.5,73.8,10000],
    [1789,"2013-02-13T00:00:00",73.8,75,73,73.5,229500],
    [1790,"2013-02-14T00:00:00",73.5,74,71.6,71.97,215500],
    [1791,"2013-02-15T00:00:00",71.97,71.75,69.11,69.97,188500],
    [1792,"2013-02-18T00:00:00",69.97,70.65,69.54,69.76,27000],
    [1793,"2013-02-19T00:00:00",69.76,70,68.5,68.51,83000],
    [1794,"2013-02-20T00:00:00",68.51,70,68.5,68.65,94000],
    [1795,"2013-02-21T00:00:00",68.65,69.75,68.75,69.01,32500],
    [1796,"2013-02-22T00:00:00",69.01,69.94,68.65,69.75,11500],
    [1797,"2013-02-25T00:00:00",69.75,69.85,69,69.06,22500],
    [1798,"2013-02-26T00:00:00",69.06,69.51,68.3,68.43,14000],
    [1799,"2013-02-27T00:00:00",68.43,69.25,68.3,68.97,17000],
    [1800,"2013-02-28T00:00:00",68.97,69,68.5,68.5,42500],
    [1801,"2013-03-01T00:00:00",68.5,69,68.4,68.4,41000],
    [1802,"2013-03-04T00:00:00",68.4,68.95,68.5,68.55,12500],
    [1803,"2013-03-05T00:00:00",68.55,69.09,68.31,68.94,27000],
    [1804,"2013-03-06T00:00:00",68.94,69,68.51,68.77,15500],
    [1805,"2013-03-07T00:00:00",68.77,68.9,68,68.01,33000],
    [1806,"2013-03-08T00:00:00",68.01,67.9,67.12,67.74,27500],
    [1807,"2013-03-11T00:00:00",67.74,68,66.5,66.89,175000],
    [1808,"2013-03-12T00:00:00",66.89,69.4,67.95,68.15,52000],
    [1809,"2013-03-13T00:00:00",68.15,68.1,68,68,4500],
    [1810,"2013-03-14T00:00:00",68,68.85,68,68.13,25500],
    [1811,"2013-03-15T00:00:00",68.13,68.5,67.8,68,5000],
    [1812,"2013-03-18T00:00:00",68,67.08,65.7,66,50500],
    [1813,"2013-03-19T00:00:00",66,67.6,66.51,67.07,48000],
    [1814,"2013-03-20T00:00:00",59.15,60,58,59.47,38000],
    [1815,"2013-03-21T00:00:00",59.47,60,59,59.75,29000],
    [1816,"2013-03-22T00:00:00",59.75,60.5,60,60,11000],
    [1817,"2013-03-25T00:00:00",60,60,59.02,59.02,11500],
    [1818,"2013-03-26T00:00:00",59.02,59,59,59,10000],
    [1819,"2013-03-27T00:00:00",59,59,58.7,58.93,10500],
    [1820,"2013-03-28T00:00:00",58.93,59.15,58.6,58.6,6000],
    [1821,"2013-03-29T00:00:00",58.6,59,58.65,58.95,23000],
    [1822,"2013-04-01T00:00:00",58.95,59.65,59.3,59.6,7000],
    [1823,"2013-04-02T00:00:00",59.6,59.7,59,59.4,21000],
    [1824,"2013-04-03T00:00:00",59.4,59.5,58.3,58.43,36000],
    [1825,"2013-04-04T00:00:00",58.43,58.5,57.8,57.97,33000],
    [1826,"2013-04-05T00:00:00",57.97,58,57,57.16,73500],
    [1827,"2013-04-08T00:00:00",57.16,58.25,57.75,58,91000],
    [1828,"2013-04-09T00:00:00",58,57.99,57.5,57.64,84500],
    [1829,"2013-04-10T00:00:00",57.64,58.95,58,58,5500],
    [1830,"2013-04-11T00:00:00",58,58,57.5,57.56,33500],
    [1831,"2013-04-12T00:00:00",57.56,58.15,57.51,57.67,20000],
    [1832,"2013-04-15T00:00:00",57.67,57.75,56.4,56.55,55000],
    [1833,"2013-04-16T00:00:00",56.55,57,55.8,55.93,51000],
    [1834,"2013-04-17T00:00:00",55.93,56.25,55.6,56,139000],
    [1835,"2013-04-18T00:00:00",56,56.25,55,56.14,47000],
    [1836,"2013-04-19T00:00:00",56.14,56,55.35,55.49,11000],
    [1837,"2013-04-22T00:00:00",55.49,56.1,55,56,32500],
    [1838,"2013-04-23T00:00:00",56,56.1,55.6,55.63,15000],
    [1839,"2013-04-24T00:00:00",55.63,57.33,55,56.69,408000],
    [1840,"2013-04-25T00:00:00",56.69,57.19,56.1,56.54,42500],
    [1841,"2013-04-26T00:00:00",56.54,56.98,56.45,56.6,7500],
    [1842,"2013-04-29T00:00:00",56.6,56.99,56,56,11000],
    [1843,"2013-04-30T00:00:00",56,57.1,54.92,55.01,191500],
    [1844,"2013-05-02T00:00:00",55.01,56.49,55.4,55.89,78000],
    [1845,"2013-05-03T00:00:00",55.89,58.68,55.75,58.68,288500],
    [1846,"2013-05-06T00:00:00",58.68,60.3,58,60.02,310500],
    [1847,"2013-05-07T00:00:00",58.77,61.49,57.56,58.44,43000],
    [1848,"2013-05-08T00:00:00",58.44,58.95,57.16,58.45,49500],
    [1849,"2013-05-09T00:00:00",58.45,59.4,58.2,58.95,33500],
    [1850,"2013-05-10T00:00:00",58.95,59.85,58.75,59.4,16000],
    [1851,"2013-05-13T00:00:00",59.4,61.4,59.5,61.05,50000],
    [1852,"2013-05-14T00:00:00",61.05,64,61.5,63.68,69000],
    [1853,"2013-05-15T00:00:00",63.68,66.86,62.31,66.5,459000],
    [1854,"2013-05-16T00:00:00",66.5,68.1,66.2,67.29,418000],
    [1855,"2013-05-17T00:00:00",67.29,69.1,66.7,68.66,422500],
    [1856,"2013-05-20T00:00:00",68.66,70,68.5,69.9,187500],
    [1857,"2013-05-21T00:00:00",69.9,70.2,68.65,69,21500],
    [1858,"2013-05-22T00:00:00",69,70.15,68,69.83,174000],
    [1859,"2013-05-23T00:00:00",69.83,71.4,69.25,69.77,401500],
    [1860,"2013-05-24T00:00:00",69.77,70.5,68.7,69.99,247500],
    [1861,"2013-05-27T00:00:00",69.99,70,68.5,69.75,34500],
    [1862,"2013-05-28T00:00:00",69.75,71.5,69.25,69.45,406000],
    [1863,"2013-05-29T00:00:00",69.45,69.5,68.65,68.85,144000],
    [1864,"2013-05-30T00:00:00",68.85,69.5,68.6,68.77,212500],
    [1865,"2013-05-31T00:00:00",68.77,69.25,68.25,68.38,120000],
    [1866,"2013-06-03T00:00:00",68.38,69,66,66.43,622500],
    [1867,"2013-06-04T00:00:00",66.43,69.25,64.18,68.96,441000],
    [1868,"2013-06-05T00:00:00",68.96,72.35,67.55,70.12,1527000],
    [1869,"2013-06-06T00:00:00",70.12,70.5,68.5,70.2,146500],
    [1870,"2013-06-07T00:00:00",70.2,72.9,70.49,72,178500],
    [1871,"2013-06-10T00:00:00",72,71.98,69.3,69.56,110500],
    [1872,"2013-06-11T00:00:00",69.56,72.5,69.55,70.99,447500],
    [1873,"2013-06-12T00:00:00",70.99,71.3,70,70.21,169500],
    [1874,"2013-06-13T00:00:00",70.21,72.99,70.5,72.41,341000],
    [1875,"2013-06-14T00:00:00",72.41,74,71.52,73.53,180500],
    [1876,"2013-06-17T00:00:00",73.53,72.7,71.9,72.33,49500],
    [1877,"2013-06-18T00:00:00",72.33,71.94,70.51,71.29,130500],
    [1878,"2013-06-19T00:00:00",71.29,71.51,70,70.68,124000],
    [1879,"2013-06-20T00:00:00",70.68,72,70,71.43,153500],
    [1880,"2013-06-21T00:00:00",71.43,72,70,71,84000],
    [1881,"2013-06-24T00:00:00",71,70.01,68.55,68.55,12000],
    [1882,"2013-06-25T00:00:00",68.55,69.7,68,69.65,6000],
    [1883,"2013-06-26T00:00:00",69.65,70,69.3,69.3,17500],
    [1884,"2013-06-27T00:00:00",69.3,70.25,68.15,68.58,4000],
    [1885,"2013-06-28T00:00:00",68.58,69,67,68.54,54000],
    [1886,"2013-07-01T00:00:00",68.54,70,68.74,70,42500],
    [1887,"2013-07-02T00:00:00",70,71.5,70.31,71,26000],
    [1888,"2013-07-03T00:00:00",71,71.5,71,71.5,76000],
    [1889,"2013-07-04T00:00:00",71.5,74.49,72,73.53,360500],
    [1890,"2013-07-05T00:00:00",73.53,77,74,76.46,244500],
    [1891,"2013-07-08T00:00:00",76.46,77.8,76.5,76.58,36500],
    [1892,"2013-07-09T00:00:00",76.58,79,77.5,78.65,177000],
    [1893,"2013-07-10T00:00:00",78.65,80.15,79,80,132000],
    [1894,"2013-07-11T00:00:00",80,80,78.25,78.64,12000],
    [1895,"2013-07-12T00:00:00",78.64,80,79,79,18500],
    [1896,"2013-07-15T00:00:00",79,81.4,81,81.39,182000],
    [1897,"2013-07-16T00:00:00",81.39,81.5,80.25,81.5,18500],
    [1898,"2013-07-17T00:00:00",81.5,81.5,80.2,81,5500],
    [1899,"2013-07-18T00:00:00",81,80,78.4,78.69,75500],
    [1900,"2013-07-19T00:00:00",78.69,80,78.86,79,253000],
    [1901,"2013-07-22T00:00:00",79,80,78.4,78.52,58500],
    [1902,"2013-07-23T00:00:00",78.52,79,77.5,77.81,35500],
    [1903,"2013-07-24T00:00:00",77.81,81.49,78.75,80.88,365500],
    [1904,"2013-07-25T00:00:00",80.88,82,80.5,80.56,156500],
    [1905,"2013-07-26T00:00:00",80.56,81.98,80.02,80.14,30000],
    [1906,"2013-07-29T00:00:00",80.14,80,78.51,78.7,6500],
    [1907,"2013-07-30T00:00:00",78.7,79.46,77.3,78.03,43000],
    [1908,"2013-07-31T00:00:00",78.03,79,77.65,78.03,6500],
    [1909,"2013-08-01T00:00:00",78.03,79.9,77.25,78,50500],
    [1910,"2013-08-05T00:00:00",78,77.5,75,76,117000],
    [1911,"2013-08-06T00:00:00",76,77.7,72.31,77.29,11000],
    [1912,"2013-08-07T00:00:00",77.29,79.5,77.75,78.48,29000],
    [1913,"2013-08-12T00:00:00",78.48,79.39,77.02,77.79,57500],
    [1914,"2013-08-13T00:00:00",77.79,78.5,77.65,78.39,46000],
    [1915,"2013-08-15T00:00:00",78.39,80,78.01,79.62,558000],
    [1916,"2013-08-16T00:00:00",79.62,79,78.5,78.8,19000],
    [1917,"2013-08-19T00:00:00",78.8,78.5,78.2,78.5,7000],
    [1918,"2013-08-20T00:00:00",78.5,80.5,79,79.57,49000],
    [1919,"2013-08-21T00:00:00",79.57,79.87,77.2,78.24,14000],
    [1920,"2013-08-22T00:00:00",78.24,78,74.42,77.73,34500],
    [1921,"2013-08-23T00:00:00",77.73,78.8,77,78.25,40500],
    [1922,"2013-08-26T00:00:00",78.25,78,77,77.5,238500],
    [1923,"2013-08-27T00:00:00",77.5,78,77,77,51000],
    [1924,"2013-08-28T00:00:00",77,77.1,74.5,76.66,81000],
    [1925,"2013-08-29T00:00:00",76.66,77.5,74.4,76.95,35000],
    [1926,"2013-08-30T00:00:00",76.95,79.7,75.75,77.47,10000],
    [1927,"2013-09-02T00:00:00",77.47,76.8,74.61,76.47,20000],
    [1928,"2013-09-03T00:00:00",75.22,76,72.27,75.5,29000],
    [1929,"2013-09-04T00:00:00",75.5,77,74.5,76,24500],
    [1930,"2013-09-05T00:00:00",76,78.5,75.01,77.68,21000],
    [1931,"2013-09-06T00:00:00",77.68,78.75,77,78.55,93000],
    [1932,"2013-09-09T00:00:00",78.55,78.12,77.05,77.47,10000],
    [1933,"2013-09-10T00:00:00",77.47,78,77,77.5,12500],
    [1934,"2013-09-11T00:00:00",77.5,77.75,77.01,77.75,2500],
    [1935,"2013-09-12T00:00:00",77.75,77.6,77.2,77.28,48500],
    [1936,"2013-09-13T00:00:00",77.28,77.01,76.75,77,16000],
    [1937,"2013-09-16T00:00:00",77,80.85,79,80.43,164000],
    [1938,"2013-09-17T00:00:00",80.43,79.9,78,78.31,29500],
    [1939,"2013-09-18T00:00:00",78.31,79.25,78,79.25,7500],
    [1940,"2013-09-19T00:00:00",79.25,83.21,80.55,83.21,750000],
    [1941,"2013-09-20T00:00:00",83.21,85.99,84,85.11,70500],
    [1942,"2013-09-23T00:00:00",85.11,87,83.51,86.03,35500],
    [1943,"2013-09-24T00:00:00",86.03,86.5,84.45,85.25,71500],
    [1944,"2013-09-25T00:00:00",85.25,85.48,84,84.26,68000],
    [1945,"2013-09-26T00:00:00",84.26,82.95,81.99,82.25,38500],
    [1946,"2013-09-27T00:00:00",82.25,83,78.14,78.4,193500],
    [1947,"2013-09-30T00:00:00",78.4,80.5,74.48,77.17,529500],
    [1948,"2013-10-01T00:00:00",77.17,80.5,76,78.59,290500],
    [1949,"2013-10-02T00:00:00",78.59,80.75,76.51,78.49,5500],
    [1950,"2013-10-04T00:00:00",78.49,79,76.9,76.9,11000],
    [1951,"2013-10-07T00:00:00",76.9,76.75,76.75,76.75,1000],
    [1952,"2013-10-08T00:00:00",76.75,78,76.41,77.83,5500],
    [1953,"2013-10-09T00:00:00",77.83,76.89,76.3,76.6,10000],
    [1954,"2013-10-10T00:00:00",76.6,76.2,74.7,74.91,57500],
    [1955,"2013-10-11T00:00:00",74.91,78.65,76,77.15,24000],
    [1956,"2013-10-21T00:00:00",77.15,79,78,79,3500],
    [1957,"2013-10-22T00:00:00",79,81.4,79.5,79.5,32500],
    [1958,"2013-10-23T00:00:00",79.5,81.35,79.75,80,96000],
    [1959,"2013-10-24T00:00:00",80,81.7,79.75,81.5,116500],
    [1960,"2013-10-25T00:00:00",81.5,83.9,80.25,80.98,303500],
    [1961,"2013-10-28T00:00:00",80.98,82,81,81,3000],
    [1962,"2013-10-29T00:00:00",81,84,81.99,83.15,323500],
    [1963,"2013-10-30T00:00:00",83.15,85.2,83.05,83.5,112000],
    [1964,"2013-10-31T00:00:00",83.5,85,82.5,84.98,342500],
    [1965,"2013-11-01T00:00:00",84.98,89.2,84.5,85.18,512000],
    [1966,"2013-11-04T00:00:00",83.75,83.75,82,82,42000],
    [1967,"2013-11-05T00:00:00",83.5,85.1,83.5,84.99,252500],
    [1968,"2013-11-06T00:00:00",86.3,86.9,84.63,84.79,64500],
    [1969,"2013-11-07T00:00:00",85,85,84.25,84.25,16000],
    [1970,"2013-11-08T00:00:00",83.11,84,83,83.94,4000],
    [1971,"2013-11-11T00:00:00",84.5,85,84.5,84.75,19000],
    [1972,"2013-11-12T00:00:00",85,85.49,83.33,84.96,150500],
    [1973,"2013-11-13T00:00:00",84.99,85.49,84.5,85.4,38000],
    [1974,"2013-11-18T00:00:00",83.99,85.85,83.99,84.55,73000],
    [1975,"2013-11-19T00:00:00",85,86,85,85,64500],
    [1976,"2013-11-20T00:00:00",85.3,85.5,84.9,84.9,77500],
    [1977,"2013-11-21T00:00:00",85,85,85,85,1000],
    [1978,"2013-11-22T00:00:00",84.8,85.5,84.1,85.41,25500],
    [1979,"2013-11-25T00:00:00",85.7,87.2,85.7,86.55,83500],
    [1980,"2013-11-26T00:00:00",86.54,86.55,85.2,85.2,9000],
    [1981,"2013-11-28T00:00:00",86.36,86.7,85.54,86,11500],
    [1982,"2013-11-29T00:00:00",86.94,88,86.94,87.9,28500],
    [1983,"2013-12-02T00:00:00",89.4,91.5,85.25,90.23,228500],
    [1984,"2013-12-03T00:00:00",91.72,93,91.5,92.7,71500],
    [1985,"2013-12-04T00:00:00",92,92.6,90,90.15,59000],
    [1986,"2013-12-05T00:00:00",91.94,92.48,90.2,91.05,42000],
    [1987,"2013-12-06T00:00:00",92.48,92.48,90.5,90.63,21000],
    [1988,"2013-12-09T00:00:00",92.2,92.5,91,91.02,22000],
    [1989,"2013-12-10T00:00:00",90.01,90.5,90,90.04,18500],
    [1990,"2013-12-11T00:00:00",91.2,91.2,89.25,90.25,5000],
    [1991,"2013-12-12T00:00:00",91,91.01,91,91,10000],
    [1992,"2013-12-13T00:00:00",90.6,90.6,90,90,102500],
    [1993,"2013-12-16T00:00:00",90.2,93.5,90.2,91.88,109500],
    [1994,"2013-12-17T00:00:00",91.5,92.49,91.02,91.66,24500],
    [1995,"2013-12-18T00:00:00",91.2,92,91,92,38500],
    [1996,"2013-12-19T00:00:00",92,92.5,91.22,91.41,24500],
    [1997,"2013-12-20T00:00:00",90.5,92.2,90.5,91.89,263000],
    [1998,"2013-12-23T00:00:00",91,91,88,88.87,51500],
    [1999,"2013-12-24T00:00:00",89.9,90.99,89.1,90.66,11000],
    [2000,"2013-12-26T00:00:00",90,91.5,90,90.81,20500],
    [2001,"2013-12-27T00:00:00",90.01,91.74,90,90,232000],
    [2002,"2013-12-30T00:00:00",89.51,90,89.51,90,13000],
    [2003,"2013-12-31T00:00:00",90,90,89.2,90,11500],
    [2004,"2014-01-01T00:00:00",89.5,90.5,89.5,90,41000],
    [2005,"2014-01-02T00:00:00",90.5,91.5,89.5,91.44,38500],
    [2006,"2014-01-03T00:00:00",91,91,90.6,90.9,3000],
    [2007,"2014-01-06T00:00:00",91.8,91.8,91,91.8,2000],
    [2008,"2014-01-07T00:00:00",90.5,90.5,90.01,90.5,2000],
    [2009,"2014-01-08T00:00:00",91.95,92,90.71,90.71,27500],
    [2010,"2014-01-09T00:00:00",94.3,94.4,91.7,93,76000],
    [2011,"2014-01-10T00:00:00",93.2,94.8,93,94.51,51000],
    [2012,"2014-01-13T00:00:00",94.6,94.6,93.05,93.06,17500],
    [2013,"2014-01-15T00:00:00",93.5,95,93.5,94.4,41500],
    [2014,"2014-01-16T00:00:00",94,94,92,92.58,30500],
    [2015,"2014-01-17T00:00:00",93,93.3,92.5,92.5,30000],
    [2016,"2014-01-20T00:00:00",91.25,92.5,91.2,91.99,251500],
    [2017,"2014-01-21T00:00:00",92,92,91.5,91.5,231000],
    [2018,"2014-01-22T00:00:00",91.51,92,90.52,91.5,84000],
    [2019,"2014-01-23T00:00:00",91,91.99,91,91,13000],
    [2020,"2014-01-24T00:00:00",90.01,91.48,90,90.62,30000],
    [2021,"2014-01-27T00:00:00",90,90.5,89.51,89.67,38500],
    [2022,"2014-01-28T00:00:00",89,90.5,89,89.5,33500],
    [2023,"2014-01-29T00:00:00",88.6,90.48,88.55,88.57,12000],
    [2024,"2014-01-30T00:00:00",90,90,88,88.17,11000],
    [2025,"2014-01-31T00:00:00",90,90,89,89,148500],
    [2026,"2014-02-03T00:00:00",89.99,91,88.06,88.8,90500],
    [2027,"2014-02-04T00:00:00",88.2,88.2,85.5,86.13,130000],
    [2028,"2014-02-06T00:00:00",85,87.84,85,87.18,20500],
    [2029,"2014-02-07T00:00:00",87.75,87.75,86.2,87.04,14000],
    [2030,"2014-02-10T00:00:00",87.7,88.2,86.62,88,35500],
    [2031,"2014-02-11T00:00:00",88.1,92,88,88.54,316000],
    [2032,"2014-02-12T00:00:00",90,91,88.55,88.99,159500],
    [2033,"2014-02-13T00:00:00",89.4,90.1,89,89.82,284000],
    [2034,"2014-02-14T00:00:00",90.5,91,89.8,90,86500],
    [2035,"2014-02-17T00:00:00",90,90.5,89.51,89.6,135500],
    [2036,"2014-02-18T00:00:00",90,90,89.5,89.5,35500],
    [2037,"2014-02-19T00:00:00",90,90,89.65,89.79,154500],
    [2038,"2014-02-20T00:00:00",90,90,89,89,3500],
    [2039,"2014-02-21T00:00:00",89.9,90,89,89.25,11000],
    [2040,"2014-02-24T00:00:00",89.95,90,89.3,89.59,32500],
    [2041,"2014-02-25T00:00:00",90,90,88.56,88.79,11500],
    [2042,"2014-02-26T00:00:00",88.5,89,87.51,87.51,15000],
    [2043,"2014-02-27T00:00:00",87.99,88,87.5,87.99,4500],
    [2044,"2014-02-28T00:00:00",88,88.5,87.75,88.46,42500],
    [2045,"2014-03-03T00:00:00",88.85,89,88.5,88.5,12500],
    [2046,"2014-03-04T00:00:00",88.9,89.4,88.89,89.1,24500],
    [2047,"2014-03-05T00:00:00",89.15,90.9,89.15,90.69,284000],
    [2048,"2014-03-06T00:00:00",91.9,93,91,92.88,201000],
    [2049,"2014-03-07T00:00:00",93.1,94.5,92.25,94.05,80000],
    [2050,"2014-03-10T00:00:00",94.9,95.45,93.6,95.18,110000],
    [2051,"2014-03-11T00:00:00",95.2,95.74,95.2,95.5,55000],
    [2052,"2014-03-12T00:00:00",95.73,95.8,94.7,95.25,30500],
    [2053,"2014-03-13T00:00:00",94,94.9,94,94.38,29000],
    [2054,"2014-03-14T00:00:00",94,94.05,93,93.05,45500],
    [2055,"2014-03-17T00:00:00",92.8,94.65,92.8,94.33,60500],
    [2056,"2014-03-18T00:00:00",94,94.9,94,94.04,27500],
    [2057,"2014-03-19T00:00:00",95.49,96,94.5,95.62,97000],
    [2058,"2014-03-20T00:00:00",84.9,86,83.75,85,67000],
    [2059,"2014-03-21T00:00:00",84.1,86,84,84.42,33500],
    [2060,"2014-03-24T00:00:00",83.11,84,83,83.16,13000],
    [2061,"2014-03-25T00:00:00",83.21,84,83.21,83.9,22500],
    [2062,"2014-03-26T00:00:00",84.85,88.09,84.85,88.01,123000],
    [2063,"2014-03-27T00:00:00",89.9,92.41,89,92.41,108500],
    [2064,"2014-03-28T00:00:00",94,97.03,93.5,97.03,162000],
    [2065,"2014-03-31T00:00:00",101,101,96.6,96.93,424500],
    [2066,"2014-04-01T00:00:00",96.3,97,94.1,95.98,99500],
    [2067,"2014-04-02T00:00:00",95.7,98.4,95.7,97.44,142000],
    [2068,"2014-04-03T00:00:00",97.99,98.4,96.1,97.12,474500],
    [2069,"2014-04-04T00:00:00",97.1,97.1,95.4,96,31000],
    [2070,"2014-04-07T00:00:00",96,100.8,96,100.79,1254000],
    [2071,"2014-04-08T00:00:00",102,105.82,101.95,105.69,727500],
    [2072,"2014-04-09T00:00:00",106,110.97,103.25,109.07,1578000],
    [2073,"2014-04-10T00:00:00",108.7,111.5,107.1,110.67,212000],
    [2074,"2014-04-11T00:00:00",111,112.5,107.2,109.9,228500],
    [2075,"2014-04-14T00:00:00",109.87,115,109.87,112.95,513000],
    [2076,"2014-04-15T00:00:00",113.5,118.59,112.05,118.59,1193500],
    [2077,"2014-04-16T00:00:00",121,124.51,120.5,124.51,1273500],
    [2078,"2014-04-17T00:00:00",126.05,127.1,119.1,125.89,1363500],
    [2079,"2014-04-18T00:00:00",124.51,126,121.8,122.29,114000],
    [2080,"2014-04-21T00:00:00",121,123.25,120.25,122.39,58500],
    [2081,"2014-04-22T00:00:00",123.36,128.5,123.25,128.26,1434000],
    [2082,"2014-04-23T00:00:00",128.75,130.85,123,126.5,715000],
    [2083,"2014-04-24T00:00:00",124,129,124,127.47,481000],
    [2084,"2014-04-25T00:00:00",128,128.3,124,127.39,860500],
    [2085,"2014-04-28T00:00:00",127,129.25,125,125.44,180500],
    [2086,"2014-04-29T00:00:00",126.25,126.25,122.2,123.12,274500],
    [2087,"2014-04-30T00:00:00",125.19,126.45,123.3,125.75,181500],
    [2088,"2014-05-02T00:00:00",125,128.49,124,127.26,599000],
    [2089,"2014-05-05T00:00:00",128.45,130,125.4,126.43,677500],
    [2090,"2014-05-06T00:00:00",126.5,127.25,125.1,125.49,37500],
    [2091,"2014-05-07T00:00:00",125.94,126.5,124.75,125.1,49000],
    [2092,"2014-05-08T00:00:00",123.25,127.5,123,126.84,196500],
    [2093,"2014-05-09T00:00:00",126.8,129.9,125.56,125.82,181500],
    [2094,"2014-05-12T00:00:00",126,126,124,124.4,29000],
    [2095,"2014-05-13T00:00:00",124.5,127,124,125.5,261500],
    [2096,"2014-05-14T00:00:00",126.95,127.5,125.15,126,90500],
    [2097,"2014-05-15T00:00:00",127.5,130,126.9,128.34,744000],
    [2098,"2014-05-16T00:00:00",129.48,129.48,127.5,127.5,45000],
    [2099,"2014-05-19T00:00:00",127,128,126.9,127.79,14500],
    [2100,"2014-05-20T00:00:00",127.5,127.75,127,127,42500],
    [2101,"2014-05-21T00:00:00",127,128,125.51,126.26,45500],
    [2102,"2014-05-22T00:00:00",127.5,127.5,126.11,126.27,62000],
    [2103,"2014-05-23T00:00:00",127.84,128,127,127,28500],
    [2104,"2014-05-26T00:00:00",127,129,126.75,128.78,268000],
    [2105,"2014-05-27T00:00:00",129.81,130.75,128,128.78,252000],
    [2106,"2014-05-28T00:00:00",129.8,129.8,128,128.07,33500],
    [2107,"2014-05-29T00:00:00",129.4,129.49,127.5,128.74,38000],
    [2108,"2014-05-30T00:00:00",130.5,135,128.5,132.76,767000],
    [2109,"2014-06-02T00:00:00",131,132.99,129.01,129.6,70500],
    [2110,"2014-06-03T00:00:00",129,130.5,123.12,127.75,100000],
    [2111,"2014-06-04T00:00:00",127.74,128.5,124.25,125.67,69000],
    [2112,"2014-06-05T00:00:00",128.45,128.45,126.05,126.05,13500],
    [2113,"2014-06-06T00:00:00",125.75,132,125.75,128.48,176500],
    [2114,"2014-06-09T00:00:00",129.4,130.5,129,129.85,62000],
    [2115,"2014-06-10T00:00:00",130,131.5,130,131.49,73000],
    [2116,"2014-06-11T00:00:00",133.5,133.5,131.5,131.88,73000],
    [2117,"2014-06-12T00:00:00",131,132.79,131,131,16500],
    [2118,"2014-06-13T00:00:00",131.8,131.88,130.26,130.5,34500],
    [2119,"2014-06-16T00:00:00",128.3,131.5,128.3,130,11500],
    [2120,"2014-06-17T00:00:00",130,135,128,128.22,199500],
    [2121,"2014-06-18T00:00:00",129.05,130,128.55,128.78,10500],
    [2122,"2014-06-19T00:00:00",128.55,128.55,126,126.71,38000],
    [2123,"2014-06-20T00:00:00",128.95,130,128,128,40000],
    [2124,"2014-06-23T00:00:00",129,129.98,129,129.56,3000],
    [2125,"2014-06-24T00:00:00",126.5,133.8,126.5,132.04,79000],
    [2126,"2014-06-25T00:00:00",132.5,132.5,130,130.03,46500],
    [2127,"2014-06-26T00:00:00",130.99,134.5,130.99,134,108500],
    [2128,"2014-06-27T00:00:00",131.55,131.95,131.5,131.74,4000],
    [2129,"2014-06-30T00:00:00",133.5,138,133.5,137.41,219000],
    [2130,"2014-07-01T00:00:00",138,138,136.05,136.5,2500],
    [2131,"2014-07-02T00:00:00",133.5,136,132,134.95,18400],
    [2132,"2014-07-03T00:00:00",133.05,133.06,130.5,132.49,17700],
    [2133,"2014-07-04T00:00:00",132.55,132,131,131.27,3900],
    [2134,"2014-07-07T00:00:00",130.05,131.95,128,128.41,30100],
    [2135,"2014-07-08T00:00:00",127.42,128,121.99,124.74,183700],
    [2136,"2014-07-09T00:00:00",123,123,119,119.27,60800],
    [2137,"2014-07-10T00:00:00",116.4,119.8,116,117.31,265000],
    [2138,"2014-07-11T00:00:00",116.1,116.99,116,116.69,12700],
    [2139,"2014-07-14T00:00:00",118.45,121.35,117.71,119.99,58600],
    [2140,"2014-07-15T00:00:00",119.05,121.8,116.25,117.7,34500],
    [2141,"2014-07-16T00:00:00",117,118.49,115.8,117.41,41100],
    [2142,"2014-07-17T00:00:00",120.61,123.28,120,123.28,133000],
    [2143,"2014-07-18T00:00:00",124.1,126,122.76,123.18,38400],
    [2144,"2014-07-21T00:00:00",124.97,125,122.5,122.84,58600],
    [2145,"2014-07-22T00:00:00",123.99,124.97,122.55,122.87,48500],
    [2146,"2014-07-23T00:00:00",122.5,124.4,122.5,123.01,29000],
    [2147,"2014-07-24T00:00:00",123,124.8,123,124.54,48900],
    [2148,"2014-07-28T00:00:00",123,124,122.9,124,13800],
    [2149,"2014-08-04T00:00:00",122,122,120,120.95,14200],
    [2150,"2014-08-05T00:00:00",122.05,124.06,122,122.04,1117100],
    [2151,"2014-08-06T00:00:00",122.95,123,118.5,120.01,268400],
    [2152,"2014-08-07T00:00:00",120,120.5,119.05,119.36,6400],
    [2153,"2014-08-08T00:00:00",119.01,119.01,114,115.53,34700],
    [2154,"2014-08-11T00:00:00",109.76,114.5,109.76,109.76,241900],
    [2155,"2014-08-12T00:00:00",106,112.8,104.51,111.99,209400],
    [2156,"2014-08-13T00:00:00",112,116.5,112,114.93,319800],
    [2157,"2014-08-15T00:00:00",115.05,116,114,114.05,70900],
    [2158,"2014-08-18T00:00:00",114,115,112.2,112.52,114400],
    [2159,"2014-08-19T00:00:00",107.91,110.45,107,109.77,27800],
    [2160,"2014-08-20T00:00:00",108.8,111,108.8,109.5,5200],
    [2161,"2014-08-21T00:00:00",112,114.95,112,112.75,49500],
    [2162,"2014-08-22T00:00:00",112,113,111.7,112.13,700],
    [2163,"2014-08-25T00:00:00",112,112,110,110.19,8300],
    [2164,"2014-08-26T00:00:00",110.11,111,109.02,109.46,10100],
    [2165,"2014-08-27T00:00:00",107,107,105.11,107,25400],
    [2166,"2014-08-28T00:00:00",104,106.75,103.5,105.34,30300],
    [2167,"2014-08-29T00:00:00",108.99,110.6,108,108.06,26000],
    [2168,"2014-09-01T00:00:00",105.01,108,105,107.1,15400],
    [2169,"2014-09-02T00:00:00",108.1,111.4,108,111.01,233100],
    [2170,"2014-09-03T00:00:00",112.5,114.98,112,112.24,45000],
    [2171,"2014-09-04T00:00:00",112,113.49,112,112.7,30800],
    [2172,"2014-09-05T00:00:00",113.47,113.47,109.5,110.12,48700],
    [2173,"2014-09-08T00:00:00",111.45,111.45,109.5,109.5,26200],
    [2174,"2014-09-09T00:00:00",111.25,113,109.5,109.62,386200],
    [2175,"2014-09-10T00:00:00",110.5,110.8,108,108.58,77500],
    [2176,"2014-09-11T00:00:00",109.49,110,108.25,108.88,226800],
    [2177,"2014-09-12T00:00:00",109.8,110,108.01,108.88,589500],
    [2178,"2014-09-15T00:00:00",108.51,108.51,106.62,107.12,514600],
    [2179,"2014-09-16T00:00:00",107.89,109,107.5,107.93,655400],
    [2180,"2014-09-17T00:00:00",107.95,108.9,107.1,107.44,654000],
    [2181,"2014-09-18T00:00:00",107.5,108,107.35,107.51,147100],
    [2182,"2014-09-19T00:00:00",107.8,107.9,107,107.71,44700],
    [2183,"2014-09-22T00:00:00",107.9,108,107,107.01,60000],
    [2184,"2014-09-23T00:00:00",107.25,108,107.05,107.68,71700],
    [2185,"2014-09-24T00:00:00",108,108,107.2,107.49,71300],
    [2186,"2014-09-25T00:00:00",106.6,107.5,106.5,107.05,29000],
    [2187,"2014-09-26T00:00:00",107.7,110,106.8,108.98,645700],
    [2188,"2014-09-29T00:00:00",109.2,112,108,108.81,255200],
    [2189,"2014-09-30T00:00:00",108.5,113.5,108.21,113.07,513600],
    [2190,"2014-10-01T00:00:00",113,118,113,113.89,1406700],
    [2191,"2014-10-02T00:00:00",115.56,118.06,113.55,116.48,234900],
    [2192,"2014-10-03T00:00:00",117.87,117.87,115.01,115.69,75900],
    [2193,"2014-10-09T00:00:00",115,117,115,115.65,54800],
    [2194,"2014-10-10T00:00:00",115.99,121.43,115.99,120.17,194300],
    [2195,"2014-10-13T00:00:00",123,123.45,120.26,121.07,305000],
    [2196,"2014-10-14T00:00:00",121.96,123.55,119.93,121.87,240500],
    [2197,"2014-10-15T00:00:00",122.95,123.5,119.5,120.37,66000],
    [2198,"2014-10-16T00:00:00",121.9,122.99,120,120.48,177800],
    [2199,"2014-10-17T00:00:00",120.05,121.1,120,120.5,265600],
    [2200,"2014-10-20T00:00:00",120.8,121.25,119,119.11,232400],
    [2201,"2014-10-21T00:00:00",118.01,119.99,116,117.74,36800],
    [2202,"2014-10-22T00:00:00",119.97,122,118.24,120.28,399200],
    [2203,"2014-10-23T00:00:00",120,124.99,118.71,121.95,306600],
    [2204,"2014-10-24T00:00:00",122,124,118.5,123.69,59000],
    [2205,"2014-10-27T00:00:00",124,124,121,121.95,212600],
    [2206,"2014-10-28T00:00:00",121.05,122,120.89,121.01,115600],
    [2207,"2014-10-29T00:00:00",121,123.5,120.6,122.41,121400],
    [2208,"2014-10-30T00:00:00",122.5,122.5,120,120.57,103100],
    [2209,"2014-10-31T00:00:00",119.6,121,118.8,119.21,128900],
    [2210,"2014-11-05T00:00:00",120,120.99,119.7,119.97,720600],
    [2211,"2014-11-06T00:00:00",118.8,120,118.05,118.12,238100],
    [2212,"2014-11-07T00:00:00",119,119.25,117.75,118.08,64700],
    [2213,"2014-11-10T00:00:00",118.15,120,118.15,119.04,391900],
    [2214,"2014-11-11T00:00:00",119.5,120,118.11,119.06,195600],
    [2215,"2014-11-12T00:00:00",118.05,120.5,118.05,120,1166100],
    [2216,"2014-11-13T00:00:00",119.51,122,118.9,119,127200],
    [2217,"2014-11-14T00:00:00",119,120.49,117,118.89,172000],
    [2218,"2014-11-17T00:00:00",118.5,120,118.3,118.58,203500],
    [2219,"2014-11-18T00:00:00",119,119,118.5,118.99,313500],
    [2220,"2014-11-19T00:00:00",119,119,116.01,116.18,78300],
    [2221,"2014-11-20T00:00:00",117,117.4,115,115.2,266000],
    [2222,"2014-11-21T00:00:00",116.49,116.5,115.55,115.9,37000],
    [2223,"2014-11-24T00:00:00",116.48,119.49,115.5,115.73,518500],
    [2224,"2014-11-25T00:00:00",115.5,115.5,109.95,111.32,406000],
    [2225,"2014-11-26T00:00:00",111.99,115.75,111.33,114.98,132100],
    [2226,"2014-11-27T00:00:00",114.18,115.89,114.18,114.5,69800],
    [2227,"2014-11-28T00:00:00",114.01,114.01,113.01,113.47,72800],
    [2228,"2014-12-01T00:00:00",114.89,115.2,112.57,113.17,307900],
    [2229,"2014-12-02T00:00:00",113.7,113.75,111.5,112,193800],
    [2230,"2014-12-03T00:00:00",111.5,113.35,110.8,111.18,287600],
    [2231,"2014-12-04T00:00:00",111.9,114.98,110,114.15,642400],
    [2232,"2014-12-05T00:00:00",114,115.99,114,114.95,244100],
    [2233,"2014-12-08T00:00:00",116,118.02,115.01,116.53,263600],
    [2234,"2014-12-09T00:00:00",116.98,119,113,113.69,1320000],
    [2235,"2014-12-10T00:00:00",114.9,117.5,114,116.56,939800],
    [2236,"2014-12-11T00:00:00",117.4,117.99,112,112.76,1800300],
    [2237,"2014-12-12T00:00:00",113,116,113,114.51,492500],
    [2238,"2014-12-15T00:00:00",114.98,114.98,113.01,113.46,636600],
    [2239,"2014-12-16T00:00:00",114.47,114.75,110,111.13,1049600],
    [2240,"2014-12-17T00:00:00",111.05,113,110.01,110.7,193900],
    [2241,"2014-12-18T00:00:00",112,112.75,111.02,112.44,625000],
    [2242,"2014-12-19T00:00:00",112.5,113.2,112.02,112.92,329600],
    [2243,"2014-12-22T00:00:00",113,114.7,112.5,114.17,251300],
    [2244,"2014-12-23T00:00:00",114.96,114.96,113.3,113.81,197400],
    [2245,"2014-12-24T00:00:00",113.8,113.8,111.95,112.36,1420300],
    [2246,"2014-12-26T00:00:00",112.55,113.7,109.15,110.49,2122900],
    [2247,"2014-12-29T00:00:00",110.9,111.75,110.5,110.91,1950700],
    [2248,"2014-12-30T00:00:00",111.45,114.5,111,114.01,1928000],
    [2249,"2014-12-31T00:00:00",113.12,114.62,113.12,113.58,1261400],
    [2250,"2015-01-01T00:00:00",113.25,113.9,112.51,113.55,283800],
    [2251,"2015-01-02T00:00:00",113,115,113,114.03,508800],
    [2252,"2015-01-05T00:00:00",114.15,114.5,113.6,114.01,384200],
    [2253,"2015-01-06T00:00:00",113.8,114.75,113.5,113.67,458500],
    [2254,"2015-01-07T00:00:00",113.55,114.29,113.1,113.6,240400],
    [2255,"2015-01-08T00:00:00",113.99,113.99,112.85,113.05,354200],
    [2256,"2015-01-09T00:00:00",113,114,113,113.19,686100],
    [2257,"2015-01-12T00:00:00",113.9,114.8,113.4,114.22,628900],
    [2258,"2015-01-13T00:00:00",114.14,114.7,113.75,113.9,237000],
    [2259,"2015-01-14T00:00:00",114,114.15,113.5,113.73,447500],
    [2260,"2015-01-15T00:00:00",114,114.4,113.51,114.04,227900],
    [2261,"2015-01-16T00:00:00",114,115,114,114.8,439800],
    [2262,"2015-01-19T00:00:00",115.05,115.9,114.51,114.83,538500],
    [2263,"2015-01-20T00:00:00",114.7,115,114,114.9,479500],
    [2264,"2015-01-21T00:00:00",114.89,115.35,114.7,114.98,467800],
    [2265,"2015-01-22T00:00:00",115.02,115.97,113,113.71,1048700],
    [2266,"2015-01-23T00:00:00",113.94,114.49,113.02,113.35,163300],
    [2267,"2015-01-26T00:00:00",113.74,115,113.4,113.62,4740000],
    [2268,"2015-01-27T00:00:00",113.99,114,113.02,113.09,601400],
    [2269,"2015-01-28T00:00:00",113.02,114,113.01,113.46,128600],
    [2270,"2015-01-29T00:00:00",113.55,114.3,113.55,113.95,108200],
    [2271,"2015-01-30T00:00:00",114,114.79,113.9,114.37,648700],
    [2272,"2015-02-02T00:00:00",114.51,115.4,113.2,113.88,636700],
    [2273,"2015-02-03T00:00:00",114.15,114.49,113.52,113.79,223400],
    [2274,"2015-02-04T00:00:00",113.8,114,113.1,113.29,153300],
    [2275,"2015-02-06T00:00:00",113.5,113.7,112.91,113.09,157800],
    [2276,"2015-02-09T00:00:00",113.51,113.85,111,112.55,653300],
    [2277,"2015-02-10T00:00:00",112.56,113.98,109,109.69,1257800],
    [2278,"2015-02-11T00:00:00",109.5,110,108,108.22,551900],
    [2279,"2015-02-12T00:00:00",107.5,109,106.5,107.21,1777900],
    [2280,"2015-02-13T00:00:00",107.99,110.45,107.99,109.87,361200],
    [2281,"2015-02-16T00:00:00",109.2,109.5,107,108.01,151700],
    [2282,"2015-02-17T00:00:00",108,108.6,107,108.05,201200],
    [2283,"2015-02-18T00:00:00",108,108.92,107.25,108.17,127800],
    [2284,"2015-02-19T00:00:00",107.5,109,107.5,108.84,60100],
    [2285,"2015-02-20T00:00:00",108.05,109.88,108.05,109,368500],
    [2286,"2015-02-23T00:00:00",108.3,109.55,108.3,109.29,1336500],
    [2287,"2015-02-24T00:00:00",109.8,110.05,109,109.04,598800],
    [2288,"2015-02-25T00:00:00",109,110,108.9,109.82,94000],
    [2289,"2015-02-26T00:00:00",109.51,109.51,108.21,108.61,31500],
    [2290,"2015-02-27T00:00:00",108.15,108.74,107.99,108.5,32900],
    [2291,"2015-03-02T00:00:00",108.5,108.5,107.1,108,49400],
    [2292,"2015-03-03T00:00:00",108.65,108.7,107,107.75,366800],
    [2293,"2015-03-04T00:00:00",107.51,108,107.5,107.52,1055100],
    [2294,"2015-03-05T00:00:00",107.02,107.54,107,107.05,14400],
    [2295,"2015-03-06T00:00:00",107.01,108,106.25,106.47,1293700],
    [2296,"2015-03-09T00:00:00",106,106,103,103.39,239500],
    [2297,"2015-03-10T00:00:00",103,104,102,102.14,35900],
    [2298,"2015-03-11T00:00:00",101.01,103,100.05,102.01,2043600],
    [2299,"2015-03-12T00:00:00",103.4,103.5,102.5,102.86,88500],
    [2300,"2015-03-13T00:00:00",103.49,103.85,102.1,102.95,578400],
    [2301,"2015-03-16T00:00:00",102.55,104,102.01,103.61,521000],
    [2302,"2015-03-17T00:00:00",103.27,104.25,103.01,104,33900],
    [2303,"2015-03-18T00:00:00",104.89,104.89,100.01,100.31,104700],
    [2304,"2015-03-19T00:00:00",100.05,100.05,98,98.97,15000],
    [2305,"2015-03-20T00:00:00",99,99.7,98,98.1,382500],
    [2306,"2015-03-24T00:00:00",99.29,100,98.5,99.58,47300],
    [2307,"2015-03-25T00:00:00",99.5,100,98.05,98.09,138300],
    [2308,"2015-03-26T00:00:00",98.1,98.1,94.01,95.84,62400],
    [2309,"2015-03-27T00:00:00",95,95.5,92,93.4,83100],
    [2310,"2015-03-30T00:00:00",90,94.85,88.73,90.11,399500],
    [2311,"2015-03-31T00:00:00",90,94.61,90,94.61,112100],
    [2312,"2015-04-01T00:00:00",95,99.34,95,98,171500],
    [2313,"2015-04-02T00:00:00",98.49,102.9,98.49,101.97,277300],
    [2314,"2015-04-03T00:00:00",101.5,104.5,100.63,104,98800],
    [2315,"2015-04-06T00:00:00",104.21,105,104,104.06,61000],
    [2316,"2015-04-07T00:00:00",104,104,102.5,102.61,141000],
    [2317,"2015-04-08T00:00:00",103,103,102.1,102.27,96500],
    [2318,"2015-04-09T00:00:00",102.25,103,102.15,102.99,101200],
    [2319,"2015-04-10T00:00:00",103,106.5,102.5,105.62,138600],
    [2320,"2015-04-13T00:00:00",105,105,104,104.17,21800],
    [2321,"2015-04-14T00:00:00",103.05,107.89,103.05,107.12,389900],
    [2322,"2015-04-15T00:00:00",106.81,110,106.81,109.7,645300],
    [2323,"2015-04-16T00:00:00",109.9,110.99,108,110.47,563500],
    [2324,"2015-04-17T00:00:00",110.5,111.98,110.5,111.48,644400],
    [2325,"2015-04-20T00:00:00",112,115,112,113.25,3524600],
    [2326,"2015-04-21T00:00:00",114,114.15,112,113.01,736400],
    [2327,"2015-04-22T00:00:00",111.16,116.48,111.16,116.05,1703500],
    [2328,"2015-04-23T00:00:00",116.5,117,113.1,114.44,1035900],
    [2329,"2015-04-24T00:00:00",114,116,113.05,115.88,519900],
    [2330,"2015-04-27T00:00:00",116,116,113.6,113.74,219500],
    [2331,"2015-04-28T00:00:00",113,114.4,112.55,112.62,71100],
    [2332,"2015-04-29T00:00:00",113.25,114.99,111.5,114.85,403800],
    [2333,"2015-04-30T00:00:00",114.74,114.85,113.05,113.85,146000],
    [2334,"2015-05-04T00:00:00",113.99,114.55,113.61,113.98,514400],
    [2335,"2015-05-05T00:00:00",113.85,114,113.01,113.99,18000],
    [2336,"2015-05-06T00:00:00",113.16,113.75,113,113.49,507600],
    [2337,"2015-05-07T00:00:00",112.66,113,111.6,112.54,58300],
    [2338,"2015-05-08T00:00:00",111.41,112.55,111.41,112.47,134600],
    [2339,"2015-05-11T00:00:00",111.55,111.55,108.51,110.01,41800],
    [2340,"2015-05-12T00:00:00",109.4,111.9,107.5,110.97,32800],
    [2341,"2015-05-13T00:00:00",110.9,110.9,109.21,109.75,7600],
    [2342,"2015-05-14T00:00:00",110,110,108.81,109,22100],
    [2343,"2015-05-15T00:00:00",108.5,108.5,107.79,107.86,246600],
    [2344,"2015-05-18T00:00:00",107.01,107.21,105.77,106.84,130800],
    [2345,"2015-05-19T00:00:00",106.84,106,105,105.02,23400],
    [2346,"2015-05-20T00:00:00",105.11,106,105.11,105.89,502300],
    [2347,"2015-05-21T00:00:00",105.31,105.96,104,104.33,3900],
    [2348,"2015-05-22T00:00:00",104.99,104.99,103.4,104.43,10800],
    [2349,"2015-05-25T00:00:00",104.43,105,99.21,100.5,145500],
    [2350,"2015-05-26T00:00:00",100.5,101.5,100,100.79,56300],
    [2351,"2015-05-27T00:00:00",100.76,102.3,100.76,101.37,458900],
    [2352,"2015-05-28T00:00:00",101.1,101.5,100.71,100.78,15900],
    [2353,"2015-05-29T00:00:00",100.1,103,100.06,101,294400],
    [2354,"2015-06-01T00:00:00",102,102.95,101.6,102.51,23500],
    [2355,"2015-06-02T00:00:00",103,105,103,104.29,239800],
    [2356,"2015-06-03T00:00:00",105.99,106,102.5,102.57,151800],
    [2357,"2015-06-04T00:00:00",102.5,103.48,102.05,103,2255300],
    [2358,"2015-06-05T00:00:00",102.55,103.3,102.01,102.52,16800],
    [2359,"2015-06-08T00:00:00",97.45,103.02,97.4,102.86,4459200],
    [2360,"2015-06-09T00:00:00",102.1,105.6,102.1,103.84,734100],
    [2361,"2015-06-10T00:00:00",103.3,103.51,100.11,102,33200],
    [2362,"2015-06-11T00:00:00",102,102.38,101.5,102.26,5700],
    [2363,"2015-06-12T00:00:00",102,102.94,102,102.12,14000],
    [2364,"2015-06-15T00:00:00",102.12,102.65,101.52,101.59,7100],
    [2365,"2015-06-16T00:00:00",102,102,100.25,100.58,308700],
    [2366,"2015-06-17T00:00:00",101,101.9,100.11,101,891800],
    [2367,"2015-06-18T00:00:00",100.99,101.75,100.5,100.69,484500],
    [2368,"2015-06-19T00:00:00",100.5,101,100.1,100.85,11200],
    [2369,"2015-06-22T00:00:00",100,101.5,100,101.42,239000],
    [2370,"2015-06-23T00:00:00",101.42,101.5,100,101.05,17000],
    [2371,"2015-06-24T00:00:00",100.6,102,100.6,100.98,173200],
    [2372,"2015-06-25T00:00:00",100.4,101,99.75,99.94,253000],
    [2373,"2015-06-26T00:00:00",100,100,99.25,99.53,72600],
    [2374,"2015-06-29T00:00:00",100,100,99.5,99.98,26300],
    [2375,"2015-06-30T00:00:00",99.99,100,99.55,99.94,222100],
    [2376,"2015-07-01T00:00:00",100.49,100.49,99.94,99.97,125100],
    [2377,"2015-07-02T00:00:00",100.49,100.5,99.7,100,126200],
    [2378,"2015-07-03T00:00:00",100,101,99.65,100,165300],
    [2379,"2015-07-06T00:00:00",100,100,99.1,99.95,15700],
    [2380,"2015-07-07T00:00:00",99.02,100.99,99.02,99.94,226000],
    [2381,"2015-07-08T00:00:00",100.9,100.9,99.03,99.22,12400],
    [2382,"2015-07-09T00:00:00",99.2,99.99,99.2,99.99,5800],
    [2383,"2015-07-10T00:00:00",100,100,98.9,99.05,50300],
    [2384,"2015-07-13T00:00:00",99.95,100,99.5,99.95,114200],
    [2385,"2015-07-14T00:00:00",99.16,99.98,98.5,99,53900],
    [2386,"2015-07-15T00:00:00",98.55,99.8,98.52,99.24,20100],
    [2387,"2015-07-16T00:00:00",99.5,101.25,99.12,101.01,69300],
    [2388,"2015-07-22T00:00:00",101.9,106.06,100,106,1008900],
    [2389,"2015-07-23T00:00:00",106.9,106.95,101,102.42,377300],
    [2390,"2015-07-24T00:00:00",102.49,104.99,101.5,104.52,360100],
    [2391,"2015-07-27T00:00:00",103.99,105,103,103.86,188800],
    [2392,"2015-07-28T00:00:00",103.86,103.99,103,103.08,107000],
    [2393,"2015-07-29T00:00:00",104.49,105.29,103.98,104.88,345900],
    [2394,"2015-07-30T00:00:00",104.02,104.9,103.5,103.58,747300],
    [2395,"2015-07-31T00:00:00",103.5,104,103.11,103.3,60400],
    [2396,"2015-08-03T00:00:00",104.05,104.05,103.25,103.45,193000],
    [2397,"2015-08-04T00:00:00",103.9,104,102.75,103.6,54800],
    [2398,"2015-08-05T00:00:00",103.5,105,102.5,104.94,1161100],
    [2399,"2015-08-06T00:00:00",104.9,106,104.1,105.25,224800],
    [2400,"2015-08-07T00:00:00",105,107,104.5,106.01,204400],
    [2401,"2015-08-10T00:00:00",105.01,106.4,105,105.06,209800],
    [2402,"2015-08-11T00:00:00",105.5,106.29,105.03,105.98,201800],
    [2403,"2015-08-12T00:00:00",105.98,106.01,105,105.68,326600],
    [2404,"2015-08-13T00:00:00",105.05,105.62,105.03,105.51,26700],
    [2405,"2015-08-17T00:00:00",103,105.1,103,104.19,456900],
    [2406,"2015-08-18T00:00:00",103.5,103.98,102.07,102.91,10000],
    [2407,"2015-08-19T00:00:00",103.51,103.51,102,102.36,25700],
    [2408,"2015-08-20T00:00:00",102.01,102.03,101,101.04,26500],
    [2409,"2015-08-21T00:00:00",100.3,101,98.8,99.75,114700],
    [2410,"2015-08-24T00:00:00",96,96.25,94.78,94.93,83900],
    [2411,"2015-08-25T00:00:00",94.5,99.65,94.5,99.65,219100],
    [2412,"2015-08-26T00:00:00",99,100.5,99,100,90900],
    [2413,"2015-08-27T00:00:00",100,104.5,99.99,102.49,164300],
    [2414,"2015-08-28T00:00:00",103.1,105.5,102.51,104.65,334700],
    [2415,"2015-08-31T00:00:00",104.49,105,104,104.15,312700],
    [2416,"2015-09-01T00:00:00",103.1,103.2,98.95,99.43,71000],
    [2417,"2015-09-02T00:00:00",99.51,100.7,99.4,100,164400],
    [2418,"2015-09-03T00:00:00",101.48,102.98,99.99,100.07,60200],
    [2419,"2015-09-04T00:00:00",100,100.47,100,100.2,40200],
    [2420,"2015-09-07T00:00:00",98.5,99,98.5,98.75,25200],
    [2421,"2015-09-08T00:00:00",98,99.98,96.5,99.62,64400],
    [2422,"2015-09-09T00:00:00",98.1,100.2,98.1,100,35900],
    [2423,"2015-09-10T00:00:00",99,99,98.01,98.35,18700],
    [2424,"2015-09-11T00:00:00",97.31,100.87,97.31,100,114400],
    [2425,"2015-09-14T00:00:00",99.1,99.15,98.5,98.51,2900],
    [2426,"2015-09-15T00:00:00",98.55,98.55,97.21,97.31,56000],
    [2427,"2015-09-16T00:00:00",99,99,97.1,97.13,800],
    [2428,"2015-09-17T00:00:00",97.75,99,96.8,96.82,29700],
    [2429,"2015-09-18T00:00:00",98,98,97.94,98,3200],
    [2430,"2015-09-21T00:00:00",97,97,94.5,94.61,71900],
    [2431,"2015-09-22T00:00:00",94.52,95.98,94.51,94.6,21800],
    [2432,"2015-09-23T00:00:00",95.85,95.85,94,94.95,15900],
    [2433,"2015-09-28T00:00:00",93.5,95,93.5,94.6,1200],
    [2434,"2015-09-29T00:00:00",93.06,94.39,92,93.05,167800],
    [2435,"2015-09-30T00:00:00",93,93.01,93,93,104000],
    [2436,"2015-10-01T00:00:00",92.1,94.25,92.06,94,42800],
    [2437,"2015-10-02T00:00:00",95,96.99,94,96,16400],
    [2438,"2015-10-05T00:00:00",95.5,98,95.5,96,8100],
    [2439,"2015-10-06T00:00:00",97.9,100,97.9,99.07,18500],
    [2440,"2015-10-07T00:00:00",99,101,99,100,45400],
    [2441,"2015-10-08T00:00:00",99,103,99,100.7,119800],
    [2442,"2015-10-09T00:00:00",100.01,100.9,100,100.34,7900],
    [2443,"2015-10-12T00:00:00",100,102,99,100.04,87900],
    [2444,"2015-10-13T00:00:00",100.95,102,100,100.53,25700],
    [2445,"2015-10-14T00:00:00",100.5,100.75,99.65,99.81,22200],
    [2446,"2015-10-15T00:00:00",100,100.25,99.21,99.81,34700],
    [2447,"2015-10-16T00:00:00",99.21,99.21,97.5,97.87,1389600],
    [2448,"2015-10-19T00:00:00",99.3,99.3,98.05,98.25,14900],
    [2449,"2015-10-20T00:00:00",99,99,98.4,98.5,6600],
    [2450,"2015-10-21T00:00:00",98.97,100,98.7,100,61800],
    [2451,"2015-10-22T00:00:00",100.1,100.99,99.23,99.29,18200],
    [2452,"2015-10-26T00:00:00",99,101.75,99,101.4,59600],
    [2453,"2015-10-27T00:00:00",100.03,101.7,100,100.01,33100],
    [2454,"2015-10-28T00:00:00",100.2,103.88,100.2,102.74,55300],
    [2455,"2015-10-29T00:00:00",103,103,101.75,102.5,21900],
    [2456,"2015-10-30T00:00:00",102,102,100.02,100.86,28000],
    [2457,"2015-11-02T00:00:00",100.9,100.99,100.01,100.62,16700],
    [2458,"2015-11-03T00:00:00",101,101.6,100.01,101.47,12900],
    [2459,"2015-11-04T00:00:00",101.15,101.15,100.5,100.79,70600],
    [2460,"2015-11-05T00:00:00",99.1,99.99,98.51,98.97,325000],
    [2461,"2015-11-06T00:00:00",99.01,99.49,98.5,99.11,133200],
    [2462,"2015-11-09T00:00:00",99.01,99.7,99,99.01,56300],
    [2463,"2015-11-10T00:00:00",98.95,99.49,98.53,98.87,77900],
    [2464,"2015-11-11T00:00:00",99.01,99.01,98,98,18500],
    [2465,"2015-11-12T00:00:00",99.01,99.01,97.7,98,175900],
    [2466,"2015-11-13T00:00:00",97.96,98.5,97.95,98,21500],
    [2467,"2015-11-16T00:00:00",97,97.15,96.5,97,50500],
    [2468,"2015-11-17T00:00:00",98.3,98.35,97,97,39200],
    [2469,"2015-11-18T00:00:00",96.86,97.02,96.7,96.89,16200],
    [2470,"2015-11-19T00:00:00",96.51,96.7,96.5,96.55,6500],
    [2471,"2015-11-20T00:00:00",96.7,97.1,96.62,96.76,52100],
    [2472,"2015-11-23T00:00:00",97.4,97.75,97,97.5,12300],
    [2473,"2015-11-24T00:00:00",97.5,97.85,97.5,97.5,21200],
    [2474,"2015-11-25T00:00:00",97,97,93.5,95.56,54300],
    [2475,"2015-11-26T00:00:00",96.44,97,96.3,96.44,28000],
    [2476,"2015-11-27T00:00:00",96.55,96.55,95.5,96.43,2000],
    [2477,"2015-11-30T00:00:00",96,97.1,93,93.8,52300],
    [2478,"2015-12-01T00:00:00",94,94.2,93,93,9400],
    [2479,"2015-12-02T00:00:00",92.4,96,90,95.93,49400],
    [2480,"2015-12-03T00:00:00",95,96,94.31,95.95,5000],
    [2481,"2015-12-04T00:00:00",96.49,96.49,95,95.35,500],
    [2482,"2015-12-07T00:00:00",95.15,95.89,95.15,95.3,2500],
    [2483,"2015-12-08T00:00:00",95.52,96.25,95.5,96.15,18600],
    [2484,"2015-12-09T00:00:00",96,96.48,96,96,6500],
    [2485,"2015-12-10T00:00:00",96.95,100.5,96.95,99,70200],
    [2486,"2015-12-11T00:00:00",99,99,96,97.47,21200],
    [2487,"2015-12-14T00:00:00",97,97,96.01,96.74,5500],
    [2488,"2015-12-15T00:00:00",96.5,96.5,95,95.01,16900],
    [2489,"2015-12-16T00:00:00",95.22,95.5,94.26,94.98,14300],
    [2490,"2015-12-17T00:00:00",95.1,96.25,95.1,95.6,15100],
    [2491,"2015-12-18T00:00:00",96,96,94.76,94.99,10000],
    [2492,"2015-12-21T00:00:00",95.4,95.4,94,94.86,31600],
    [2493,"2015-12-22T00:00:00",94.5,94.51,93.9,94,27700],
    [2494,"2015-12-23T00:00:00",95,95,90.6,91.08,286100],
    [2495,"2015-12-28T00:00:00",91.65,93.5,91.65,93.26,197400],
    [2496,"2015-12-29T00:00:00",93.9,93.9,93,93.5,33100],
    [2497,"2015-12-30T00:00:00",94.34,94.5,93.34,94.07,10700],
    [2498,"2015-12-31T00:00:00",93.52,94.4,93.5,94.26,16000],
    [2499,"2016-01-01T00:00:00",94.5,95.5,93.95,95.41,32000],
    [2500,"2016-01-04T00:00:00",95.05,95.41,93.55,94.23,11000],
    [2501,"2016-01-05T00:00:00",93.5,94,93.5,93.61,15000],
    [2502,"2016-01-06T00:00:00",94,94,93,93.4,12000],
    [2503,"2016-01-07T00:00:00",93,93.01,92,92.16,12000],
    [2504,"2016-01-08T00:00:00",93.49,93.5,90.5,92.6,25500],
    [2505,"2016-01-09T00:00:00",93.49,93.5,90.5,92.6,25500],
    [2506,"2016-01-10T00:00:00",93.49,93.5,90.5,92.6,25500],
    [2507,"2016-01-11T00:00:00",91.5,92,91.35,92,9000],
    [2508,"2016-01-12T00:00:00",92.02,92.02,91,91.83,25500],
    [2509,"2016-01-13T00:00:00",91.3,92,91.1,91.3,4500],
    [2510,"2016-01-14T00:00:00",0,91.49,90,90.02,34500],
    [2511,"2016-01-15T00:00:00",90,90,86.1,89.87,53000],
    [2512,"2016-01-18T00:00:00",89,89.5,87.25,88.28,49000],
    [2513,"2016-01-19T00:00:00",88.1,90,87,89,181500],
    [2514,"2016-01-20T00:00:00",88.1,88.49,88.1,88.49,1000],
    [2515,"2016-01-21T00:00:00",88.7,89.99,88,88.87,111500],
    [2516,"2016-01-22T00:00:00",89.5,92.98,89.5,90.91,26000],
    [2517,"2016-01-25T00:00:00",91,91.5,90,90,120000],
    [2518,"2016-01-26T00:00:00",90,90.5,89.5,90.12,192000],
    [2519,"2016-01-27T00:00:00",90,92.95,89.5,91.44,83500],
    [2520,"2016-01-28T00:00:00",92.9,94,89.01,91.73,219500],
    [2521,"2016-01-29T00:00:00",91,91,89.5,90,133500],
    [2522,"2016-02-01T00:00:00",90,92.99,90,92.75,96500],
    [2523,"2016-02-02T00:00:00",92.55,94.75,92.55,93.45,66500],
    [2524,"2016-02-03T00:00:00",93.4,93.7,91.3,93.7,6500],
    [2525,"2016-02-04T00:00:00",94.2,94.4,93.3,93.93,16000],
    [2526,"2016-02-08T00:00:00",94.01,95.49,94,95.05,66000],
    [2527,"2016-02-09T00:00:00",95.01,95.01,94,94.01,36500],
    [2528,"2016-02-10T00:00:00",94.01,94.94,90.6,91.92,336000],
    [2529,"2016-02-11T00:00:00",91,91.5,90.01,90.04,29500],
    [2530,"2016-02-12T00:00:00",90.01,90.01,88.01,88.31,171000],
    [2531,"2016-02-15T00:00:00",87.6,90.43,86.15,90.43,24000],
    [2532,"2016-02-16T00:00:00",90,90.2,89.25,90,4000],
    [2533,"2016-02-17T00:00:00",90,90,88.1,88.16,95500],
    [2534,"2016-02-18T00:00:00",88.26,88.78,87.5,88.06,6500],
    [2535,"2016-02-19T00:00:00",86.55,87.01,86.5,86.5,14000],
    [2536,"2016-02-22T00:00:00",88.9,88.9,85,85.1,16500],
    [2537,"2016-02-23T00:00:00",84,85.5,83.99,85.1,27000],
    [2538,"2016-02-24T00:00:00",84.25,85.5,84.25,84.3,13500],
    [2539,"2016-02-25T00:00:00",84.39,84.39,84.05,84.05,27500],
    [2540,"2016-02-26T00:00:00",84.5,84.7,84,84.66,25000],
    [2541,"2016-02-29T00:00:00",84.5,85.5,84.01,84.01,12000],
    [2542,"2016-03-01T00:00:00",84,84,83.5,84,12000],
    [2543,"2016-03-02T00:00:00",84,84.6,83,83.25,36000],
    [2544,"2016-03-03T00:00:00",83.99,86.9,83.6,85.02,54500],
    [2545,"2016-03-04T00:00:00",85.98,86,85.5,86,10500],
    [2546,"2016-03-07T00:00:00",86.5,87.99,86.5,87.99,30000],
    [2547,"2016-03-08T00:00:00",87.1,89,87,88.72,47500],
    [2548,"2016-03-09T00:00:00",88.75,88.75,87.1,87.55,5000],
    [2549,"2016-03-10T00:00:00",87.4,87.5,86.71,86.71,8500],
    [2550,"2016-03-11T00:00:00",86.55,86.55,85,85.95,11000],
    [2551,"2016-03-14T00:00:00",86.25,86.5,86,86.2,5000],
    [2552,"2016-03-15T00:00:00",86,86,85.12,85.51,5500],
    [2553,"2016-03-16T00:00:00",85.1,85.99,85,85.99,12000],
    [2554,"2016-03-17T00:00:00",85.4,85.99,85.15,85.85,26000],
    [2555,"2016-03-18T00:00:00",87.3,87.99,86.1,87.61,36000],
    [2556,"2016-03-21T00:00:00",86.4,87.2,86.3,86.31,19000],
    [2557,"2016-03-22T00:00:00",86.5,86.75,86.31,86.75,2000],
    [2558,"2016-03-24T00:00:00",86,86,85.5,85.89,3000],
    [2559,"2016-03-25T00:00:00",85.95,86,84.54,84.54,10000],
    [2560,"2016-03-28T00:00:00",84,88,83.01,87.63,39500],
    [2561,"2016-03-29T00:00:00",87.5,91,87.5,90.35,130000],
    [2562,"2016-03-30T00:00:00",90.89,91,90,90.08,75000],
    [2563,"2016-03-31T00:00:00",90.5,92,90.5,92,105500],
    [2564,"2016-04-01T00:00:00",0,92,92,92,1000],
    [2565,"2016-04-04T00:00:00",91,91,90.1,90.1,2000],
    [2566,"2016-04-05T00:00:00",90,92,89.5,90.33,1034000],
    [2567,"2016-04-06T00:00:00",89.55,89.55,89.55,89.55,1000],
    [2568,"2016-04-07T00:00:00",89.01,89.55,86,86.92,101500],
    [2569,"2016-04-08T00:00:00",87.69,88.05,87.5,88,331500],
    [2570,"2016-04-11T00:00:00",87,89.89,87,88.73,23500],
    [2571,"2016-04-12T00:00:00",88,88.73,88,88,9000],
    [2572,"2016-04-13T00:00:00",89.99,90,89,89,33500],
    [2573,"2016-04-14T00:00:00",89.2,90,89,89,28000],
    [2574,"2016-04-15T00:00:00",89.01,89.5,88.5,89.12,539000],
    [2575,"2016-04-18T00:00:00",89,89,89,89,2000],
    [2576,"2016-04-19T00:00:00",89.99,92.88,89.99,92.2,102000],
    [2577,"2016-04-20T00:00:00",92,92.01,92,92,6500],
    [2578,"2016-04-21T00:00:00",90.05,93,90,91.25,190500],
    [2579,"2016-04-22T00:00:00",90.5,91.25,89.75,89.92,116000],
    [2580,"2016-04-25T00:00:00",87.2,88.5,87.2,88,34000],
    [2581,"2016-04-26T00:00:00",87.5,90,87.4,89.9,332500],
    [2582,"2016-04-27T00:00:00",90.05,90.8,90.01,90.4,39500],
    [2583,"2016-04-28T00:00:00",90,91.5,88.5,88.7,3496000],
    [2584,"2016-04-29T00:00:00",88.7,90,88,89.66,701500],
    [2585,"2016-05-02T00:00:00",89.97,90.75,89,89.36,185500],
    [2586,"2016-05-03T00:00:00",88.5,89.75,88.5,89,290000],
    [2587,"2016-05-04T00:00:00",88.5,91,88.01,89.62,852000],
    [2588,"2016-05-05T00:00:00",90,90.66,89,90.07,481500],
    [2589,"2016-05-06T00:00:00",90.1,90.9,89.71,90.48,887000],
    [2590,"2016-05-09T00:00:00",90.49,91.1,90.01,90.69,269000],
    [2591,"2016-05-10T00:00:00",89.86,89.86,88.6,88.96,45000],
    [2592,"2016-05-11T00:00:00",89,89,88.3,88.33,152500],
    [2593,"2016-05-12T00:00:00",88.97,88.97,87.99,88.01,102000],
    [2594,"2016-05-13T00:00:00",87.77,88.6,87.77,88.08,118500],
    [2595,"2016-05-16T00:00:00",88.49,89,88.03,88.25,138500],
    [2596,"2016-05-17T00:00:00",88.5,88.73,87.7,87.72,33500],
    [2597,"2016-05-18T00:00:00",88,88.5,88,88,44000],
    [2598,"2016-05-19T00:00:00",88.5,88.6,88,88.18,70000],
    [2599,"2016-05-20T00:00:00",88.5,88.5,87.55,87.77,106500],
    [2600,"2016-05-23T00:00:00",86.6,87,86,86.42,219500],
    [2601,"2016-05-24T00:00:00",86.22,86.3,85.79,85.8,62500],
    [2602,"2016-05-25T00:00:00",86,86,85.5,85.74,107500],
    [2603,"2016-05-26T00:00:00",85.2,85.75,85,85.47,119000],
    [2604,"2016-05-27T00:00:00",85.5,86.25,85.5,85.94,41000],
    [2605,"2016-05-30T00:00:00",85.96,87,85.5,85.86,29000],
    [2606,"2016-05-31T00:00:00",85.2,85.3,84.9,84.98,22000],
    [2607,"2016-06-01T00:00:00",85.5,85.5,84,84.47,109000],
    [2608,"2016-06-02T00:00:00",84.98,85.2,84.98,85.2,3500],
    [2609,"2016-06-03T00:00:00",84.9,85.2,84.3,84.31,69000],
    [2610,"2016-06-06T00:00:00",85,85,82.8,82.92,3889000],
    [2611,"2016-06-07T00:00:00",83.05,83.4,82.75,83,126000],
    [2612,"2016-06-08T00:00:00",82.83,83,82.5,82.83,94500],
    [2613,"2016-06-09T00:00:00",83,83.08,82.8,83,52000],
    [2614,"2016-06-10T00:00:00",82.95,83,82.23,82.9,76000],
    [2615,"2016-06-13T00:00:00",82,83,82,82.87,18500],
    [2616,"2016-06-14T00:00:00",82.85,83,82.5,82.94,96500],
    [2617,"2016-06-15T00:00:00",83.07,86.49,82.6,84.96,117500],
    [2618,"2016-06-16T00:00:00",84.01,89.2,84,89.17,2709000],
    [2619,"2016-06-17T00:00:00",90.25,93.62,90,90.79,205500],
    [2620,"2016-06-20T00:00:00",90.49,91,88,88.03,167000],
    [2621,"2016-06-21T00:00:00",87.5,87.5,87,87.03,13000],
    [2622,"2016-06-22T00:00:00",86.99,88.95,86.99,87.26,9500],
    [2623,"2016-06-23T00:00:00",87,87.5,87,87.17,1500],
    [2624,"2016-06-24T00:00:00",85,89.9,83.05,85.48,2373500],
    [2625,"2016-06-27T00:00:00",85,85.25,84,84.77,107000],
    [2626,"2016-06-28T00:00:00",84.5,84.75,83.51,84.19,336000],
    [2627,"2016-06-29T00:00:00",85.5,88.1,85.5,86.98,488500],
    [2628,"2016-06-30T00:00:00",87,91,87,89.96,1010500],
    [2629,"2016-07-04T00:00:00",87.51,89.35,87.51,87.88,17500],
    [2630,"2016-07-11T00:00:00",88.49,88.5,87,87.1,30000],
    [2631,"2016-07-12T00:00:00",87.5,87.99,87,87.66,86000],
    [2632,"2016-07-13T00:00:00",87.9,88,86.49,86.8,59000],
    [2633,"2016-07-14T00:00:00",86.99,87.5,86.99,87.5,21500],
    [2634,"2016-07-15T00:00:00",87.02,87.9,87,87.35,63000],
    [2635,"2016-07-18T00:00:00",86.51,86.56,86.51,86.56,2000],
    [2636,"2016-07-19T00:00:00",87,88.15,87,87.75,69000],
    [2637,"2016-07-20T00:00:00",87.99,89,87.9,88.05,105000],
    [2638,"2016-07-21T00:00:00",88,88,87.31,87.61,18000],
    [2639,"2016-07-22T00:00:00",88,88.5,86.8,87.02,2101000],
    [2640,"2016-07-25T00:00:00",87.5,87.5,86.8,86.87,37000],
    [2641,"2016-07-26T00:00:00",86.65,89,86.65,87.22,1080500],
    [2642,"2016-07-27T00:00:00",87.25,89.8,87.25,89,208000],
    [2643,"2016-07-28T00:00:00",89.4,90,88.95,89.31,203000],
    [2644,"2016-07-29T00:00:00",89,90,89,89.3,92000],
    [2645,"2016-08-01T00:00:00",90,92,89.02,91.85,839500],
    [2646,"2016-08-02T00:00:00",92,94,92,92.8,199500],
    [2647,"2016-08-03T00:00:00",93,93,90.25,90.77,132000],
    [2648,"2016-08-04T00:00:00",90.99,91.3,89.5,90,52500],
    [2649,"2016-08-05T00:00:00",90,91,90,91,20500],
    [2650,"2016-08-08T00:00:00",91.5,92,91,91.1,54000],
    [2651,"2016-08-09T00:00:00",90.5,93.21,90.5,92.6,387500],
    [2652,"2016-08-10T00:00:00",92.5,95.1,92.5,92.98,572500],
    [2653,"2016-08-11T00:00:00",92.68,93.5,92.25,93.32,62500],
    [2654,"2016-08-12T00:00:00",93,93.98,93,93.52,276500],
    [2655,"2016-08-15T00:00:00",93.99,95.2,93.99,94.81,117000],
    [2656,"2016-08-16T00:00:00",94.5,96.71,94.5,96.61,508000],
    [2657,"2016-08-17T00:00:00",97,98,96.5,97.42,276500],
    [2658,"2016-08-18T00:00:00",98.05,98.4,97.1,97.33,2740000],
    [2659,"2016-08-19T00:00:00",96.5,97.9,95.5,97.61,141500],
    [2660,"2016-08-22T00:00:00",97.5,98,97,97.76,96500],
    [2661,"2016-08-23T00:00:00",97,97.2,97,97,21000],
    [2662,"2016-08-24T00:00:00",96.51,96.69,95.6,96.03,34000],
    [2663,"2016-08-25T00:00:00",96,96,95.62,95.83,8000],
    [2664,"2016-08-26T00:00:00",96,98.9,96,96.29,1192000],
    [2665,"2016-08-29T00:00:00",97.3,97.78,96.55,97.24,64000],
    [2666,"2016-08-30T00:00:00",96.55,96.8,96.49,96.5,9500],
    [2667,"2016-08-31T00:00:00",96.99,96.99,96,96.07,160000],
    [2668,"2016-09-01T00:00:00",96.01,96.1,96.01,96.1,73000],
    [2669,"2016-09-02T00:00:00",96,96.05,96,96,138000],
    [2670,"2016-09-05T00:00:00",96,96.5,96,96,60000],
    [2671,"2016-09-06T00:00:00",96,97.5,96,97.25,74500],
    [2672,"2016-09-07T00:00:00",97.5,97.5,97.01,97.25,34000],
    [2673,"2016-09-08T00:00:00",97.25,97.5,97,97.5,8000],
    [2674,"2016-09-09T00:00:00",97,97.5,97,97.05,1183000],
    [2675,"2016-09-15T00:00:00",97,97,96,96,32500],
    [2676,"2016-09-16T00:00:00",97,97,96,96,129500],
    [2677,"2016-09-19T00:00:00",96,96.05,96,96,131500],
    [2678,"2016-09-20T00:00:00",96,96.89,96,96.1,82000],
    [2679,"2016-09-21T00:00:00",96,96.5,96,96,334500],
    [2680,"2016-09-22T00:00:00",95.5,97.99,95.5,97.3,73000],
    [2681,"2016-09-23T00:00:00",97,98.05,96.5,97.32,363500],
    [2682,"2016-09-26T00:00:00",97.5,98.2,97.2,98,265500],
    [2683,"2016-09-27T00:00:00",98,98,96.5,96.58,36500],
    [2684,"2016-09-28T00:00:00",96.5,97,96.5,96.51,37500],
    [2685,"2016-09-29T00:00:00",96.5,98,96.5,97.85,135500],
    [2686,"2016-09-30T00:00:00",97.85,98.5,97.07,98.17,41500],
    [2687,"2016-10-03T00:00:00",98,98.49,97.5,97.5,36000],
    [2688,"2016-10-04T00:00:00",97.6,98.25,97.35,98,23500],
    [2689,"2016-10-05T00:00:00",97.35,98.25,97.12,98.06,26500],
    [2690,"2016-10-06T00:00:00",98,98,98,98,110500],
    [2691,"2016-10-07T00:00:00",98.5,99.1,97.51,99.01,133000],
    [2692,"2016-10-10T00:00:00",99.98,101.75,99.5,100.93,64000],
    [2693,"2016-10-13T00:00:00",100.25,101.5,100.25,101.5,30500],
    [2694,"2016-10-14T00:00:00",101,103,101,102.41,40000],
    [2695,"2016-10-17T00:00:00",101.26,102.25,100.75,100.8,347500],
    [2696,"2016-10-18T00:00:00",101,102,100.8,101.99,155000],
    [2697,"2016-10-19T00:00:00",103.49,103.49,101.72,103.25,165000],
    [2698,"2016-10-20T00:00:00",104,105,103.51,104.72,557500],
    [2699,"2016-10-21T00:00:00",103.8,103.8,102.3,102.99,18000],
    [2700,"2016-10-24T00:00:00",100.07,103,100.06,101,829000],
    [2701,"2016-10-25T00:00:00",100.02,101,99.93,100.02,198000],
    [2702,"2016-10-26T00:00:00",100,101.75,99.55,100.85,38500],
    [2703,"2016-10-27T00:00:00",102,104,100.75,101.2,67000],
    [2704,"2016-10-28T00:00:00",100.01,100.5,99.01,100,15000],
    [2705,"2016-10-31T00:00:00",100,100,98.1,99.72,40500],
    [2706,"2016-11-01T00:00:00",100.5,104.7,100,103.9,207000],
    [2707,"2016-11-02T00:00:00",104.99,106.2,104,105.53,1240000],
    [2708,"2016-11-03T00:00:00",104.6,106.5,104.25,105.95,1251000],
    [2709,"2016-11-04T00:00:00",105.5,106,104.75,104.75,444000],
    [2710,"2016-11-07T00:00:00",104.75,106.5,104.75,105.85,99000],
    [2711,"2016-11-08T00:00:00",105,106.4,104,105,430000],
    [2712,"2016-11-09T00:00:00",103.35,106.18,103.35,105,76500],
    [2713,"2016-11-10T00:00:00",105,106.5,105,106.36,49000],
    [2714,"2016-11-11T00:00:00",106,106.5,105.1,106.12,33000],
    [2715,"2016-11-14T00:00:00",106,106,104.5,105,41000],
    [2716,"2016-11-15T00:00:00",106.9,106.9,106,106,52500],
    [2717,"2016-11-16T00:00:00",105.31,105.31,104.01,104.6,13000],
    [2718,"2016-11-17T00:00:00",105.99,105.99,104.1,104.56,19500],
    [2719,"2016-11-18T00:00:00",104.5,105,104.1,104.61,9500],
    [2720,"2016-11-21T00:00:00",104.01,105,103.3,103.5,25000],
    [2721,"2016-11-22T00:00:00",103.25,104,103,104,55000],
    [2722,"2016-11-23T00:00:00",104.99,104.99,103,104.5,1077000],
    [2723,"2016-11-24T00:00:00",104,104.5,103.01,103.95,36500],
    [2724,"2016-11-25T00:00:00",103,104.5,103,104.46,43000],
    [2725,"2016-11-28T00:00:00",103.99,104.5,103.25,104.46,29500],
    [2726,"2016-11-29T00:00:00",104,104.1,104,104.01,71000],
    [2727,"2016-11-30T00:00:00",103.11,103.12,103,103.12,2500],
    [2728,"2016-12-01T00:00:00",103.99,104.5,103,103.18,25000],
    [2729,"2016-12-02T00:00:00",103.01,104.5,102.8,103.98,60000],
    [2730,"2016-12-05T00:00:00",104,104.5,104,104.32,70500],
    [2731,"2016-12-06T00:00:00",104.25,106,104,105.94,85500],
    [2732,"2016-12-07T00:00:00",105.01,105.01,104,104.3,109000],
    [2733,"2016-12-08T00:00:00",104.33,105.94,104.05,104.98,23500],
    [2734,"2016-12-09T00:00:00",104.5,106.5,104.5,106.01,108500],
    [2735,"2016-12-13T00:00:00",106.99,108.98,106,107.98,453500],
    [2736,"2016-12-14T00:00:00",107.5,111.3,107.5,111,391500],
    [2737,"2016-12-15T00:00:00",112,112.3,110.5,111,59000],
    [2738,"2016-12-16T00:00:00",111,113,109.1,110.91,1017000],
    [2739,"2016-12-19T00:00:00",110.5,114,110,113.78,2573000],
    [2740,"2016-12-20T00:00:00",113.5,119.46,111.5,116.18,756500],
    [2741,"2016-12-21T00:00:00",115.1,116.5,112.2,115.86,242500],
    [2742,"2016-12-22T00:00:00",114,118.25,114,118,706500],
    [2743,"2016-12-23T00:00:00",117.67,120,117.67,119,433000],
    [2744,"2016-12-26T00:00:00",120,120,118.75,120,95000],
    [2745,"2016-12-28T00:00:00",119,120.5,118.75,120.04,449000],
    [2746,"2016-12-29T00:00:00",119.2,121,119.2,119.61,40500],
    [2747,"2016-12-30T00:00:00",120,121,119,119.21,43000],
    [2748,"2017-01-02T00:00:00",119.1,120.99,119,120.47,1013900],
    [2749,"2017-01-03T00:00:00",118.25,122.89,118,121,116400],
    [2750,"2017-01-04T00:00:00",121.51,121.7,120.5,121.46,10400],
    [2751,"2017-01-05T00:00:00",121.49,121.49,119.5,119.7,5100],
    [2752,"2017-01-06T00:00:00",119.05,121,119.05,120.99,101200],
    [2753,"2017-01-09T00:00:00",121.99,121.99,120,120.25,271300],
    [2754,"2017-01-10T00:00:00",120.25,122,120,121.86,94200],
    [2755,"2017-01-11T00:00:00",120.51,122,120.51,121.99,30600],
    [2756,"2017-01-12T00:00:00",122.5,122.5,121,122,39800],
    [2757,"2017-01-13T00:00:00",121,121.5,120,120.28,72200],
    [2758,"2017-01-16T00:00:00",119,120,118.7,118.7,18000],
    [2759,"2017-01-17T00:00:00",118.7,118.7,116.1,117,104100],
    [2760,"2017-01-18T00:00:00",117.98,118,116.61,117,76400],
    [2761,"2017-01-19T00:00:00",118.49,118.49,111.3,117,252600],
    [2762,"2017-01-20T00:00:00",117,117,113,116.22,292000],
    [2763,"2017-01-23T00:00:00",115,115.04,114.1,114.83,73000],
    [2764,"2017-01-24T00:00:00",117.66,117.66,114.5,116.44,49700],
    [2765,"2017-01-25T00:00:00",115.5,117,115.5,116,3004400],
    [2766,"2017-01-26T00:00:00",116,116,114,114.86,173800],
    [2767,"2017-01-27T00:00:00",114.94,115.8,111.3,112.23,114000],
    [2768,"2017-01-30T00:00:00",113.25,113.3,112,112.05,270600],
    [2769,"2017-01-31T00:00:00",110.52,112.05,110.52,111.03,25100],
    [2770,"2017-02-01T00:00:00",111,116.55,110.91,115.51,51900],
    [2771,"2017-02-02T00:00:00",117,117,114.25,114.32,51900],
    [2772,"2017-02-03T00:00:00",115.9,116,112.5,113.1,26800],
    [2773,"2017-02-06T00:00:00",114,116,110,110.69,41800],
    [2774,"2017-02-07T00:00:00",110.07,113.3,110.05,112,24400],
    [2775,"2017-02-08T00:00:00",113.01,114.1,112.75,112.75,203300],
    [2776,"2017-02-09T00:00:00",113.48,115,108.01,110,440100],
    [2777,"2017-02-10T00:00:00",110,110,108,108.97,51900],
    [2778,"2017-02-13T00:00:00",108.11,110,108,108.45,123200],
    [2779,"2017-02-14T00:00:00",108,109.5,107,107.51,116600],
    [2780,"2017-02-15T00:00:00",107.02,107.02,102.14,104.98,752000],
    [2781,"2017-02-16T00:00:00",106,106.74,106,106,393600],
    [2782,"2017-02-17T00:00:00",106.6,108,106,106.06,216900],
    [2783,"2017-02-20T00:00:00",106,106,105.12,105.37,201800],
    [2784,"2017-02-21T00:00:00",104.87,106,103,104.1,12400],
    [2785,"2017-02-22T00:00:00",105,106,101.5,102.48,432900],
    [2786,"2017-02-23T00:00:00",102,102.1,101.03,101.32,22500],
    [2787,"2017-02-24T00:00:00",102.5,103.49,100,100.23,98500],
    [2788,"2017-02-27T00:00:00",100.3,102,99.01,100.58,94900],
    [2789,"2017-02-28T00:00:00",100,100,99,100,137100],
    [2790,"2017-03-01T00:00:00",99.99,100,98.05,99.5,27400],
    [2791,"2017-03-02T00:00:00",99.99,100,99.5,100,600100],
    [2792,"2017-03-03T00:00:00",99.2,100,99.2,99.84,66800],
    [2793,"2017-03-06T00:00:00",99.99,99.99,99.35,99.54,7200],
    [2794,"2017-03-07T00:00:00",99,100,97.01,99.45,54300],
    [2795,"2017-03-08T00:00:00",99.5,99.5,99,99.02,12500],
    [2796,"2017-03-09T00:00:00",99.3,99.3,98.56,98.97,15200],
    [2797,"2017-03-10T00:00:00",98,98,97.6,98,1217100],
    [2798,"2017-03-13T00:00:00",98,98.74,97.3,98.29,10000],
    [2799,"2017-03-14T00:00:00",96.8,97.5,95.15,96.11,1892100],
    [2800,"2017-03-15T00:00:00",96.01,98,93.12,94.36,1644400],
    [2801,"2017-03-16T00:00:00",95,95.75,93.5,95.38,19200],
    [2802,"2017-03-17T00:00:00",95.95,97.4,95.15,96.49,548000],
    [2803,"2017-03-20T00:00:00",95,97,94,94.85,25600],
    [2804,"2017-03-21T00:00:00",95,95.5,94.52,94.95,4100],
    [2805,"2017-03-22T00:00:00",95.9,96,95.5,96,69200],
    [2806,"2017-03-24T00:00:00",96.45,96.49,95.1,95.55,4600],
    [2807,"2017-03-27T00:00:00",96.98,96.98,95.25,95.5,14500],
    [2808,"2017-03-28T00:00:00",95.5,95.5,95,95.01,13000],
    [2809,"2017-03-29T00:00:00",95.55,96,95,95.17,53800],
    [2810,"2017-03-30T00:00:00",94.51,96.48,94,94.1,38800],
    [2811,"2017-03-31T00:00:00",94.1,95.5,93.52,94,1154000],
    [2812,"2017-04-03T00:00:00",95,95,94.1,94.1,3000],
    [2813,"2017-04-04T00:00:00",94,95,93.22,93.44,144900],
    [2814,"2017-04-05T00:00:00",92.55,92.98,90,91.07,709800],
    [2815,"2017-04-06T00:00:00",90.5,90.5,90.5,91.07,100],
    [2816,"2017-04-07T00:00:00",92,94,91.5,93,27000],
    [2817,"2017-04-10T00:00:00",93,94.99,93,93.77,14400],
    [2818,"2017-04-11T00:00:00",93.02,93.9,93,93.04,30400],
    [2819,"2017-04-12T00:00:00",93.1,93.1,92.15,92.29,26200],
    [2820,"2017-04-13T00:00:00",92.3,92.65,92.17,92.23,38500],
    [2821,"2017-04-14T00:00:00",92,92,92,92,32500],
    [2822,"2017-04-17T00:00:00",92,92.5,91.1,91.39,22800],
    [2823,"2017-04-18T00:00:00",91,93.89,90.15,92.14,42800],
    [2824,"2017-04-19T00:00:00",91.5,94,91,93.99,49500],
    [2825,"2017-04-20T00:00:00",93.5,94.5,93,94.49,132000],
    [2826,"2017-04-21T00:00:00",94,94.9,94,94.18,29800],
    [2827,"2017-04-24T00:00:00",94.5,95.95,94.1,95,161100],
    [2828,"2017-04-25T00:00:00",94.1,94.1,93.85,93.96,314700],
    [2829,"2017-04-26T00:00:00",94.99,95.5,94.1,94.75,333600],
    [2830,"2017-04-27T00:00:00",94.2,95,94.2,95,700],
    [2831,"2017-04-28T00:00:00",95,96.5,94.25,95.92,68300],
    [2832,"2017-05-02T00:00:00",95,95.49,94,94.29,42700],
    [2833,"2017-05-03T00:00:00",94.01,94.1,93.5,93.95,169600],
    [2834,"2017-05-04T00:00:00",93,94,93,93.97,155400],
    [2835,"2017-05-05T00:00:00",94,94.5,93.11,93.53,375400],
    [2836,"2017-05-08T00:00:00",93.85,98,93.75,97.94,2082500],
    [2837,"2017-05-09T00:00:00",97.17,99.4,97.17,98.17,1664100],
    [2838,"2017-05-10T00:00:00",98,98,96.05,96.47,93500],
    [2839,"2017-05-11T00:00:00",97,97,96.3,96.34,342800],
    [2840,"2017-05-12T00:00:00",96.8,96.8,95.26,95.53,442400],
    [2841,"2017-05-15T00:00:00",96.15,98.49,96,97.38,739700],
    [2842,"2017-05-16T00:00:00",97.49,100,97,98.75,2067100],
    [2843,"2017-05-17T00:00:00",98.75,98.75,97.1,97.97,42600],
    [2844,"2017-05-18T00:00:00",97.1,97.95,96.75,97.18,44900],
    [2845,"2017-05-19T00:00:00",96.81,97.7,96.65,97.12,446400],
    [2846,"2017-05-22T00:00:00",97.25,98.5,97.25,98,115400],
    [2847,"2017-05-23T00:00:00",98.25,99.48,98.25,98.53,114000],
    [2848,"2017-05-24T00:00:00",99.5,103.45,99,103.44,783600],
    [2849,"2017-05-25T00:00:00",105.49,105.9,101.35,101.47,33600],
    [2850,"2017-05-26T00:00:00",100.75,100.75,99.01,99.97,140600],
    [2851,"2017-05-29T00:00:00",100,100,98.31,99.46,142100],
    [2852,"2017-05-30T00:00:00",98.5,99,98,98.22,29900],
    [2853,"2017-05-31T00:00:00",98.11,98.49,96.38,96.88,64500],
    [2854,"2017-06-01T00:00:00",96.01,96.94,94.62,95.96,801000],
    [2855,"2017-06-02T00:00:00",94.01,95,93,94.19,141800],
    [2856,"2017-06-05T00:00:00",95.5,97.9,94.6,96.75,449200],
    [2857,"2017-06-06T00:00:00",96.55,96.55,95,95.03,52700],
    [2858,"2017-06-07T00:00:00",94,95,93.3,94.68,321400],
    [2859,"2017-06-08T00:00:00",94.5,96,94.3,95.1,4000],
    [2860,"2017-06-09T00:00:00",96.16,96.16,94.3,95,2700],
    [2861,"2017-06-12T00:00:00",93,93.05,91,91.29,56400],
    [2862,"2017-06-13T00:00:00",93.9,93.9,91,91.96,42100],
    [2863,"2017-06-14T00:00:00",92.5,92.5,91,91.02,29000],
    [2864,"2017-06-15T00:00:00",91.95,92.7,91,91.69,68400],
    [2865,"2017-06-16T00:00:00",91.75,91.75,89.58,90.16,26800],
    [2866,"2017-06-19T00:00:00",89.5,92.5,89.5,90.84,149800],
    [2867,"2017-06-20T00:00:00",90,90.01,86.3,86.7,136900],
    [2868,"2017-06-21T00:00:00",89.8,89.8,85.01,87.11,68800],
    [2869,"2017-06-22T00:00:00",88.5,89.45,88.11,88.49,22700],
    [2870,"2017-06-29T00:00:00",89.7,90.5,88.6,88.79,54400],
    [2871,"2017-06-30T00:00:00",89.45,91,88.5,89.62,7500],
    [2872,"2017-07-03T00:00:00",86.25,86.28,86,86.01,14000],
    [2873,"2017-07-04T00:00:00",89.5,89.9,87.89,89.52,21000],
    [2874,"2017-07-05T00:00:00",89.1,89.1,89,89,9500],
    [2875,"2017-07-06T00:00:00",89,89,85.11,85.11,416000],
    [2876,"2017-07-07T00:00:00",86.6,89.36,86.6,87,16500],
    [2877,"2017-07-10T00:00:00",87,91.35,87,91.19,48000],
    [2878,"2017-07-11T00:00:00",88.02,88.02,86.64,86.64,89000],
    [2879,"2017-07-12T00:00:00",84.01,89.5,84,88.34,10500],
    [2880,"2017-07-13T00:00:00",86.11,88.9,86.11,87.67,1500],
    [2881,"2017-07-14T00:00:00",87.7,87.7,87.7,87.7,5000],
    [2882,"2017-07-17T00:00:00",87.5,87.7,87.01,87.7,2000],
    [2883,"2017-07-18T00:00:00",87.7,90,87.7,89.73,162000],
    [2884,"2017-07-19T00:00:00",89.9,89.9,88.3,88.5,160500],
    [2885,"2017-07-20T00:00:00",88.5,89,87.75,88.5,28000],
    [2886,"2017-07-24T00:00:00",87,89,87,89,2000],
    [2887,"2017-07-25T00:00:00",89,89.5,88.5,89.5,19500],
    [2888,"2017-07-26T00:00:00",89.01,92,89.01,91.95,336500],
    [2889,"2017-07-27T00:00:00",92,92,90.5,91,292500],
    [2890,"2017-07-28T00:00:00",87.31,92,87.3,91.75,31500],
    [2891,"2017-07-31T00:00:00",91.85,93,91.75,91.75,62000],
    [2892,"2017-08-01T00:00:00",91.5,93.86,91.5,92.5,73000],
    [2893,"2017-08-02T00:00:00",92.5,92.5,91.51,91.51,9000],
    [2894,"2017-08-03T00:00:00",92.49,92.49,92.49,92.49,1000],
    [2895,"2017-08-04T00:00:00",92.5,93,91.01,91.01,33500],
    [2896,"2017-08-07T00:00:00",89.1,89.1,88.85,89,59000],
    [2897,"2017-08-08T00:00:00",89,89,88,88.09,74000],
    [2898,"2017-08-09T00:00:00",88.75,88.75,87.5,87.5,25000],
    [2899,"2017-08-10T00:00:00",88.05,88.99,88,88.05,3500],
    [2900,"2017-08-11T00:00:00",89.5,89.5,89,89.44,1500],
    [2901,"2017-08-15T00:00:00",89,89,86,86.99,45000],
    [2902,"2017-08-16T00:00:00",86.5,86.99,85.5,86.27,29500],
    [2903,"2017-08-17T00:00:00",86.1,86.1,84,85.75,54500],
    [2904,"2017-08-18T00:00:00",85.75,86.99,84.1,86.98,33000],
    [2905,"2017-08-21T00:00:00",85,85,84,84.34,511500],
    [2906,"2017-08-22T00:00:00",83.5,88.55,83,88.44,150000],
    [2907,"2017-08-23T00:00:00",88.9,90.39,88.9,89.83,54500],
    [2908,"2017-08-24T00:00:00",88.51,88.51,87,87.56,42500],
    [2909,"2017-08-25T00:00:00",86.05,87,85,86.29,73500],
    [2910,"2017-08-28T00:00:00",87.84,88,85.55,87.14,19500],
    [2911,"2017-08-29T00:00:00",86.5,86.5,84,85.88,40000],
    [2912,"2017-08-30T00:00:00",84,86.6,84,86.6,5500],
    [2913,"2017-08-31T00:00:00",86.5,87,84.1,86.86,11500],
    [2914,"2017-09-05T00:00:00",87,87.4,84.47,86.09,24000],
    [2915,"2017-09-06T00:00:00",85.25,85.25,85.25,85.25,3000],
    [2916,"2017-09-07T00:00:00",85,85,85,85,4000],
    [2917,"2017-09-08T00:00:00",86.9,86.96,85,85,52500],
    [2918,"2017-09-11T00:00:00",83.67,85.5,83.62,85.03,31500],
    [2919,"2017-09-12T00:00:00",85,85,85,85,46500],
    [2920,"2017-09-13T00:00:00",86.49,86.49,85.9,86,58000],
    [2921,"2017-09-14T00:00:00",87,87,85,86,58000],
    [2922,"2017-09-15T00:00:00",85.5,86,85,86,33500],
    [2923,"2017-09-18T00:00:00",87,88,87,87.7,11500],
    [2924,"2017-09-19T00:00:00",88.99,91,88.12,90.98,249500],
    [2925,"2017-09-20T00:00:00",91,91.5,91,91,34500],
    [2926,"2017-09-21T00:00:00",94,94,90,90,136000],
    [2927,"2017-09-22T00:00:00",89.1,90.45,89,90,40000],
    [2928,"2017-09-25T00:00:00",90.5,90.5,88,88,138500],
    [2929,"2017-09-27T00:00:00",86.1,87.24,86.1,87.24,13500],
    [2930,"2017-09-28T00:00:00",86,87.49,86,87.49,4500],
    [2931,"2017-10-02T00:00:00",88.5,89,88.5,89,12000],
    [2932,"2017-10-03T00:00:00",86.01,88,86,88,16500],
    [2933,"2017-10-04T00:00:00",88.98,88.98,83.6,83.6,563000],
    [2934,"2017-10-05T00:00:00",83.7,83.75,83.7,83.75,1500],
    [2935,"2017-10-06T00:00:00",84.95,87,84.95,86,273500],
    [2936,"2017-10-09T00:00:00",87.5,87.5,86.25,86.25,1500],
    [2937,"2017-10-10T00:00:00",85,90.5,85,88.53,19500],
    [2938,"2017-10-11T00:00:00",85,85.36,85,85.35,4500],
    [2939,"2017-10-12T00:00:00",87,87,87,87,8500],
    [2940,"2017-10-13T00:00:00",84.75,85.98,84.25,85.98,22000],
    [2941,"2017-10-16T00:00:00",88.7,88.7,86,86.55,7000],
    [2942,"2017-10-17T00:00:00",87,87,86,86.5,3000],
    [2943,"2017-10-18T00:00:00",86,86,86,86,500],
    [2944,"2017-10-19T00:00:00",87,87,85.35,86,29500],
    [2945,"2017-10-20T00:00:00",86.95,88,86.85,87.41,7500],
    [2946,"2017-10-23T00:00:00",86,87.4,86,86.68,13000],
    [2947,"2017-10-24T00:00:00",85.01,86,85.01,85.6,2500],
    [2948,"2017-10-25T00:00:00",85.25,85.25,84.5,84.52,19000],
    [2949,"2017-10-26T00:00:00",84.95,85,84.37,84.48,24000],
    [2950,"2017-10-27T00:00:00",84.4,84.5,81.15,82.41,66500],
    [2951,"2017-10-30T00:00:00",84.98,84.98,80.5,82,39000],
    [2952,"2017-10-31T00:00:00",81.03,81.03,78.5,79.49,92500],
    [2953,"2017-11-01T00:00:00",80.7,80.7,79.5,80,35500],
    [2954,"2017-11-02T00:00:00",80.49,80.49,78,79.23,102000],
    [2955,"2017-11-03T00:00:00",78.5,80.99,78,80.24,80000],
    [2956,"2017-11-06T00:00:00",77.1,79.99,77.1,79.67,19500],
    [2957,"2017-11-07T00:00:00",79,79.99,79,79.99,36500],
    [2958,"2017-11-08T00:00:00",79.03,81,79,80.59,77500],
    [2959,"2017-11-09T00:00:00",79.01,84.6,79.01,83.17,96500],
    [2960,"2017-11-10T00:00:00",82.8,82.8,81.6,81.6,24500],
    [2961,"2017-11-13T00:00:00",81.01,81.01,80.02,80.4,5500],
    [2962,"2017-11-15T00:00:00",80.01,82.24,80,81.97,158000],
    [2963,"2017-11-16T00:00:00",81.5,82,81.5,81.5,43500],
    [2964,"2017-11-17T00:00:00",81.98,81.99,81,81.09,4500],
    [2965,"2017-11-20T00:00:00",81.01,81.01,80,80.5,9500],
    [2966,"2017-11-21T00:00:00",80.1,80.5,80,80.5,273000],
    [2967,"2017-11-22T00:00:00",80.49,80.6,80.49,80.6,32500],
    [2968,"2017-11-23T00:00:00",82,82,80,80.05,84000],
    [2969,"2017-11-24T00:00:00",80.03,80.03,80,80,11500],
    [2970,"2017-11-27T00:00:00",80,80.25,80,80.25,32000],
    [2971,"2017-11-28T00:00:00",80.01,80.05,78.5,79.11,1385500],
    [2972,"2017-11-29T00:00:00",79.5,81,79.5,80.01,102000],
    [2973,"2017-11-30T00:00:00",80.95,82,80.95,81.35,21500],
    [2974,"2017-12-04T00:00:00",80.01,80.01,78.25,78.59,250500],
    [2975,"2017-12-05T00:00:00",78.5,78.5,77.49,77.5,159000],
    [2976,"2017-12-06T00:00:00",78,78,78,78,500],
    [2977,"2017-12-07T00:00:00",78,78.5,77.5,77.68,33000],
    [2978,"2017-12-08T00:00:00",78.5,79,78.01,78.98,17500],
    [2979,"2017-12-11T00:00:00",79.5,79.99,79.1,79.5,21000],
    [2980,"2017-12-12T00:00:00",78.5,79,78.5,79,2000],
    [2981,"2017-12-13T00:00:00",79.99,80,79.45,79.49,12000],
    [2982,"2017-12-14T00:00:00",79.99,79.99,77.75,79.44,55500],
    [2983,"2017-12-15T00:00:00",77.6,79,77.6,78.51,30000],
    [2984,"2017-12-18T00:00:00",78.5,78.5,77.01,77.6,123000],
    [2985,"2017-12-19T00:00:00",76.6,78,76,76.72,75500],
    [2986,"2017-12-20T00:00:00",78,78.95,78,78.95,4500],
    [2987,"2017-12-21T00:00:00",79.89,82.89,79.89,82.03,42000],
    [2988,"2017-12-22T00:00:00",82.25,82.25,81.4,81.5,251500],
    [2989,"2017-12-26T00:00:00",81.45,81.5,79.52,80.51,3000],
    [2990,"2017-12-27T00:00:00",81.5,82.5,81,82.5,17500],
    [2991,"2017-12-28T00:00:00",82.5,83.5,82.5,83.5,12500],
    [2992,"2017-12-29T00:00:00",84.5,85,84.5,84.98,1136000],
    [2993,"2018-01-02T00:00:00",85,89.21,85,87.84,1159000],
    [2994,"2018-01-03T00:00:00",89.9,90,88,88.99,318500],
    [2995,"2018-01-04T00:00:00",88.99,89,88,88,14000],
    [2996,"2018-01-05T00:00:00",87,89.96,87,89.15,68000],
    [2997,"2018-01-08T00:00:00",88,90.86,88,90.68,46000],
    [2998,"2018-01-09T00:00:00",91.45,92,90.1,91,408500],
    [2999,"2018-01-10T00:00:00",91.5,92.19,90.36,92.01,290500],
    [3000,"2018-01-11T00:00:00",92,92.88,91.99,92,183500],
    [3001,"2018-01-12T00:00:00",90.1,90.2,90,90.01,7000],
    [3002,"2018-01-15T00:00:00",90.01,92,88.27,91.61,45500],
    [3003,"2018-01-16T00:00:00",91.99,92.3,90.1,92.16,25500],
    [3004,"2018-01-17T00:00:00",92.31,93,92,92.97,33000],
    [3005,"2018-01-18T00:00:00",93.45,96,92,93.08,165500],
    [3006,"2018-01-19T00:00:00",92.15,93.36,92,93.01,18000],
    [3007,"2018-01-22T00:00:00",94,96,92.6,95.55,158000],
    [3008,"2018-01-23T00:00:00",96.7,96.74,96.65,96.74,10500],
    [3009,"2018-01-24T00:00:00",95,99.99,93.6,98.13,57500],
    [3010,"2018-01-25T00:00:00",96.05,96.1,96,96,1500],
    [3011,"2018-01-26T00:00:00",94.6,95.95,94.55,95.9,6500],
    [3012,"2018-01-29T00:00:00",98.89,100.69,97.55,99.66,698000],
    [3013,"2018-01-30T00:00:00",98.61,98.61,97,97.48,26000],
    [3014,"2018-01-31T00:00:00",95.12,95.5,94.15,95,40500],
    [3015,"2018-02-01T00:00:00",95,96,95,95.98,12000],
    [3016,"2018-02-02T00:00:00",95,95,95,95,1000],
    [3017,"2018-02-06T00:00:00",93.13,95.89,93.13,95.07,3000],
    [3018,"2018-02-07T00:00:00",95.01,95.01,95,95,5500],
    [3019,"2018-02-08T00:00:00",95.01,95.01,93.5,93.5,16500],
    [3020,"2018-02-09T00:00:00",93.3,94,92.1,93.88,5000],
    [3021,"2018-02-12T00:00:00",93.5,93.5,93.5,93.5,500],
    [3022,"2018-02-13T00:00:00",94.49,94.5,93.13,93.2,305500],
    [3023,"2018-02-14T00:00:00",93.25,94,93.25,94,6000],
    [3024,"2018-02-15T00:00:00",94,95,93,94.59,90000],
    [3025,"2018-02-16T00:00:00",95,96,93.3,95.99,42500],
    [3026,"2018-02-19T00:00:00",96,96,96,96,16000],
    [3027,"2018-02-20T00:00:00",96,96,93.37,95.6,10000],
    [3028,"2018-02-21T00:00:00",95.6,95.6,93,94.46,43500],
    [3029,"2018-02-22T00:00:00",94,94,93,93.47,23000],
    [3030,"2018-02-23T00:00:00",93.52,95,93.5,93.5,20000],
    [3031,"2018-02-26T00:00:00",93.5,93.5,92,92,27500],
    [3032,"2018-02-27T00:00:00",92.01,93,92.01,93,5000],
    [3033,"2018-02-28T00:00:00",93,94,92,92.01,6500],
    [3034,"2018-03-01T00:00:00",92,93.5,92,92.6,5000],
    [3035,"2018-03-02T00:00:00",93.7,93.7,93.7,93.7,1500],
    [3036,"2018-03-08T00:00:00",91.8,91.8,91.01,91.01,6500],
    [3037,"2018-03-09T00:00:00",91,91,90.11,90.5,8500],
    [3038,"2018-03-12T00:00:00",91.97,92,91.97,92,8500],
    [3039,"2018-03-13T00:00:00",91,91.01,91,91,42000],
    [3040,"2018-03-14T00:00:00",91.88,91.88,91.88,91.88,500],
    [3041,"2018-03-15T00:00:00",91.96,92.1,91,91,10500],
    [3042,"2018-03-16T00:00:00",91.5,93,91.5,92.91,9000],
    [3043,"2018-03-19T00:00:00",92,92.99,92,92.78,5500],
    [3044,"2018-03-20T00:00:00",92.5,97,92.5,96.06,92500],
    [3045,"2018-03-21T00:00:00",96.9,99,96.9,97.56,40000],
    [3046,"2018-03-22T00:00:00",97,98.5,97,98.5,1500],
    [3047,"2018-03-26T00:00:00",97,99.5,96.51,98.97,45000],
    [3048,"2018-03-27T00:00:00",100,100,99.89,99.95,316500],
    [3049,"2018-03-28T00:00:00",97.25,99.01,97.25,98.1,16500],
    [3050,"2018-03-29T00:00:00",99.98,100,98.01,98.88,479000],
    [3051,"2018-03-30T00:00:00",97.01,99,96,98.47,138500],
    [3052,"2018-04-02T00:00:00",95.52,96,95.01,95.09,10500],
    [3053,"2018-04-03T00:00:00",93.65,96,93.65,96,13000],
    [3054,"2018-04-04T00:00:00",96,98,96,97.92,906500],
    [3055,"2018-04-05T00:00:00",98.1,100,98.1,99.73,220000],
    [3056,"2018-04-06T00:00:00",101.79,101.8,98.98,99.61,113500],
    [3057,"2018-04-09T00:00:00",98.05,98.5,98.05,98.5,1000],
    [3058,"2018-04-10T00:00:00",96.51,98.45,96.5,98,603000],
    [3059,"2018-04-12T00:00:00",98.98,99.89,98.06,99,23000],
    [3060,"2018-04-13T00:00:00",98,100,98,98.5,238000],
    [3061,"2018-04-16T00:00:00",98.1,98.1,98.1,98.1,3000],
    [3062,"2018-04-17T00:00:00",96.05,98.5,96,97.2,20000],
    [3063,"2018-04-18T00:00:00",98,98,97,97,10000],
    [3064,"2018-04-20T00:00:00",95,97,95,97,19000],
    [3065,"2018-04-23T00:00:00",99,99,97,97.98,208000],
    [3066,"2018-04-24T00:00:00",97.5,100.2,97.5,100.2,43000],
    [3067,"2018-04-25T00:00:00",97.31,102.2,97.31,101.22,993000],
    [3068,"2018-04-26T00:00:00",101,101.5,101,101.5,30000],
    [3069,"2018-04-27T00:00:00",101.99,102.9,101.5,102.51,10000],
    [3070,"2018-04-30T00:00:00",101.99,103,100.25,100.93,1982500],
    [3071,"2018-05-02T00:00:00",100.01,100.5,100.01,100.5,307000],
    [3072,"2018-05-03T00:00:00",99.02,101,97.51,100.79,51500],
    [3073,"2018-05-04T00:00:00",100,100,100,100,5500],
    [3074,"2018-05-07T00:00:00",100,100,99.95,99.99,5000],
    [3075,"2018-05-08T00:00:00",97,97.01,95,97,60500],
    [3076,"2018-05-09T00:00:00",95.25,97.9,95.05,97.18,10000],
    [3077,"2018-05-10T00:00:00",95.4,96.99,95.35,96.99,16500],
    [3078,"2018-05-11T00:00:00",97.01,97.05,97,97.05,24000],
    [3079,"2018-05-14T00:00:00",95,99.89,95,97.62,30500],
    [3080,"2018-05-15T00:00:00",97,97.01,95,96.69,936500],
    [3081,"2018-05-16T00:00:00",95.01,95.06,95,95.06,15500],
    [3082,"2018-05-17T00:00:00",93.1,95,92.51,95,6500],
    [3083,"2018-05-18T00:00:00",93.01,94.9,93,94.9,18500],
    [3084,"2018-05-21T00:00:00",93.9,94.1,93,94.05,49000],
    [3085,"2018-05-22T00:00:00",94.85,97,94.85,96.37,29000],
    [3086,"2018-05-23T00:00:00",97,98,96.99,97.44,26500],
    [3087,"2018-05-24T00:00:00",96.31,97.5,96.3,97.5,8500],
    [3088,"2018-05-25T00:00:00",0,97.5,97.5,97.5,6000],
    [3089,"2018-05-28T00:00:00",98,98,97.99,98,36000],
    [3090,"2018-05-29T00:00:00",99,100,99,99.92,43000],
    [3091,"2018-05-30T00:00:00",101.5,101.5,98.01,99.97,15500],
    [3092,"2018-05-31T00:00:00",98.13,98.13,96.01,97.09,68000],
    [3093,"2018-06-01T00:00:00",97.99,100,97.99,99.66,45000],
    [3094,"2018-06-04T00:00:00",99,101,98.37,100.63,134500],
    [3095,"2018-06-05T00:00:00",99.75,102,99.75,101.61,9500],
    [3096,"2018-06-06T00:00:00",101.25,105,100.61,104.31,37500],
    [3097,"2018-06-07T00:00:00",105.49,106,99.76,100.01,131500],
    [3098,"2018-06-11T00:00:00",100.1,100.1,98.51,99.98,1115000],
    [3099,"2018-06-12T00:00:00",100,100,98.53,99.92,220500],
    [3100,"2018-06-13T00:00:00",101,101,101,101,500],
    [3101,"2018-06-14T00:00:00",101.99,102,99.63,99.82,35000],
    [3102,"2018-06-19T00:00:00",101,101,100,100,13500],
    [3103,"2018-06-20T00:00:00",100,100,99,100,7500],
    [3104,"2018-06-21T00:00:00",100,100,98,100,615000],
    [3105,"2018-06-22T00:00:00",99,101,98,98.02,564000],
    [3106,"2018-06-25T00:00:00",97.01,100,96.8,99.43,166000],
    [3107,"2018-06-26T00:00:00",100.99,100.99,99.4,100,146000],
    [3108,"2018-06-27T00:00:00",101,101.5,101,101.2,47500],
    [3109,"2018-06-28T00:00:00",100.2,103,100.2,102,18500],
    [3110,"2018-06-29T00:00:00",102.9,103.89,102,103.15,10500],
    [3111,"2018-07-02T00:00:00",102.01,103,102,103,24500],
    [3112,"2018-07-03T00:00:00",102.5,102.5,102.5,102.5,500],
    [3113,"2018-07-04T00:00:00",100.11,100.11,98.51,98.51,95000],
    [3114,"2018-07-05T00:00:00",101,101,99,99,6000],
    [3115,"2018-07-06T00:00:00",99,99,97.02,98,33500],
    [3116,"2018-07-09T00:00:00",96.37,96.37,95.03,95.92,5500],
    [3117,"2018-07-10T00:00:00",95.85,96.5,95.85,96.5,2500],
    [3118,"2018-07-11T00:00:00",98.5,98.55,98.5,98.53,1500],
    [3119,"2018-07-12T00:00:00",98.2,100,98.2,100,8500],
    [3120,"2018-07-13T00:00:00",101.49,105,101.49,104.93,206500],
    [3121,"2018-07-16T00:00:00",106.9,109,102.99,103,27500],
    [3122,"2018-07-17T00:00:00",103,103,100.33,102.13,15500],
    [3123,"2018-07-18T00:00:00",103.5,105,103.5,105,14500],
    [3124,"2018-07-19T00:00:00",106.89,108,105.11,107.39,292500],
    [3125,"2018-07-20T00:00:00",105.66,106.1,105,105.98,26000],
    [3126,"2018-07-23T00:00:00",104.02,105,104,104,59000],
    [3127,"2018-07-24T00:00:00",106.6,107,104,106.01,103000],
    [3128,"2018-07-26T00:00:00",106.3,109,106,108.82,127000],
    [3129,"2018-07-27T00:00:00",109,109.95,109,109.95,10500],
    [3130,"2018-07-30T00:00:00",110,110,106.61,107.99,242500],
    [3131,"2018-07-31T00:00:00",106.7,106.7,106.3,106.42,32000],
    [3132,"2018-08-01T00:00:00",106.3,107.85,106.25,107.83,6000],
    [3133,"2018-08-02T00:00:00",108.7,108.7,106.3,106.36,7500],
    [3134,"2018-08-03T00:00:00",107.59,107.59,106.36,106.5,9000],
    [3135,"2018-08-06T00:00:00",107.47,108,107.47,108,89500],
    [3136,"2018-08-07T00:00:00",106.71,106.71,106.5,106.5,4500],
    [3137,"2018-08-08T00:00:00",105.8,106,105.26,105.26,8000],
    [3138,"2018-08-09T00:00:00",106.23,107.3,105.98,106.8,728000],
    [3139,"2018-08-10T00:00:00",107,107,104.51,104.96,10500],
    [3140,"2018-08-13T00:00:00",105.5,105.5,105.1,105.1,5500],
    [3141,"2018-08-15T00:00:00",106.26,106.35,106.26,106.35,7500],
    [3142,"2018-08-16T00:00:00",105.5,105.51,105,105,3500],
    [3143,"2018-08-17T00:00:00",104.65,107.24,104.26,106.73,30500],
    [3144,"2018-08-20T00:00:00",107,107,106.5,106.5,9000],
    [3145,"2018-08-24T00:00:00",107,107.49,106.52,106.53,6000],
    [3146,"2018-08-27T00:00:00",107.49,108,106.26,106.85,28500],
    [3147,"2018-08-28T00:00:00",105.05,106.25,104.01,105.05,1103500],
    [3148,"2018-08-30T00:00:00",105,105.1,105,105.05,18500],
    [3149,"2018-09-03T00:00:00",103.82,103.82,102.81,103.06,52500],
    [3150,"2018-09-04T00:00:00",103.45,103.5,102.01,102.64,29500],
    [3151,"2018-09-05T00:00:00",102.65,107.77,102,105.53,177000],
    [3152,"2018-09-06T00:00:00",105.6,107,104.56,106.05,36000],
    [3153,"2018-09-07T00:00:00",104.27,106,103.26,105.42,20000],
    [3154,"2018-09-10T00:00:00",104.01,105.85,103,103,164000],
    [3155,"2018-09-11T00:00:00",102,102.6,100.05,100.82,31500],
    [3156,"2018-09-12T00:00:00",101.49,101.49,100.25,101,7500],
    [3157,"2018-09-13T00:00:00",101,102,101,102,4000],
    [3158,"2018-09-14T00:00:00",101.3,101.3,100.11,100.2,10500],
    [3159,"2018-09-17T00:00:00",99.52,101.99,99.52,99.78,4000],
    [3160,"2018-09-18T00:00:00",101.4,101.4,99.5,99.97,9500],
    [3161,"2018-09-19T00:00:00",99.1,100,99.1,100,4000],
    [3162,"2018-09-24T00:00:00",101,105,99,99.61,69000],
    [3163,"2018-09-25T00:00:00",99.25,99.88,99.25,99.47,4000],
    [3164,"2018-09-26T00:00:00",99.01,101,99,100.55,11500],
    [3165,"2018-09-27T00:00:00",101,102,101,101.59,13000],
    [3166,"2018-09-28T00:00:00",100.05,102.75,100,101.92,21500],
    [3167,"2018-10-01T00:00:00",102.75,103,102.1,103,22000],
    [3168,"2018-10-02T00:00:00",102.01,102.1,100.02,101.38,1096500],
    [3169,"2018-10-03T00:00:00",100.05,100.05,99.6,100,19000],
    [3170,"2018-10-04T00:00:00",99.02,99.02,99.02,99.02,500],
    [3171,"2018-10-05T00:00:00",98.01,98.75,98.01,98.75,23500],
    [3172,"2018-10-08T00:00:00",99.5,100,94,94.24,39500],
    [3173,"2018-10-09T00:00:00",98.89,98.95,95,95,73000],
    [3174,"2018-10-10T00:00:00",94,97.89,94,97,1267500],
    [3175,"2018-10-11T00:00:00",97,97,93,96,8500],
    [3176,"2018-10-12T00:00:00",96,96,94.1,95.73,3500],
    [3177,"2018-10-15T00:00:00",94,94.12,93.99,94,64500],
    [3178,"2018-10-16T00:00:00",95.9,96,94.1,94.1,28500],
    [3179,"2018-10-17T00:00:00",93,97,93,96.4,506000],
    [3180,"2018-10-18T00:00:00",94.11,96.9,94.1,96.02,23500],
    [3181,"2018-10-19T00:00:00",97.9,98.85,95,97,3000],
    [3182,"2018-10-22T00:00:00",96,98.89,96,97.02,10500],
    [3183,"2018-10-23T00:00:00",95.02,95.02,93,93,46000],
    [3184,"2018-10-24T00:00:00",96.78,97.65,94.99,97.65,61500],
    [3185,"2018-10-25T00:00:00",98,99.5,97.75,97.88,99000],
    [3186,"2018-10-26T00:00:00",97.02,102.75,97,101.96,87500],
    [3187,"2018-10-29T00:00:00",103,105,102.9,104.88,95000],
    [3188,"2018-10-30T00:00:00",106,107,105,106,55500],
    [3189,"2018-10-31T00:00:00",104.5,107,104,105.75,18000],
    [3190,"2018-11-01T00:00:00",103.27,106.89,103.27,106,48500],
    [3191,"2018-11-02T00:00:00",106.75,107,105,105.05,85000],
    [3192,"2018-11-05T00:00:00",103.82,103.82,103.81,103.81,1000],
    [3193,"2018-11-06T00:00:00",103,103,102.5,102.5,13500],
    [3194,"2018-11-07T00:00:00",104.48,107.49,104.01,105.97,81000],
    [3195,"2018-11-08T00:00:00",104.76,108.1,104,106.52,43000],
    [3196,"2018-11-09T00:00:00",106.52,107,105,106.05,134500],
    [3197,"2018-11-12T00:00:00",0,106.05,106.05,106.05,500],
    [3198,"2018-11-13T00:00:00",0,106.05,106.05,106.05,30000],
    [3199,"2018-11-14T00:00:00",105.99,106,105.99,106,80000],
    [3200,"2018-11-15T00:00:00",105.03,106.5,105.02,106.5,7500],
    [3201,"2018-11-16T00:00:00",106.5,106.5,105.5,105.54,7500],
    [3202,"2018-11-19T00:00:00",104.65,104.65,104.65,104.65,1000],
    [3203,"2018-11-20T00:00:00",104.02,105,104,104.8,4500],
    [3204,"2018-11-22T00:00:00",103.51,104,103.1,103.1,8000],
    [3205,"2018-11-23T00:00:00",102.01,103.85,102,103.14,53000],
    [3206,"2018-11-26T00:00:00",104.9,106,104,105,76500],
    [3207,"2018-11-27T00:00:00",105,105,103.99,104,45500],
    [3208,"2018-11-28T00:00:00",104,105,103.91,103.98,34500],
    [3209,"2018-11-29T00:00:00",104,104,104,104,500],
    [3210,"2018-11-30T00:00:00",104,104.75,103.7,103.73,96000],
    [3211,"2018-12-03T00:00:00",103.4,105,100.01,101.97,45500],
    [3212,"2018-12-04T00:00:00",98.15,103.84,98.15,101.38,125500],
    [3213,"2018-12-05T00:00:00",103.4,103.4,100,101,76000],
    [3214,"2018-12-06T00:00:00",100,100,95.95,95.96,412000],
    [3215,"2018-12-07T00:00:00",96,96,94.99,96,231000],
    [3216,"2018-12-10T00:00:00",98.7,98.7,95,97.12,49500],
    [3217,"2018-12-11T00:00:00",97,97.5,96.5,97,83000],
    [3218,"2018-12-12T00:00:00",96.5,97,96.45,96.53,34000],
    [3219,"2018-12-13T00:00:00",96.52,98,96.5,97,379500],
    [3220,"2018-12-14T00:00:00",97.3,101.85,97.3,101.84,67500],
    [3221,"2018-12-17T00:00:00",102,102.9,101.5,101.9,59500],
    [3222,"2018-12-18T00:00:00",100.01,101,100,100.01,542000],
    [3223,"2018-12-19T00:00:00",101,102.89,101,101.01,2518000],
    [3224,"2018-12-20T00:00:00",101,102.85,101,102.84,200000],
    [3225,"2018-12-21T00:00:00",102.99,107.98,102.99,107.51,2294000],
    [3226,"2018-12-24T00:00:00",105,105.9,104.85,104.95,389500],
    [3227,"2018-12-26T00:00:00",105,105.75,105,105,272000],
    [3228,"2018-12-27T00:00:00",105.75,105.75,103.15,105.12,27000],
    [3229,"2018-12-28T00:00:00",105,107,103.65,106.95,427000],
    [3230,"2018-12-31T00:00:00",106.4,109,104.51,107.47,524000],
    [3231,"2019-01-01T00:00:00",107.8,107.8,105.52,107.39,77400],
    [3232,"2019-01-02T00:00:00",105.6,106.88,104.6,105,298100],
    [3233,"2019-01-03T00:00:00",106,107.5,105.99,106.52,550300],
    [3234,"2019-01-04T00:00:00",105.7,107.5,105.7,107,111800],
    [3235,"2019-01-07T00:00:00",107,111.9,107,111.42,1652400],
    [3236,"2019-01-08T00:00:00",112,112.75,111,111.95,495100],
    [3237,"2019-01-09T00:00:00",110,110,109,109.5,15900],
    [3238,"2019-01-10T00:00:00",109.01,110.79,109.01,110.13,46400],
    [3239,"2019-01-11T00:00:00",109.16,110,108.52,109.07,250000],
    [3240,"2019-01-14T00:00:00",109.55,110.15,109.55,109.99,152300],
    [3241,"2019-01-15T00:00:00",109.99,111.1,109.99,110.01,78200],
    [3242,"2019-01-16T00:00:00",109,109.85,108.11,108.42,14700],
    [3243,"2019-01-17T00:00:00",108,108,106.01,107.34,305600],
    [3244,"2019-01-18T00:00:00",107.98,109,107.98,108,236400],
    [3245,"2019-01-21T00:00:00",108,109,107.65,108.7,172000],
    [3246,"2019-01-22T00:00:00",109,110.68,108.35,108.66,535800],
    [3247,"2019-01-23T00:00:00",110,111,108,108.5,84800],
    [3248,"2019-01-24T00:00:00",110,111,108.5,108.5,485000],
    [3249,"2019-01-25T00:00:00",109,109.7,109,109.02,70700],
    [3250,"2019-01-28T00:00:00",109.5,109.75,109.25,109.51,136400],
    [3251,"2019-01-29T00:00:00",109.25,110,108.51,109.97,29100],
    [3252,"2019-01-30T00:00:00",109.1,110,109.1,110,108000],
    [3253,"2019-01-31T00:00:00",110.49,111,109.3,110.5,2715400],
    [3254,"2019-02-01T00:00:00",111.5,113,110.6,112.42,216900],
    [3255,"2019-02-04T00:00:00",113.48,113.5,112.5,112.5,115700],
    [3256,"2019-02-06T00:00:00",112.5,113.15,112.05,112.81,5000],
    [3257,"2019-02-07T00:00:00",112,112.81,112,112.8,900],
    [3258,"2019-02-08T00:00:00",112,112.5,109.29,111.15,94200],
    [3259,"2019-02-11T00:00:00",111,111.5,109.01,110,86200],
    [3260,"2019-02-12T00:00:00",110,112,110,111.31,57500],
    [3261,"2019-02-13T00:00:00",111.88,113,109.01,109.98,183900],
    [3262,"2019-02-14T00:00:00",110,111,110,110.51,11700],
    [3263,"2019-02-15T00:00:00",110.5,112,110.5,111.52,158200],
    [3264,"2019-02-18T00:00:00",110,110.99,109.5,110.55,10200],
    [3265,"2019-02-19T00:00:00",111.49,111.89,109.85,110,34800],
    [3266,"2019-02-20T00:00:00",110,111.38,109,110.95,88500],
    [3267,"2019-02-21T00:00:00",110.5,112.5,109.56,112.01,200100],
    [3268,"2019-02-22T00:00:00",111.01,112.5,111.01,112.48,133400],
    [3269,"2019-02-25T00:00:00",110.7,111,110,110.62,12100],
    [3270,"2019-02-26T00:00:00",110,110,108.01,108.51,11600],
    [3271,"2019-02-27T00:00:00",108.1,109,104,108.9,92300],
    [3272,"2019-02-28T00:00:00",109.99,112.88,108.5,111.01,1059400],
    [3273,"2019-03-01T00:00:00",111,112,111,111.6,55000],
    [3274,"2019-03-04T00:00:00",111.45,113,111.45,112.71,66600],
    [3275,"2019-03-05T00:00:00",112.5,113,112,112.5,6500],
    [3276,"2019-03-06T00:00:00",111.11,111.44,110,110.55,89300],
    [3277,"2019-03-07T00:00:00",110.5,111.48,110,110.05,30100],
    [3278,"2019-03-08T00:00:00",110.16,110.16,110,110,67700],
    [3279,"2019-03-11T00:00:00",110,112,110,110.1,38600],
    [3280,"2019-03-12T00:00:00",109.01,110,109.01,109.18,700],
    [3281,"2019-03-13T00:00:00",110.49,110.5,109,109.03,40500],
    [3282,"2019-03-14T00:00:00",109,110.25,108,108.52,11600],
    [3283,"2019-03-15T00:00:00",109.82,110.49,109.82,109.95,1500],
    [3284,"2019-03-18T00:00:00",110.2,110.2,109.9,109.9,800],
    [3285,"2019-03-19T00:00:00",110,110,107,109.06,78800],
    [3286,"2019-03-20T00:00:00",107.06,108.5,107.06,108,47100],
    [3287,"2019-03-21T00:00:00",106.51,107.5,106.5,107.5,2000],
    [3288,"2019-03-22T00:00:00",108,108.89,106.4,108.89,3000],
    [3289,"2019-03-25T00:00:00",108.75,108.75,108,108,5000],
    [3290,"2019-03-26T00:00:00",108,108.5,108,108,9100],
    [3291,"2019-03-27T00:00:00",108.5,109.33,108,108,170800],
    [3292,"2019-03-28T00:00:00",107,108.5,107,108,37400],
    [3293,"2019-03-29T00:00:00",108,108.9,107.5,108.04,22700],
    [3294,"2019-04-01T00:00:00",108,109,108,109,255900],
    [3295,"2019-04-02T00:00:00",108,108.99,107.99,108,1211300],
    [3296,"2019-04-03T00:00:00",108.11,109,108.08,108.09,975200],
    [3297,"2019-04-04T00:00:00",109.15,109.15,107.06,108.14,764500],
    [3298,"2019-04-05T00:00:00",108,108.98,108,108.19,1082600],
    [3299,"2019-04-08T00:00:00",108.99,108.99,105.01,105.07,35300],
    [3300,"2019-04-09T00:00:00",107.35,107.35,104.05,105.64,31900],
    [3301,"2019-04-10T00:00:00",106.99,107.49,105.75,105.76,34600],
    [3302,"2019-04-11T00:00:00",106.99,107.15,106,107,59800],
    [3303,"2019-04-12T00:00:00",107,109,107,108.51,14800],
    [3304,"2019-04-15T00:00:00",108.5,109,108,108.04,12100],
    [3305,"2019-04-16T00:00:00",107.1,107.1,107,107,2400],
    [3306,"2019-04-17T00:00:00",107,107,103.9,104.43,539300],
    [3307,"2019-04-18T00:00:00",106,108,100.2,106.21,38000],
    [3308,"2019-04-19T00:00:00",106.99,108,106.55,106.61,37800],
    [3309,"2019-04-22T00:00:00",107.99,107.99,105,105.24,4900],
    [3310,"2019-04-23T00:00:00",104.04,105.29,103,103.44,5000],
    [3311,"2019-04-24T00:00:00",104.04,104.5,104,104.3,2400],
    [3312,"2019-04-25T00:00:00",101.11,106.01,101.11,105.1,12800],
    [3313,"2019-04-26T00:00:00",105.5,106.7,105.2,106.45,377200],
    [3314,"2019-04-29T00:00:00",105.55,107.38,105.55,105.55,6500],
    [3315,"2019-04-30T00:00:00",104.75,110,104,107.91,51900],
    [3316,"2019-05-02T00:00:00",107,107.1,106.6,106.92,2900],
    [3317,"2019-05-03T00:00:00",106.51,106.51,106,106.11,9800],
    [3318,"2019-05-06T00:00:00",106.5,106.5,106,106.13,16700],
    [3319,"2019-05-07T00:00:00",105.5,106.13,105.5,105.88,301800],
    [3320,"2019-05-08T00:00:00",103.9,103.9,102.01,102.6,6800],
    [3321,"2019-05-09T00:00:00",101.1,104,101.1,102.5,7100],
    [3322,"2019-05-10T00:00:00",104,107.62,104,106.64,50100],
    [3323,"2019-05-13T00:00:00",106.1,107.99,102,105.46,36100],
    [3324,"2019-05-14T00:00:00",104,110.49,103.9,108.07,23200],
    [3325,"2019-05-16T00:00:00",106.48,107,106,106,28800],
    [3326,"2019-05-17T00:00:00",106,106,105.9,105.97,6100],
    [3327,"2019-05-20T00:00:00",106,106,104.12,104.25,65800],
    [3328,"2019-05-21T00:00:00",103.1,104.5,103.1,104.5,83300],
    [3329,"2019-05-22T00:00:00",104,109,104,107.34,123100],
    [3330,"2019-05-23T00:00:00",106.99,112.7,105.7,110.47,92900],
    [3331,"2019-05-24T00:00:00",109.5,109.5,107.51,107.87,29400],
    [3332,"2019-05-27T00:00:00",108,109,106.1,106.51,35400],
    [3333,"2019-05-28T00:00:00",108.35,108.35,105.2,107.74,3000],
    [3334,"2019-05-29T00:00:00",107.99,112,106.21,110.16,269700],
    [3335,"2019-05-30T00:00:00",108,110,107,109.48,41100],
    [3336,"2019-06-03T00:00:00",107.5,109.5,107,108.15,176700],
    [3337,"2019-06-10T00:00:00",106.36,106.36,104.3,105.7,20100],
    [3338,"2019-06-11T00:00:00",104.6,104.99,103.25,103.49,9800],
    [3339,"2019-06-12T00:00:00",102.51,103,102.51,102.93,27100],
    [3340,"2019-06-13T00:00:00",103,108.07,103,107.45,54900],
    [3341,"2019-06-14T00:00:00",107,109.8,105.35,106.64,61300],
    [3342,"2019-06-17T00:00:00",106,106.89,104.3,105.03,24000],
    [3343,"2019-06-18T00:00:00",104.05,105,101.26,103.6,51300],
    [3344,"2019-06-19T00:00:00",103,103.5,102.51,102.71,17300],
    [3345,"2019-06-20T00:00:00",103.94,103.95,103.94,103.95,1000],
    [3346,"2019-06-21T00:00:00",104.64,105.75,104.64,105.19,12500],
    [3347,"2019-06-24T00:00:00",103,105.2,103,105.06,12000],
    [3348,"2019-06-25T00:00:00",104,105.5,101.5,104.92,70600],
    [3349,"2019-06-26T00:00:00",103.02,105,102.51,104.38,27100],
    [3350,"2019-06-27T00:00:00",100.5,104.5,100.5,102.44,55100],
    [3351,"2019-06-28T00:00:00",101,106,101,105.02,92500],
    [3352,"2019-07-01T00:00:00",104,104,104,104,1000],
    [3353,"2019-07-02T00:00:00",0,104.99,104.99,104,10000],
    [3354,"2019-07-03T00:00:00",104.1,105,104,104.48,10300],
    [3355,"2019-07-04T00:00:00",103.15,104.42,103.15,104.31,5200],
    [3356,"2019-07-05T00:00:00",103,103,102,102.05,19000],
    [3357,"2019-07-08T00:00:00",101.5,101.5,101.49,101.49,2600],
    [3358,"2019-07-09T00:00:00",101.5,103,101.5,102.5,1100],
    [3359,"2019-07-10T00:00:00",103.5,103.5,101.11,102.4,4100],
    [3360,"2019-07-11T00:00:00",101.99,101.99,101.99,101.99,1000],
    [3361,"2019-07-12T00:00:00",100.21,100.98,100,100.6,33400],
    [3362,"2019-07-15T00:00:00",99.1,100,99,99.1,52900],
    [3363,"2019-07-16T00:00:00",98,100,97,97.85,18900],
    [3364,"2019-07-17T00:00:00",98.15,100.25,96.9,99.18,117600],
    [3365,"2019-07-18T00:00:00",99,99.89,95.3,97.25,32400],
    [3366,"2019-07-19T00:00:00",95.05,98.9,95,96.72,16700],
    [3367,"2019-07-22T00:00:00",96,97.7,95,95.39,8700],
    [3368,"2019-07-23T00:00:00",94.15,95.45,94.15,95.02,13700],
    [3369,"2019-07-24T00:00:00",94.11,94.11,92.3,93.63,104400],
    [3370,"2019-07-25T00:00:00",93.52,94.99,92.05,92.88,20500],
    [3371,"2019-07-26T00:00:00",94.89,95,91.25,92.04,10400],
    [3372,"2019-07-29T00:00:00",91,91,90.6,90.8,6200],
    [3373,"2019-07-30T00:00:00",89.5,90.48,89.5,90.1,26600],
    [3374,"2019-07-31T00:00:00",90.25,90.25,88.25,89.71,47600],
    [3375,"2019-08-01T00:00:00",90.75,91.01,88.25,89,45400],
    [3376,"2019-08-02T00:00:00",89,90,88,89,269700],
    [3377,"2019-08-05T00:00:00",88,89.5,88,89.5,4300],
    [3378,"2019-08-06T00:00:00",89.51,89.51,89.5,89.51,38500],
    [3379,"2019-08-07T00:00:00",88,89.01,88,88.57,69300],
    [3380,"2019-08-08T00:00:00",89.49,89.49,88,88,97100],
    [3381,"2019-08-09T00:00:00",89.98,89.98,86,86.02,15200],
    [3382,"2019-08-16T00:00:00",86,86.1,85.9,86.03,157500],
    [3383,"2019-08-19T00:00:00",86,86.1,85.95,86,385000],
    [3384,"2019-08-20T00:00:00",85.99,87.9,85.99,86.39,104000],
    [3385,"2019-08-21T00:00:00",88,88,86,86.99,235000],
    [3386,"2019-08-22T00:00:00",87.9,88.65,86,87.03,112300],
    [3387,"2019-08-23T00:00:00",87.84,88.3,85.11,85.77,16400],
    [3388,"2019-08-26T00:00:00",86.89,86.89,85,85,4400],
    [3389,"2019-08-27T00:00:00",85.65,85.85,83.85,84.1,3000],
    [3390,"2019-08-28T00:00:00",86.88,86.88,83.31,84.29,273300],
    [3391,"2019-08-29T00:00:00",84.9,84.9,81,82.64,20700],
    [3392,"2019-08-30T00:00:00",82.25,84,80.6,83.03,29600],
    [3393,"2019-09-02T00:00:00",83.05,84.99,83,84.49,21100],
    [3394,"2019-09-03T00:00:00",83.02,84.95,83,83.16,6100],
    [3395,"2019-09-04T00:00:00",83.5,84.7,83.22,83.36,23600],
    [3396,"2019-09-05T00:00:00",83.73,85.42,83.73,84.95,279800],
    [3397,"2019-09-06T00:00:00",86,87.9,85.48,87,760700],
    [3398,"2019-09-11T00:00:00",86,87,85.99,86.34,142100],
    [3399,"2019-09-12T00:00:00",86.99,87.01,86.6,86.61,35300],
    [3400,"2019-09-13T00:00:00",86.5,88,86,86.04,4700],
    [3401,"2019-09-16T00:00:00",89.99,89.99,84.55,85.97,15500],
    [3402,"2019-09-17T00:00:00",86.05,86.9,85,85.53,34400],
    [3403,"2019-09-18T00:00:00",86.7,86.7,83.3,83.74,9600],
    [3404,"2019-09-19T00:00:00",84,86,83.85,84.55,73300],
    [3405,"2019-09-20T00:00:00",84.1,85,84,84.43,27900],
    [3406,"2019-09-23T00:00:00",84,84.1,84,84.1,3600],
    [3407,"2019-09-24T00:00:00",84,84.5,84,84.4,38000],
    [3408,"2019-09-25T00:00:00",83,88.3,83,86.8,17300],
    [3409,"2019-09-26T00:00:00",88.5,88.5,85.04,85.45,2200],
    [3410,"2019-09-27T00:00:00",86.15,87.5,86,87.07,10500],
    [3411,"2019-09-30T00:00:00",85.51,87.5,85.15,86.77,48100],
    [3412,"2019-10-01T00:00:00",86.6,87.25,86,87.08,36100],
    [3413,"2019-10-02T00:00:00",86.15,87,86.15,86.95,10600],
    [3414,"2019-10-03T00:00:00",88,89,86.25,86.89,13600],
    [3415,"2019-10-04T00:00:00",88,88,86.55,87,139200],
    [3416,"2019-10-07T00:00:00",86.5,88.69,86.56,88.04,49400],
    [3417,"2019-10-08T00:00:00",87.5,87.79,86.5,87,15200],
    [3418,"2019-10-09T00:00:00",87.49,87.49,87,87,30900],
    [3419,"2019-10-10T00:00:00",87.45,87.87,87.45,87.5,12200],
    [3420,"2019-10-11T00:00:00",87.5,90,87.15,88.06,30900],
    [3421,"2019-10-14T00:00:00",88.06,88.06,88.06,88.06,2800],
    [3422,"2019-10-15T00:00:00",87.95,88.65,87.9,88.16,37100],
    [3423,"2019-10-16T00:00:00",88.25,88.25,88.2,88.25,43400],
    [3424,"2019-10-17T00:00:00",88.5,89,87.5,87.51,206100],
    [3425,"2019-10-18T00:00:00",87,87,86.52,86.87,50900],
    [3426,"2019-10-21T00:00:00",86.35,87,86.25,86.69,50700],
    [3427,"2019-10-22T00:00:00",87,87.47,87,87,54200],
    [3428,"2019-10-23T00:00:00",88.25,88.25,87.2,87.41,11600],
    [3429,"2019-10-24T00:00:00",87.99,88.9,87.5,88,154500],
    [3430,"2019-10-25T00:00:00",88,88.5,87.9,87.9,3500],
    [3431,"2019-10-28T00:00:00",88.9,88.9,87.4,87.47,22300],
    [3432,"2019-10-29T00:00:00",88,88,87.9,88,46300],
    [3433,"2019-10-30T00:00:00",87.51,92.39,86,89.12,64500],
    [3434,"2019-10-31T00:00:00",89.75,92,89.75,89.79,26700],
    [3435,"2019-11-01T00:00:00",90,90,88.5,89,84900],
    [3436,"2019-11-04T00:00:00",89,92,89,91.5,82400],
    [3437,"2019-11-05T00:00:00",91.5,92.49,90,90.89,88400],
    [3438,"2019-11-06T00:00:00",91.21,91.21,89,89.38,76100],
    [3439,"2019-11-07T00:00:00",89.24,89.24,86.01,87.02,23200],
    [3440,"2019-11-08T00:00:00",88.87,89,86.1,86.75,13300],
    [3441,"2019-11-11T00:00:00",87.51,89.01,87.51,87.95,27800],
    [3442,"2019-11-12T00:00:00",88.9,89,87.1,87.88,49300],
    [3443,"2019-11-13T00:00:00",88.7,89,87.65,88.61,33100],
    [3444,"2019-11-14T00:00:00",89.25,89.5,88.9,89,104400],
    [3445,"2019-11-15T00:00:00",89.24,92,88.3,90.37,122600],
    [3446,"2019-11-18T00:00:00",93.74,93.74,90.1,92.24,66700],
    [3447,"2019-11-19T00:00:00",92.9,93,92,92,65100],
    [3448,"2019-11-20T00:00:00",90.6,92,90,90.13,89800],
    [3449,"2019-11-21T00:00:00",89.99,89.99,88.93,89.05,69300],
    [3450,"2019-11-22T00:00:00",88.95,90.89,88.95,90.25,30100],
    [3451,"2019-11-25T00:00:00",90.51,91,90.51,90.51,30600],
    [3452,"2019-11-26T00:00:00",90.25,91.39,89.75,90.16,34900],
    [3453,"2019-11-27T00:00:00",91.49,91.49,90,90.9,5500],
    [3454,"2019-11-28T00:00:00",90.07,91.99,90.07,91,34400],
    [3455,"2019-11-29T00:00:00",91.8,94.99,91.5,93.39,214800],
    [3456,"2019-12-02T00:00:00",94,98.05,94,97.99,364600],
    [3457,"2019-12-03T00:00:00",98,99,97,98,279200],
    [3458,"2019-12-04T00:00:00",97.02,99.3,97.02,98,38800],
    [3459,"2019-12-05T00:00:00",99,102.9,99,102.86,3048500],
    [3460,"2019-12-06T00:00:00",102,105,102,104.71,372500],
    [3461,"2019-12-09T00:00:00",104,104,102.5,102.5,4000],
    [3462,"2019-12-10T00:00:00",101.51,103,101,103,104200],
    [3463,"2019-12-11T00:00:00",102.05,102.1,101,101.03,27300],
    [3464,"2019-12-12T00:00:00",101,101,98.8,98.92,13200],
    [3465,"2019-12-13T00:00:00",99.25,101.5,99,100,230700],
    [3466,"2019-12-16T00:00:00",100.05,103,100,102.91,69100],
    [3467,"2019-12-17T00:00:00",101.01,102.24,99.1,102.02,89900],
    [3468,"2019-12-18T00:00:00",101.01,103,100.5,101.1,40800],
    [3469,"2019-12-19T00:00:00",100.95,101.5,99.99,100.03,198400],
    [3470,"2019-12-20T00:00:00",103.9,104.9,100,100.02,54200],
    [3471,"2019-12-23T00:00:00",100,101,96,96.85,461300],
    [3472,"2019-12-24T00:00:00",96.25,98.77,96.25,98.19,25900],
    [3473,"2019-12-26T00:00:00",99.74,102,97.99,100.75,66500],
    [3474,"2019-12-27T00:00:00",102,103,100,100.5,22400],
    [3475,"2019-12-30T00:00:00",102.47,102.47,100,100,1200],
    [3476,"2019-12-31T00:00:00",101.9,101.9,95,95.6,535500],
    [3477,"2020-01-01T00:00:00",96.79,99,95.6,96.98,98000],
    [3478,"2020-01-02T00:00:00",98,100.5,97.5,100.01,253500],
    [3479,"2020-01-03T00:00:00",100.2,100.5,100.1,100.1,159500],
    [3480,"2020-01-06T00:00:00",98,100,97.55,97.63,63000],
    [3481,"2020-01-07T00:00:00",98,99,97.3,98.05,57000],
    [3482,"2020-01-08T00:00:00",96.61,98.49,96.6,97.25,17000],
    [3483,"2020-01-09T00:00:00",99,101,99,100.89,73000],
    [3484,"2020-01-10T00:00:00",102.4,102.4,99.25,100.93,74500],
    [3485,"2020-01-13T00:00:00",100,100.7,100,100,124500],
    [3486,"2020-01-14T00:00:00",100,101,99.61,100,26500],
    [3487,"2020-01-15T00:00:00",99.75,99.75,99.15,99.5,4500],
    [3488,"2020-01-16T00:00:00",99.5,100,99.5,99.52,60500],
    [3489,"2020-01-17T00:00:00",99.55,99.99,99.11,99.2,3500],
    [3490,"2020-01-20T00:00:00",99,99.5,98.75,99.03,15500],
    [3491,"2020-01-21T00:00:00",98.5,99.05,97.98,98.99,31000],
    [3492,"2020-01-22T00:00:00",98.99,99,97.5,98.5,30500],
    [3493,"2020-01-23T00:00:00",98.5,98.5,98,98,17000],
    [3494,"2020-01-24T00:00:00",98.98,99,97.5,99,9000],
    [3495,"2020-01-27T00:00:00",97.56,98.52,97.56,98,19000],
    [3496,"2020-01-28T00:00:00",97.32,97.95,97.28,97.95,3500],
    [3497,"2020-01-29T00:00:00",97.11,98,95.2,96.78,72000],
    [3498,"2020-01-30T00:00:00",97,97,94.5,94.88,67000],
    [3499,"2020-01-31T00:00:00",95.9,96.98,94.1,94.67,96500],
    [3500,"2020-02-03T00:00:00",94.25,94.25,93.55,93.69,68500],
    [3501,"2020-02-04T00:00:00",94,97,93.6,96.44,15500],
    [3502,"2020-02-06T00:00:00",96.99,98.39,96.61,96.61,15500],
    [3503,"2020-02-07T00:00:00",98,98,94.5,94.59,165500],
    [3504,"2020-02-10T00:00:00",92.6,93.95,92.06,92.82,77000],
    [3505,"2020-02-11T00:00:00",92.8,93.5,92.25,93.5,13500],
    [3506,"2020-02-12T00:00:00",94,96,94,96,6500],
    [3507,"2020-02-13T00:00:00",96,96.79,95,95,77000],
    [3508,"2020-02-14T00:00:00",95,95.1,95,95.1,5500],
    [3509,"2020-02-18T00:00:00",95.1,95.6,93,93.1,40500],
    [3510,"2020-02-19T00:00:00",93.5,94.5,93,93.52,31000],
    [3511,"2020-02-20T00:00:00",93.25,93.5,93.01,93.5,3000],
    [3512,"2020-02-21T00:00:00",94.89,95,92.25,92.98,46000],
    [3513,"2020-02-24T00:00:00",92.1,92.11,92.1,92.1,2000],
    [3514,"2020-02-25T00:00:00",89.15,92,89.15,92,3000],
    [3515,"2020-02-26T00:00:00",92.1,92.1,91.75,92.1,3500],
    [3516,"2020-02-27T00:00:00",89.01,92.2,89.01,92.07,17000],
    [3517,"2020-02-28T00:00:00",92,92.07,92,92.07,7000],
    [3518,"2020-03-02T00:00:00",92,92,91.5,92,26500],
    [3519,"2020-03-03T00:00:00",93.5,93.99,92.65,93,11000],
    [3520,"2020-03-04T00:00:00",93.85,95,93,95,39500],
    [3521,"2020-03-05T00:00:00",94.99,95,93.01,93.01,11500],
    [3522,"2020-03-06T00:00:00",93,93,88,88.6,59500],
    [3523,"2020-03-09T00:00:00",84.15,88.5,82.4,88.02,95500],
    [3524,"2020-03-10T00:00:00",90,91,89.5,89.6,14500],
    [3525,"2020-03-11T00:00:00",89.11,89.11,88,88.9,11000],
    [3526,"2020-03-12T00:00:00",86,86.5,82.7,84.01,18500],
    [3527,"2020-03-13T00:00:00",82.5,87.9,82.5,87.72,14500],
    [3528,"2020-03-16T00:00:00",82.5,82.5,81.15,81.47,94000],
    [3529,"2020-03-17T00:00:00",84,84,76,76.2,91000],
    [3530,"2020-03-18T00:00:00",76,76,70.49,70.49,76000],
    [3531,"2020-03-19T00:00:00",65.3,74.75,65.21,73.5,55000],
    [3532,"2020-03-20T00:00:00",73.5,77.87,73.5,77.87,3000],
    [3533,"2020-03-24T00:00:00",72.99,73,72.03,72.03,7500],
    [3534,"2020-03-26T00:00:00",72.66,74.49,70,70.18,73500],
    [3535,"2020-03-27T00:00:00",70.51,70.51,69.25,70.01,15000],
    [3536,"2020-03-30T00:00:00",66.31,66.95,66.3,66.82,21500],
    [3537,"2020-03-31T00:00:00",71.8,71.83,68,71.12,571000],
    [3538,"2020-04-01T00:00:00",71,76.45,71,76.45,75000],
    [3539,"2020-04-02T00:00:00",78.89,82.18,78.89,82.18,543000],
    [3540,"2020-04-03T00:00:00",85,85.9,82.7,82.79,58500],
    [3541,"2020-04-06T00:00:00",80.5,80.55,80.4,80.5,34000],
    [3542,"2020-04-07T00:00:00",80.01,86.4,80,82.65,179500],
    [3543,"2020-04-08T00:00:00",82,82.5,81,81.15,29500],
    [3544,"2020-04-09T00:00:00",82.5,82.7,81.5,81.7,11000],
    [3545,"2020-04-10T00:00:00",82.65,87.82,82.65,84.35,386000],
    [3546,"2020-04-13T00:00:00",85,86,82.53,83.62,88500],
    [3547,"2020-04-14T00:00:00",82.25,82.28,82.25,82.27,1500],
    [3548,"2020-04-16T00:00:00",83,88.44,82.5,85.69,37500],
    [3549,"2020-04-17T00:00:00",83,85.69,80.25,81,758500],
    [3550,"2020-04-20T00:00:00",80.99,80.99,79,79.98,262500],
    [3551,"2020-04-21T00:00:00",79.5,80.9,78,78.48,770000],
    [3552,"2020-04-22T00:00:00",78,84.36,78,81.11,586500],
    [3553,"2020-04-23T00:00:00",82.11,83,79.09,79.89,50000],
    [3554,"2020-04-24T00:00:00",79.88,80,79,79.67,91500],
    [3555,"2020-04-27T00:00:00",78.05,79,78.05,78.51,16500],
    [3556,"2020-04-28T00:00:00",78.76,80,78.76,79.98,75500],
    [3557,"2020-04-29T00:00:00",80.01,80.01,80,80,48500],
    [3558,"2020-04-30T00:00:00",80,80.1,79.98,80.02,39500],
    [3559,"2020-05-04T00:00:00",80.02,81.1,78.5,80.55,261000],
    [3560,"2020-05-05T00:00:00",79.34,80.79,77.98,78.71,133000],
    [3561,"2020-05-06T00:00:00",78.74,78.74,78,78.03,19500],
    [3562,"2020-05-07T00:00:00",76.81,77.99,76.8,77.47,11500],
    [3563,"2020-05-08T00:00:00",78,78.79,75.5,75.73,45500],
    [3564,"2020-05-11T00:00:00",77.49,81.4,76,78.16,114500],
    [3565,"2020-05-12T00:00:00",77.5,78,76.9,77,35000],
    [3566,"2020-05-13T00:00:00",77.5,77.99,76.75,76.89,38500],
    [3567,"2020-05-14T00:00:00",75.66,76.01,71.13,71.75,252000],
    [3568,"2020-05-15T00:00:00",71.75,73.8,71.75,72.34,355500],
    [3569,"2020-05-18T00:00:00",72.1,72.85,71.81,71.9,16000],
    [3570,"2020-05-19T00:00:00",71.92,72.83,71.92,72.1,6000],
    [3571,"2020-05-20T00:00:00",72.5,72.95,72,72.5,15000],
    [3572,"2020-05-21T00:00:00",72.5,73.44,72,72.11,14000],
    [3573,"2020-05-28T00:00:00",72.5,72.98,71,71,83000],
    [3574,"2020-05-29T00:00:00",71.52,73.5,71,73.02,307500],
    [3575,"2020-06-01T00:00:00",71.01,74.5,71.01,73.58,49500],
    [3576,"2020-06-02T00:00:00",73.99,75.7,73.99,74.88,242500],
    [3577,"2020-06-03T00:00:00",75,75.8,73,73.15,33000],
    [3578,"2020-06-04T00:00:00",73.2,73.2,72,72,31000],
    [3579,"2020-06-05T00:00:00",72.05,74,72.05,73.55,15000],
    [3580,"2020-06-08T00:00:00",74.8,74.8,73.65,73.89,9500],
    [3581,"2020-06-09T00:00:00",73.9,74,73.7,73.95,11500],
    [3582,"2020-06-10T00:00:00",73.95,75.99,73.5,75.34,87500],
    [3583,"2020-06-11T00:00:00",75.5,76,75.05,75.48,39500],
    [3584,"2020-06-12T00:00:00",74.9,75.44,74.5,74.76,19500],
    [3585,"2020-06-15T00:00:00",72.03,74.35,72.03,73.49,10500],
    [3586,"2020-06-16T00:00:00",73.49,75,73.49,74.8,17000],
    [3587,"2020-06-17T00:00:00",75.9,75.9,74,74.01,17000],
    [3588,"2020-06-18T00:00:00",74.04,74.04,74,74,13000],
    [3589,"2020-06-19T00:00:00",74,74,73.5,73.5,1500],
    [3590,"2020-06-22T00:00:00",73,73.5,73,73.48,2000],
    [3591,"2020-06-23T00:00:00",73.35,73.35,73.35,73.35,500],
    [3592,"2020-06-24T00:00:00",74,74.5,73.5,73.5,24500],
    [3593,"2020-06-25T00:00:00",73.11,73.11,73,73,45000],
    [3594,"2020-06-26T00:00:00",73.01,73.01,72.55,72.55,10500],
    [3595,"2020-06-29T00:00:00",73,73,72.99,73,22500],
    [3596,"2020-06-30T00:00:00",73.99,78.47,73.99,76.58,873000],
    [3597,"2020-07-01T00:00:00",76.5,76.5,75.01,75.42,56000],
    [3598,"2020-07-02T00:00:00",74.55,75.9,74.5,75.8,13000],
    [3599,"2020-07-03T00:00:00",0,75,75,75.8,125000],
    [3600,"2020-07-06T00:00:00",74.6,75.8,74.55,75.8,7500],
    [3601,"2020-07-07T00:00:00",75.99,76.5,75.17,75.98,15500],
    [3602,"2020-07-08T00:00:00",76.4,76.49,73,76,56000],
    [3603,"2020-07-09T00:00:00",76,79,75.4,76.97,122000],
    [3604,"2020-07-10T00:00:00",77.1,81,77.1,77.99,50000],
    [3605,"2020-07-13T00:00:00",78.06,79.7,78.06,78.15,18500],
    [3606,"2020-07-14T00:00:00",79.15,79.15,76.94,77.08,46500],
    [3607,"2020-07-15T00:00:00",77,77.5,75.5,76.5,27500],
    [3608,"2020-07-16T00:00:00",76.9,76.95,75.99,76,15500],
    [3609,"2020-07-17T00:00:00",76,77.02,76,76.7,52500],
    [3610,"2020-07-20T00:00:00",76.51,77.38,76.51,76.88,17000],
    [3611,"2020-07-21T00:00:00",77,77.28,76.5,76.58,11500],
    [3612,"2020-07-22T00:00:00",77,77.49,76.51,77.21,17500],
    [3613,"2020-07-23T00:00:00",78.35,78.39,77,78.19,9000],
    [3614,"2020-07-24T00:00:00",78.19,82.82,78,78.75,20500],
    [3615,"2020-07-27T00:00:00",79.3,80.1,78.5,79.54,305000],
    [3616,"2020-07-28T00:00:00",80.4,85.5,79.7,84.13,199000],
    [3617,"2020-07-29T00:00:00",82.8,85.5,82.5,83.4,215500],
    [3618,"2020-07-30T00:00:00",85.49,85.49,82.51,83.03,32000],
    [3619,"2020-08-03T00:00:00",85.8,85.8,83,84.07,44500],
    [3620,"2020-08-04T00:00:00",84.9,86.98,84,84.01,68000],
    [3621,"2020-08-05T00:00:00",84.01,88,84,86.13,42000],
    [3622,"2020-08-06T00:00:00",88.49,88.5,81,83.96,137000],
    [3623,"2020-08-07T00:00:00",85,85.99,84,84.48,74000],
    [3624,"2020-08-10T00:00:00",86.8,86.8,83.5,83.61,55000],
    [3625,"2020-08-11T00:00:00",84,85.49,83.5,85,28000],
    [3626,"2020-08-12T00:00:00",85.94,86.5,84.55,85.02,124500],
    [3627,"2020-08-13T00:00:00",83.77,84.99,83.77,84.5,6500],
    [3628,"2020-08-17T00:00:00",85,85.5,85,85.5,23500],
    [3629,"2020-08-18T00:00:00",85.5,86,85.01,85.5,10000],
    [3630,"2020-08-19T00:00:00",85.05,85.05,85,85,15500],
    [3631,"2020-08-20T00:00:00",85.75,91.37,85.01,88.58,1554000],
    [3632,"2020-08-21T00:00:00",90.95,91.98,85.23,87.61,21000],
    [3633,"2020-08-24T00:00:00",91.91,94.1,87,87.88,17500],
    [3634,"2020-08-25T00:00:00",89.89,89.9,87.25,87.94,12500],
    [3635,"2020-08-26T00:00:00",86.75,88,85,85.79,167000],
    [3636,"2020-08-27T00:00:00",87.75,89.89,86.56,87,77500],
    [3637,"2020-08-28T00:00:00",87,87.29,86,87.17,4500],
    [3638,"2020-08-31T00:00:00",87.99,88,85.5,85.99,71500],
    [3639,"2020-09-01T00:00:00",86.01,86.01,84.1,85.99,6000],
    [3640,"2020-09-02T00:00:00",85.2,86.8,85,86.7,53000],
    [3641,"2020-09-03T00:00:00",86,86.99,85.1,86.88,37000],
    [3642,"2020-09-04T00:00:00",85.52,86.69,85.5,85.78,16500],
    [3643,"2020-09-07T00:00:00",85.8,85.97,85,85.9,12000],
    [3644,"2020-09-08T00:00:00",84.75,87.76,83.61,84.9,210500],
    [3645,"2020-09-09T00:00:00",84.55,86,84,86,97000],
    [3646,"2020-09-10T00:00:00",87.25,88.99,85.35,85.91,55500],
    [3647,"2020-09-11T00:00:00",87.5,87.99,86.03,86.9,134000],
    [3648,"2020-09-14T00:00:00",87.01,87.01,86,86.99,27500],
    [3649,"2020-09-15T00:00:00",87.5,87.5,86.25,86.25,1000],
    [3650,"2020-09-16T00:00:00",86.1,86.25,85.11,85.31,12000],
    [3651,"2020-09-17T00:00:00",86.7,88,78.92,83.89,79500],
    [3652,"2020-09-18T00:00:00",84.49,86,84.1,84.94,66500],
    [3653,"2020-09-21T00:00:00",84.95,85.93,84.4,84.67,3500],
    [3654,"2020-09-22T00:00:00",85,86,83.8,84.86,12000],
    [3655,"2020-09-23T00:00:00",84.01,85.84,84.01,85,2500],
    [3656,"2020-09-24T00:00:00",84.06,85,84,85,7000],
    [3657,"2020-09-25T00:00:00",85,86,85,85.85,52000],
    [3658,"2020-09-28T00:00:00",85,85,85,85,58000],
    [3659,"2020-09-29T00:00:00",84.03,84.95,84.03,84.85,7000],
    [3660,"2020-09-30T00:00:00",85,85,84.25,84.27,6500],
    [3661,"2020-10-01T00:00:00",83.46,90.59,83.46,88.56,58000],
    [3662,"2020-10-02T00:00:00",87.01,87.5,86,86,8000],
    [3663,"2020-10-05T00:00:00",86.99,92.44,81.04,83.83,63500],
    [3664,"2020-10-06T00:00:00",83.11,85.47,83,83,50000],
    [3665,"2020-10-07T00:00:00",82.6,84.35,82.5,82.94,37500],
    [3666,"2020-10-08T00:00:00",82.91,89.16,82.36,86.73,79000],
    [3667,"2020-10-09T00:00:00",87.45,87.45,86,86,3000],
    [3668,"2020-10-12T00:00:00",86,86.25,84.5,84.5,56000],
    [3669,"2020-10-13T00:00:00",87.49,87.49,83.99,84.01,22500],
    [3670,"2020-10-14T00:00:00",84,90.31,83.6,88.41,53500],
    [3671,"2020-10-15T00:00:00",86.8,89.9,86,88.09,23000],
    [3672,"2020-10-16T00:00:00",88.52,88.52,86.01,86.59,33500],
    [3673,"2020-10-19T00:00:00",87.99,88,85.31,85.52,13000],
    [3674,"2020-10-20T00:00:00",86.99,87.4,85.35,85.72,6500],
    [3675,"2020-10-21T00:00:00",86,88.5,86,87.78,66000],
    [3676,"2020-10-22T00:00:00",88,91.15,87,87.74,49500],
    [3677,"2020-10-23T00:00:00",86.72,86.73,86,86.29,11500],
    [3678,"2020-10-26T00:00:00",87.96,87.96,86.26,86.26,1500],
    [3679,"2020-10-27T00:00:00",87,87,86,86,9500],
    [3680,"2020-10-28T00:00:00",85.01,85.35,84,84.5,17500],
    [3681,"2020-10-29T00:00:00",84.1,84.1,78.17,80.71,144000],
    [3682,"2020-11-02T00:00:00",80.71,82.85,78.6,81.03,38000],
    [3683,"2020-11-03T00:00:00",83,85.1,82.5,84.84,126500],
    [3684,"2020-11-04T00:00:00",85.1,85.49,83.54,84.99,2500],
    [3685,"2020-11-05T00:00:00",85,85.99,84,85.85,14500],
    [3686,"2020-11-06T00:00:00",84.52,85.5,84.5,84.5,4000],
    [3687,"2020-11-09T00:00:00",83.51,85,83.23,84.5,108000],
    [3688,"2020-11-10T00:00:00",88.93,88.93,84.6,86.19,74500],
    [3689,"2020-11-11T00:00:00",86,86,86,86,1500],
    [3690,"2020-11-12T00:00:00",84.5,85,84.25,85,17000],
    [3691,"2020-11-13T00:00:00",85,85,85,85,500],
    [3692,"2020-11-16T00:00:00",85,85,85,85,1000],
    [3693,"2020-11-17T00:00:00",85.45,85.8,85.45,85.8,1000],
    [3694,"2020-11-18T00:00:00",85,85,85,85,52000],
    [3695,"2020-11-19T00:00:00",84.6,84.6,84.5,84.5,45500],
    [3696,"2020-11-20T00:00:00",84.05,84.56,83.6,84.01,99500],
    [3697,"2020-11-23T00:00:00",82.2,82.2,82,82,31500],
    [3698,"2020-11-24T00:00:00",82.75,82.75,82.5,82.5,1500],
    [3699,"2020-11-25T00:00:00",83.73,84,83,83.99,177000],
    [3700,"2020-11-26T00:00:00",84.06,85,84,84.89,3000],
    [3701,"2020-11-27T00:00:00",85,85,83.95,83.95,19000],
    [3702,"2020-11-30T00:00:00",84,84,82.76,82.88,56500],
    [3703,"2020-12-01T00:00:00",83.97,83.97,82.8,83,20000],
    [3704,"2020-12-02T00:00:00",84.5,84.5,82.8,83,32000],
    [3705,"2020-12-03T00:00:00",84.25,84.25,82.8,82.8,13000],
    [3706,"2020-12-04T00:00:00",82.35,83.88,82.35,83.42,71000],
    [3707,"2020-12-07T00:00:00",83.03,83.79,82.49,82.64,44500],
    [3708,"2020-12-08T00:00:00",82.99,83.65,81.75,82.06,74500],
    [3709,"2020-12-09T00:00:00",83,83,81.8,82.2,129500],
    [3710,"2020-12-10T00:00:00",82.9,83,82,83,29000],
    [3711,"2020-12-11T00:00:00",83,84,82.15,82.54,122000],
    [3712,"2020-12-14T00:00:00",83,84,83,83.83,37000],
    [3713,"2020-12-15T00:00:00",84,84.97,84,84.17,37500],
    [3714,"2020-12-16T00:00:00",84.48,84.74,83.55,84.42,121500],
    [3715,"2020-12-17T00:00:00",84.97,85.47,84,85,81000],
    [3716,"2020-12-18T00:00:00",84.35,84.93,84,84.09,19500],
    [3717,"2020-12-21T00:00:00",84,84.25,83.9,83.9,14000],
    [3718,"2020-12-22T00:00:00",83.5,84,83.48,83.48,80000],
    [3719,"2020-12-23T00:00:00",83.9,84,83.5,83.99,39000],
    [3720,"2020-12-24T00:00:00",84,84.48,83.02,84.05,55500],
    [3721,"2020-12-28T00:00:00",84.05,84.05,84,84,3500],
    [3722,"2020-12-29T00:00:00",84,85.5,83.51,84.35,81500],
    [3723,"2020-12-30T00:00:00",84.51,84.9,83.81,84.6,29500],
    [3724,"2020-12-31T00:00:00",84.06,86.4,83.81,85.37,71500],
    [3725,"2021-01-01T00:00:00",84.66,85.9,83.85,83.99,125500],
    [3726,"2021-01-04T00:00:00",85,85.4,84,84.98,127000],
    [3727,"2021-01-05T00:00:00",84.99,85.85,84.88,85,15000],
    [3728,"2021-01-06T00:00:00",85.99,86,84.5,85,69500],
    [3729,"2021-01-07T00:00:00",85.97,87,85,86,440500],
    [3730,"2021-01-08T00:00:00",87,92.45,87,89.08,418000],
    [3731,"2021-01-11T00:00:00",89.5,90.2,88.1,88.4,39500],
    [3732,"2021-01-12T00:00:00",89.99,89.99,87.8,88,30500],
    [3733,"2021-01-13T00:00:00",87.33,88.49,87.33,88.01,244500],
    [3734,"2021-01-14T00:00:00",88.99,90,87.7,87.86,136500],
    [3735,"2021-01-15T00:00:00",86.62,88,86.62,87.5,72000],
    [3736,"2021-01-18T00:00:00",88.74,88.74,87,87.56,393500],
    [3737,"2021-01-19T00:00:00",88.5,88.5,86.8,87.47,12000],
    [3738,"2021-01-20T00:00:00",88.25,88.25,86.6,86.79,19500],
    [3739,"2021-01-21T00:00:00",87.95,87.95,86.5,86.88,109500],
    [3740,"2021-01-22T00:00:00",87.93,87.93,85.41,85.76,26000],
    [3741,"2021-01-25T00:00:00",86.9,87.25,85.5,86,250000],
    [3742,"2021-01-26T00:00:00",86.49,86.5,85.51,85.77,69000],
    [3743,"2021-01-27T00:00:00",86.5,86.76,85.31,85.54,396500],
    [3744,"2021-01-28T00:00:00",86,86.11,85,85.1,168000],
    [3745,"2021-01-29T00:00:00",84.51,85.99,84.51,84.96,97000],
    [3746,"2021-02-01T00:00:00",85.1,85.1,84,84.43,152500],
    [3747,"2021-02-02T00:00:00",84.5,85.5,84.1,84.76,31000],
    [3748,"2021-02-03T00:00:00",85.3,86,84.9,85.9,20500],
    [3749,"2021-02-04T00:00:00",85.5,85.98,85.5,85.96,19000],
    [3750,"2021-02-08T00:00:00",85.06,85.96,85.06,85.06,125500],
    [3751,"2021-02-09T00:00:00",85.05,85.06,84.5,84.5,23500],
    [3752,"2021-02-10T00:00:00",84.5,84.75,84.5,84.75,2500],
    [3753,"2021-02-11T00:00:00",85,86,84.8,84.81,1176500],
    [3754,"2021-02-12T00:00:00",82.9,84.01,82.9,83.63,29500],
    [3755,"2021-02-15T00:00:00",83.6,83.6,82,82.14,73500],
    [3756,"2021-02-16T00:00:00",83,83.49,82,82.15,70500],
    [3757,"2021-02-17T00:00:00",83.35,87.4,82.15,83.34,431500],
    [3758,"2021-02-18T00:00:00",84,84,82.5,83.02,152500],
    [3759,"2021-02-19T00:00:00",83,83.34,82.38,82.42,66500],
    [3760,"2021-02-22T00:00:00",83,83.29,80.6,81.51,120000],
    [3761,"2021-02-23T00:00:00",80.95,81.98,80.51,80.63,69500],
    [3762,"2021-02-24T00:00:00",80.5,81,80.15,80.36,240500],
    [3763,"2021-02-25T00:00:00",80.36,81,80.36,80.72,68000],
    [3764,"2021-02-26T00:00:00",81.49,81.49,80.3,80.52,74000],
    [3765,"2021-03-01T00:00:00",80.62,81,80.01,80.11,46500],
    [3766,"2021-03-02T00:00:00",80.5,81,80,80.03,69000],
    [3767,"2021-03-03T00:00:00",81,81,80,80.25,66500],
    [3768,"2021-03-04T00:00:00",80,80,79,79.52,80000],
    [3769,"2021-03-05T00:00:00",80,81.49,80,80.49,173000],
    [3770,"2021-03-08T00:00:00",82.5,82.5,79,79.36,123000],
    [3771,"2021-03-09T00:00:00",79.02,81,79,79.8,98500],
    [3772,"2021-03-10T00:00:00",80,80.32,79,79.09,68500],
    [3773,"2021-03-11T00:00:00",79,79.9,78.5,78.5,50000],
    [3774,"2021-03-12T00:00:00",79.4,80,74.97,78.98,212000],
    [3775,"2021-03-15T00:00:00",80,81,79,80.92,83000],
    [3776,"2021-03-16T00:00:00",80.1,81,80,80.5,479000],
    [3777,"2021-03-17T00:00:00",75.51,76,74.5,75.44,149000],
    [3778,"2021-03-18T00:00:00",75.02,75.1,73,74.34,463000],
    [3779,"2021-03-19T00:00:00",75.45,75.45,72.01,73.49,99000],
    [3780,"2021-03-22T00:00:00",74.75,75,72.6,73.68,93000],
    [3781,"2021-03-24T00:00:00",74.7,74.7,72.15,73.03,54000],
    [3782,"2021-03-25T00:00:00",73,73.6,72.75,72.91,115000],
    [3783,"2021-03-26T00:00:00",73.45,73.9,72.03,72.16,203500],
    [3784,"2021-03-29T00:00:00",72.25,72.25,71,71.25,151500],
    [3785,"2021-03-30T00:00:00",72.3,72.3,70.5,71.06,159500],
    [3786,"2021-03-31T00:00:00",72.25,72.25,70.5,70.83,152000],
    [3787,"2021-04-01T00:00:00",71,71,70,70.17,241000],
    [3788,"2021-04-02T00:00:00",71.47,71.47,69,70.5,78000],
    [3789,"2021-04-05T00:00:00",70.5,71.2,70.2,70.25,141000],
    [3790,"2021-04-06T00:00:00",70.5,71.5,70.16,70.53,66000],
    [3791,"2021-04-07T00:00:00",70.5,70.53,69.51,69.93,110000],
    [3792,"2021-04-08T00:00:00",70.49,70.95,69.51,69.94,58000],
    [3793,"2021-04-09T00:00:00",70,70.5,69.63,69.98,63000],
    [3794,"2021-04-12T00:00:00",70,71,69.2,69.29,69000],
    [3795,"2021-04-13T00:00:00",69.86,73,69,71.97,749000],
    [3796,"2021-04-14T00:00:00",71.5,72,70.26,70.95,165500],
    [3797,"2021-04-15T00:00:00",70.52,70.6,70,70.18,45000],
    [3798,"2021-04-16T00:00:00",70.5,71,70.5,71,78000],
    [3799,"2021-04-19T00:00:00",70.01,71.49,70.01,71.06,20500],
    [3800,"2021-04-20T00:00:00",71.74,72,71.05,71.88,19000],
    [3801,"2021-04-21T00:00:00",71.13,73.1,71.13,72.95,52000],
    [3802,"2021-04-22T00:00:00",71.5,74.44,71.5,72.89,293500],
    [3803,"2021-04-23T00:00:00",72,72.89,71.65,71.72,11500],
    [3804,"2021-04-26T00:00:00",70.5,72,70.5,71.41,281500],
    [3805,"2021-04-27T00:00:00",72,72,71.5,71.5,7000],
    [3806,"2021-04-28T00:00:00",72,72,69.51,70.09,172500],
    [3807,"2021-04-29T00:00:00",70,70.7,69.5,69.5,114000],
    [3808,"2021-04-30T00:00:00",69.51,69.88,69,69.15,28500],
    [3809,"2021-05-03T00:00:00",68.53,70,68.5,69.41,39500],
    [3810,"2021-05-04T00:00:00",69.7,69.95,69.4,69.75,100500],
    [3811,"2021-05-05T00:00:00",68.53,68.85,67.75,68.49,20500],
    [3812,"2021-05-06T00:00:00",68.52,69.2,68.52,68.92,10000],
    [3813,"2021-05-17T00:00:00",68.5,69.94,68.5,68.75,102000],
    [3814,"2021-05-18T00:00:00",69,69.48,68.75,69,111000],
    [3815,"2021-05-19T00:00:00",69.32,69.33,68.77,69.25,916000],
    [3816,"2021-05-20T00:00:00",69.25,69.25,69.2,69.24,9000],
    [3817,"2021-05-21T00:00:00",69.2,72.95,69.1,70.65,233500],
    [3818,"2021-05-24T00:00:00",70.9,72,70.7,71.26,434500],
    [3819,"2021-05-25T00:00:00",71,72.75,70.9,72.19,69500],
    [3820,"2021-05-26T00:00:00",72.49,73,71,72.5,295000],
    [3821,"2021-05-27T00:00:00",72.5,72.89,71.63,71.81,21000],
    [3822,"2021-05-28T00:00:00",72,72,71.6,71.74,29500],
    [3823,"2021-05-31T00:00:00",71.9,72.5,71.5,71.96,159500],
    [3824,"2021-06-01T00:00:00",72,72.24,71,71.5,239000],
    [3825,"2021-06-02T00:00:00",71.5,71.89,70.5,71.14,428500],
    [3826,"2021-06-03T00:00:00",71.74,71.85,71,71.15,22500],
    [3827,"2021-06-04T00:00:00",71.95,71.98,70.66,70.71,136500],
    [3828,"2021-06-07T00:00:00",71,71,70,70.12,497500],
    [3829,"2021-06-08T00:00:00",70.94,71,70,70.79,50000],
    [3830,"2021-06-09T00:00:00",70.21,70.94,70.03,70.12,46500],
    [3831,"2021-06-10T00:00:00",70.49,71.1,70.25,70.46,30000],
    [3832,"2021-06-11T00:00:00",70.98,71.48,70.5,71,63500],
    [3833,"2021-06-14T00:00:00",71.3,71.5,71.11,71.45,25500],
    [3834,"2021-06-15T00:00:00",71.12,71.97,71.12,71.39,15500],
    [3835,"2021-06-16T00:00:00",71.19,71.25,71.05,71.18,54500],
    [3836,"2021-06-17T00:00:00",70.8,70.86,70.72,70.8,18000],
    [3837,"2021-06-18T00:00:00",70.77,71.5,70.68,71.01,16500],
    [3838,"2021-06-21T00:00:00",71,71,70.7,70.97,24500],
    [3839,"2021-06-22T00:00:00",70.99,71,70,70.25,55500],
    [3840,"2021-06-23T00:00:00",70.5,70.6,69.7,70,37500],
    [3841,"2021-06-24T00:00:00",70.02,70.49,69.84,70,189500],
    [3842,"2021-06-25T00:00:00",70,70.3,69.98,70.03,172000],
    [3843,"2021-06-28T00:00:00",69.55,75.28,69.35,72.1,266500],
    [3844,"2021-06-29T00:00:00",71.5,74.99,70.75,73.23,343000],
    [3845,"2021-06-30T00:00:00",72.11,75,72,74.15,399500],
    [3846,"2021-07-01T00:00:00",72.66,74.15,72.66,72.79,14000],
    [3847,"2021-07-02T00:00:00",72.21,72.5,72,72.22,13500],
    [3848,"2021-07-05T00:00:00",72.25,72.6,71.51,71.51,10000],
    [3849,"2021-07-06T00:00:00",71.52,72,71.52,71.77,6500],
    [3850,"2021-07-07T00:00:00",72.01,72.5,71.77,72.5,141000],
    [3851,"2021-07-08T00:00:00",72.5,72.79,72,72.05,35500],
    [3852,"2021-07-09T00:00:00",72.05,72.05,71.2,71.31,18000],
    [3853,"2021-07-12T00:00:00",71.1,71.85,71,71.01,520500],
    [3854,"2021-07-13T00:00:00",71.1,71.1,71.05,71.05,2500],
    [3855,"2021-07-14T00:00:00",71.5,72.25,71.5,72,5500],
    [3856,"2021-07-15T00:00:00",71.01,71.6,71,71.6,19000],
    [3857,"2021-07-16T00:00:00",71.95,71.95,71.15,71.88,3000],
    [3858,"2021-07-19T00:00:00",72,72,71.5,71.95,41500],
    [3859,"2021-07-23T00:00:00",71.95,72,71.55,72,24000],
    [3860,"2021-07-26T00:00:00",71.99,72,71.85,71.85,233000],
    [3861,"2021-07-27T00:00:00",71.99,73.1,71.75,73,86500],
    [3862,"2021-07-28T00:00:00",73.01,73.73,72.5,73.01,99000],
    [3863,"2021-07-29T00:00:00",72.99,73,72.5,72.75,11500],
    [3864,"2021-07-30T00:00:00",72.51,72.51,72.05,72.05,83000],
    [3865,"2021-08-02T00:00:00",72.5,72.5,71.8,71.9,46500],
    [3866,"2021-08-03T00:00:00",72,72,71,71.29,165500],
    [3867,"2021-08-04T00:00:00",71.25,71.9,71.25,71.85,200000],
    [3868,"2021-08-05T00:00:00",72.28,72.28,71.3,71.49,74500],
    [3869,"2021-08-06T00:00:00",71.7,71.9,71.32,71.51,13500],
    [3870,"2021-08-09T00:00:00",70.8,72.2,70.8,71.96,8000],
    [3871,"2021-08-10T00:00:00",71.96,72,71.96,72,10000],
    [3872,"2021-08-11T00:00:00",72,72.34,72,72,34500],
    [3873,"2021-08-12T00:00:00",72.01,73,72,72,80000],
    [3874,"2021-08-13T00:00:00",72.88,72.88,71.8,71.9,9000],
    [3875,"2021-08-16T00:00:00",71.75,71.75,71.1,71.29,32000],
    [3876,"2021-08-17T00:00:00",71.05,72.98,71,71.5,24500],
    [3877,"2021-08-20T00:00:00",71.99,71.99,71.5,71.5,63000],
    [3878,"2021-08-23T00:00:00",71.99,72.99,71.95,71.95,35000],
    [3879,"2021-08-24T00:00:00",72,72.5,71.52,71.52,60500],
    [3880,"2021-08-25T00:00:00",71.5,72.2,71.5,72.2,7000],
    [3881,"2021-08-26T00:00:00",72.25,72.25,71.65,71.71,5500],
    [3882,"2021-08-27T00:00:00",71.6,71.61,71.02,71.09,15500],
    [3883,"2021-08-30T00:00:00",69,69.99,68.89,69.99,32000],
    [3884,"2021-08-31T00:00:00",69.99,70.49,69.99,70.49,4500],
    [3885,"2021-09-01T00:00:00",69.51,70.5,69.5,70,36500],
    [3886,"2021-09-02T00:00:00",70,70,69.46,69.5,61500],
    [3887,"2021-09-03T00:00:00",69.5,69.99,69.5,69.75,30500],
    [3888,"2021-09-06T00:00:00",68.5,69.8,68.5,69.75,43000],
    [3889,"2021-09-07T00:00:00",69.52,70.25,69.35,69.5,41000],
    [3890,"2021-09-08T00:00:00",69.5,69.5,69.01,69.05,35000],
    [3891,"2021-09-09T00:00:00",70.19,70.19,69,69,20000],
    [3892,"2021-09-10T00:00:00",69.1,69.6,69,69.6,28500],
    [3893,"2021-09-13T00:00:00",69,69.5,69,69.5,33000],
    [3894,"2021-09-14T00:00:00",69.6,70.45,69.5,69.68,40000],
    [3895,"2021-09-15T00:00:00",69.88,70.95,69.25,69.25,9500],
    [3896,"2021-09-16T00:00:00",70.43,70.5,68.25,69.38,37000],
    [3897,"2021-09-17T00:00:00",70.1,70.2,69.5,69.5,6000],
    [3898,"2021-09-20T00:00:00",70.7,71,69.26,69.61,68500],
    [3899,"2021-09-21T00:00:00",69.95,69.95,69.61,69.61,6500],
    [3900,"2021-09-22T00:00:00",69.2,69.2,68,68.88,143000],
    [3901,"2021-09-23T00:00:00",69.94,69.94,68.35,68.47,17000],
    [3902,"2021-09-24T00:00:00",69.99,70,67.65,67.98,22000],
    [3903,"2021-09-27T00:00:00",68.5,71.99,68.5,69.01,36000],
    [3904,"2021-09-28T00:00:00",68.02,70,68.02,69.97,97500],
    [3905,"2021-09-29T00:00:00",69.5,69.5,68,68.18,15000],
    [3906,"2021-09-30T00:00:00",69.87,69.88,67.75,68,116500],
    [3907,"2021-10-01T00:00:00",69.19,69.59,67.5,68.06,24000],
    [3908,"2021-10-04T00:00:00",67.51,68.75,67.51,68.67,18500],
    [3909,"2021-10-05T00:00:00",68.25,68.25,68.2,68.23,5000],
    [3910,"2021-10-06T00:00:00",68.88,68.9,68.36,68.37,50500],
    [3911,"2021-10-07T00:00:00",68.5,68.5,68.15,68.15,34500],
    [3912,"2021-10-08T00:00:00",68.51,68.8,68,68.5,219000],
    [3913,"2021-10-11T00:00:00",68.48,70.8,68.48,70.28,1320500],
    [3914,"2021-10-12T00:00:00",70.1,75.55,70,75.55,7750000],
    [3915,"2021-10-13T00:00:00",81,81,77.9,79.56,5842000],
    [3916,"2021-10-14T00:00:00",77.11,80.89,77.11,79.45,1474000],
    [3917,"2021-10-15T00:00:00",78.1,79,77.5,78.15,22500],
    [3918,"2021-10-18T00:00:00",78,79.01,76.5,77.76,1161000],
    [3919,"2021-10-20T00:00:00",77.76,79.84,77.76,79.01,219500],
    [3920,"2021-10-21T00:00:00",79.5,80.25,78.8,79.5,263500],
    [3921,"2021-10-22T00:00:00",79,79,78.5,78.78,9000],
    [3922,"2021-10-25T00:00:00",78,78.2,78,78,57500],
    [3923,"2021-10-26T00:00:00",78,79.8,78,78.67,168500],
    [3924,"2021-10-27T00:00:00",79.16,79.45,79,79,195000],
    [3925,"2021-10-28T00:00:00",79.35,80,79,79.2,1104000],
    [3926,"2021-10-29T00:00:00",79,79.4,79,79,42500],
    [3927,"2021-11-01T00:00:00",79,80.49,79,79.99,131500],
    [3928,"2021-11-02T00:00:00",79.01,79.89,79,79,386500],
    [3929,"2021-11-03T00:00:00",80.5,80.5,78.54,78.54,31500],
    [3930,"2021-11-04T00:00:00",78.6,78.6,77.01,77.18,291500],
    [3931,"2021-11-05T00:00:00",77.5,78.97,77.5,78.67,288000],
    [3932,"2021-11-08T00:00:00",78.18,78.18,76.05,77.32,7500],
    [3933,"2021-11-09T00:00:00",76.02,77,76.02,76.8,7000],
    [3934,"2021-11-11T00:00:00",76.81,79,76.8,78.25,312000],
    [3935,"2021-11-12T00:00:00",78.25,79.99,78.24,78.82,33500],
    [3936,"2021-11-15T00:00:00",77.65,79,77.65,77.91,143000],
    [3937,"2021-11-16T00:00:00",79.49,79.49,78,78.53,652000],
    [3938,"2021-11-17T00:00:00",78.55,79.02,78.01,79,2626000],
    [3939,"2021-11-18T00:00:00",79.5,79.85,78.7,79,302000],
    [3940,"2021-11-19T00:00:00",79.49,79.6,78.92,79,793500],
    [3941,"2021-11-22T00:00:00",79.95,79.95,78.01,78.46,54000],
    [3942,"2021-11-23T00:00:00",78.9,79,77.98,78,307000],
    [3943,"2021-11-24T00:00:00",77.51,78.99,77.5,78.25,40000],
    [3944,"2021-11-25T00:00:00",78.5,78.5,76.2,76.2,10000],
    [3945,"2021-11-26T00:00:00",77.4,79.99,77,78.59,88500],
    [3946,"2021-11-29T00:00:00",78.02,79,78,78.63,125000],
    [3947,"2021-11-30T00:00:00",79.49,79.49,77.02,77.92,43500],
    [3948,"2021-12-01T00:00:00",78.5,78.99,77.15,77.51,44000],
    [3949,"2021-12-02T00:00:00",77.99,77.99,75,75.33,22500],
    [3950,"2021-12-03T00:00:00",77.73,80,76,78.24,97000],
    [3951,"2021-12-06T00:00:00",78.01,79,76.9,76.97,55500],
    [3952,"2021-12-07T00:00:00",76.63,77.4,74,77.3,833000],
    [3953,"2021-12-08T00:00:00",78,78,76.85,77.43,56000],
    [3954,"2021-12-09T00:00:00",77,77,75.75,76.7,33500],
    [3955,"2021-12-10T00:00:00",76,76.99,76,76.94,36000],
    [3956,"2021-12-14T00:00:00",77,77,73.05,74.1,689000],
    [3957,"2021-12-15T00:00:00",75.29,75.3,73.9,73.99,151000],
    [3958,"2021-12-16T00:00:00",73.8,77.98,73.27,75.61,494500],
    [3959,"2021-12-17T00:00:00",74.6,76.5,74.5,75.87,26000],
    [3960,"2021-12-20T00:00:00",75.87,78,75.8,77.08,1872000],
    [3961,"2021-12-21T00:00:00",77.01,78.5,76.5,76.68,111500],
    [3962,"2021-12-22T00:00:00",77.9,79,77,77.5,3161000],
    [3963,"2021-12-23T00:00:00",78.4,78.74,77.5,77.6,27500],
    [3964,"2021-12-24T00:00:00",77.65,78.68,77.55,78.05,41500],
    [3965,"2021-12-27T00:00:00",78.5,79.15,78.15,78.27,54000],
    [3966,"2021-12-28T00:00:00",78,80.98,77.9,80.22,1267000],
    [3967,"2021-12-29T00:00:00",80.01,80.99,80,80.4,82000],
    [3968,"2021-12-30T00:00:00",80.99,82.2,80.51,82.2,2825500],
    [3969,"2021-12-31T00:00:00",82,83.5,82,82.27,172500],
    [3970,"2022-01-03T00:00:00",82.85,82.85,82.01,82.26,83500],
    [3971,"2022-01-04T00:00:00",82,84.5,80.75,82.93,59000],
    [3972,"2022-01-05T00:00:00",82.7,84.49,82.7,83.36,85500],
    [3973,"2022-01-06T00:00:00",83.52,84.8,83.1,84.25,25000],
    [3974,"2022-01-07T00:00:00",85,89.5,85,86.24,57500],
    [3975,"2022-01-10T00:00:00",87,88.4,85.11,86.94,48000],
    [3976,"2022-01-11T00:00:00",86,87.75,85.99,87.01,34500],
    [3977,"2022-01-12T00:00:00",87.99,90.16,87.99,88.16,143500],
    [3978,"2022-01-13T00:00:00",88.75,89,87.3,87.77,196000],
    [3979,"2022-01-14T00:00:00",88.95,88.95,87.26,87.76,2500],
    [3980,"2022-01-17T00:00:00",88.49,88.5,86.5,86.85,80500],
    [3981,"2022-01-18T00:00:00",86.5,89.5,85.51,85.67,52500],
    [3982,"2022-01-19T00:00:00",85,85.01,84.7,84.7,7000],
    [3983,"2022-01-20T00:00:00",85.48,85.48,84.98,85,3500],
    [3984,"2022-01-21T00:00:00",85.02,89.89,85,88.82,49000],
    [3985,"2022-01-24T00:00:00",88.35,88.35,87.3,87.3,26500],
    [3986,"2022-01-25T00:00:00",85.11,86.4,85,86.4,3000],
    [3987,"2022-01-26T00:00:00",86.4,86.4,85,85,2500],
    [3988,"2022-01-27T00:00:00",88.5,89.89,88.01,89,705500],
    [3989,"2022-01-28T00:00:00",90,90,89,89,148000],
    [3990,"2022-01-31T00:00:00",89.98,89.99,89,89.11,56500],
    [3991,"2022-02-01T00:00:00",89.21,91.8,89.21,90.97,288000],
    [3992,"2022-02-02T00:00:00",91.99,91.99,91,91.43,7500],
    [3993,"2022-02-03T00:00:00",91.95,91.95,90.51,90.99,48500],
    [3994,"2022-02-04T00:00:00",90.1,91.75,90.1,90.5,62000],
    [3995,"2022-02-07T00:00:00",90,90.5,89.15,89.38,15000],
    [3996,"2022-02-08T00:00:00",89.99,90.6,89.1,89.39,34500],
    [3997,"2022-02-09T00:00:00",90.9,90.9,89,89,29500],
    [3998,"2022-02-10T00:00:00",88.5,88.75,86,86.58,37500],
    [3999,"2022-02-11T00:00:00",86.61,88,86.52,87.15,181000],
    [4000,"2022-02-14T00:00:00",87,87,87,87,1500],
    [4001,"2022-02-15T00:00:00",87.99,90.8,87.11,89.93,90500],
    [4002,"2022-02-17T00:00:00",85.51,89.45,85.1,85.99,262500],
    [4003,"2022-02-18T00:00:00",86.11,87.75,85.99,87.09,132000],
    [4004,"2022-02-21T00:00:00",86.51,87.49,86.4,86.5,39000],
    [4005,"2022-02-22T00:00:00",86.56,87,86.5,86.63,170000],
    [4006,"2022-02-23T00:00:00",86.51,88.4,86.5,86.5,27000],
    [4007,"2022-02-24T00:00:00",86.5,86.5,86.5,86.5,171000],
    [4008,"2022-02-25T00:00:00",87.45,88.97,86.5,86.5,23000],
    [4009,"2022-02-28T00:00:00",86,86,84.99,85.5,27000],
    [4010,"2022-03-01T00:00:00",86,86,86,86,2000],
    [4011,"2022-03-02T00:00:00",85.9,86,85.9,86,16000],
    [4012,"2022-03-03T00:00:00",86,86,86,86,2000],
    [4013,"2022-03-04T00:00:00",86,86.07,86,86,21000],
    [4014,"2022-03-07T00:00:00",86,87,86,86,95000],
    [4015,"2022-03-08T00:00:00",86.15,87.46,86,86,120500],
    [4016,"2022-03-09T00:00:00",86.12,86.5,86,86,140500],
    [4017,"2022-03-10T00:00:00",87,87,86,86,12500],
    [4018,"2022-03-11T00:00:00",86.03,87,86.03,86.9,12000],
    [4019,"2022-03-14T00:00:00",86.99,87.7,86.5,87.5,32000],
    [4020,"2022-03-15T00:00:00",86.5,86.99,84.01,85.5,612500],
    [4021,"2022-03-16T00:00:00",85.01,85.25,84.9,85.15,179000],
    [4022,"2022-03-17T00:00:00",85.06,85.06,85,85.01,5000],
    [4023,"2022-03-18T00:00:00",85,85.01,85,85,160000],
    [4024,"2022-03-21T00:00:00",85.98,85.98,85,85,3000],
    [4025,"2022-03-22T00:00:00",85,85.02,84,84.99,140500],
    [4026,"2022-03-24T00:00:00",84,84.98,84,84.98,10500],
    [4027,"2022-03-25T00:00:00",85,85,85,85,3500],
    [4028,"2022-03-28T00:00:00",85,85,85,85,100000],
    [4029,"2022-03-29T00:00:00",84,84,83,83.11,22500],
    [4030,"2022-03-30T00:00:00",83.5,83.51,83.5,83.51,10000],
    [4031,"2022-03-31T00:00:00",83.5,88,83.5,86.95,12000],
    [4032,"2022-04-01T00:00:00",84.61,86.89,83.55,83.82,12500],
    [4033,"2022-04-04T00:00:00",83.82,83.82,83.5,83.5,3000],
    [4034,"2022-04-05T00:00:00",84,84,84,84,5000],
    [4035,"2022-04-06T00:00:00",84,84,84,84,500],
    [4036,"2022-04-07T00:00:00",84.26,84.26,84,84.06,12000],
    [4037,"2022-04-08T00:00:00",85.5,86,85.5,85.75,5000],
    [4038,"2022-04-11T00:00:00",87.5,87.5,85,85.6,31000],
    [4039,"2022-04-13T00:00:00",85,85,85,85,7000],
    [4040,"2022-04-14T00:00:00",85,85.1,84.99,85,26500],
    [4041,"2022-04-15T00:00:00",85,85,85,85,10000],
    [4042,"2022-04-18T00:00:00",85,85,84.02,84.02,83500],
    [4043,"2022-04-19T00:00:00",84,84,83,83,25000],
    [4044,"2022-04-20T00:00:00",84,84,81.01,81.13,1500],
    [4045,"2022-04-21T00:00:00",82.5,83.6,81.13,82.19,41500],
    [4046,"2022-04-22T00:00:00",82.5,82.99,82.01,82.01,4000],
    [4047,"2022-04-25T00:00:00",82.5,82.99,82.5,82.67,4000],
    [4048,"2022-04-26T00:00:00",82.67,85,82.67,84.31,29500],
    [4049,"2022-04-28T00:00:00",81.01,82.31,76.14,79.8,105000],
    [4050,"2022-05-09T00:00:00",80,80.1,78,78,53500],
    [4051,"2022-05-10T00:00:00",78,78,77.1,77.59,12500],
    [4052,"2022-05-11T00:00:00",76.51,76.51,76.51,76.51,1000],
    [4053,"2022-05-12T00:00:00",76.9,77,75.01,75.81,239500],
    [4054,"2022-05-13T00:00:00",75.02,76.02,75.02,76,3000],
    [4055,"2022-05-16T00:00:00",75.99,76,75.99,76,3000],
    [4056,"2022-05-17T00:00:00",79,79.5,78,79.5,3000],
    [4057,"2022-05-20T00:00:00",79.5,79.5,78,78,2500],
    [4058,"2022-05-24T00:00:00",77.01,77.01,77,77,2000],
    [4059,"2022-05-25T00:00:00",76.05,76.05,75.5,75.5,15000],
    [4060,"2022-05-26T00:00:00",75.5,76,70.4,70.73,400500],
    [4061,"2022-05-27T00:00:00",71,72,70.65,70.95,130000],
    [4062,"2022-05-30T00:00:00",71,71.89,71,71.26,12500],
    [4063,"2022-05-31T00:00:00",71.79,71.8,71.1,71.11,11000],
    [4064,"2022-06-01T00:00:00",71.6,73.15,71.6,73,28500],
    [4065,"2022-06-02T00:00:00",72,72,72,72,79500],
    [4066,"2022-06-03T00:00:00",72.01,72.01,72,72.01,90000],
    [4067,"2022-06-06T00:00:00",72,72,71,71,11500],
    [4068,"2022-06-07T00:00:00",72,72,71.98,71.98,1500],
    [4069,"2022-06-08T00:00:00",72,72,70.5,71.94,3000],
    [4070,"2022-06-09T00:00:00",71.98,71.98,71.98,71.98,500],
    [4071,"2022-06-10T00:00:00",71.9,71.9,71.5,71.78,4500],
    [4072,"2022-06-13T00:00:00",71,71,69,69,4000],
    [4073,"2022-06-15T00:00:00",69.99,69.99,69.99,69.99,500],
    [4074,"2022-06-16T00:00:00",69.01,69.99,69.01,69.99,2000],
    [4075,"2022-06-17T00:00:00",70,71.99,70,70.4,108000],
    [4076,"2022-06-22T00:00:00",70.75,70.75,70.5,70.5,4000],
    [4077,"2022-06-23T00:00:00",71,71,70.5,71,19500],
    [4078,"2022-06-24T00:00:00",69.8,70.01,68.4,68.99,527000],
    [4079,"2022-06-27T00:00:00",70.8,70.8,69.5,69.5,2500],
    [4080,"2022-06-28T00:00:00",70,70,69.5,70,9000],
    [4081,"2022-06-29T00:00:00",70,70,69.75,69.8,7000],
    [4082,"2022-06-30T00:00:00",69,69.02,69,69,86000],
    [4083,"2022-07-01T00:00:00",69,69.05,68.9,69.05,109500],
    [4084,"2022-07-04T00:00:00",70,70,69.13,69.13,50500],
    [4085,"2022-07-05T00:00:00",69,69,67.89,68.07,16500],
    [4086,"2022-07-06T00:00:00",68.16,68.16,68.1,68.11,90000],
    [4087,"2022-07-07T00:00:00",68.5,69,68.5,68.88,3000],
    [4088,"2022-07-13T00:00:00",68.99,69,67.23,68.97,3000],
    [4089,"2022-07-14T00:00:00",68.79,68.8,68.79,68.8,1000],
    [4090,"2022-07-15T00:00:00",68.8,68.8,68.8,68.8,2000],
    [4091,"2022-07-18T00:00:00",68.6,68.95,68.1,68.3,5000],
    [4092,"2022-07-19T00:00:00",68.31,68.31,65.71,66.16,11500],
    [4093,"2022-07-20T00:00:00",65,70,65,67.5,13000],
    [4094,"2022-07-21T00:00:00",67.6,67.6,65,65,20500],
    [4095,"2022-07-22T00:00:00",65.9,65.9,64.75,64.8,3000],
    [4096,"2022-07-25T00:00:00",68.3,68.3,64.8,64.8,3000],
    [4097,"2022-07-26T00:00:00",64,64,63.61,63.61,5500],
    [4098,"2022-07-27T00:00:00",64.39,64.4,64.39,64.4,7000],
    [4099,"2022-07-28T00:00:00",65,65,65,65,4000],
    [4100,"2022-07-29T00:00:00",65.49,65.49,65.4,65.4,1000],
    [4101,"2022-08-01T00:00:00",65.4,65.4,64.89,64.9,2000],
    [4102,"2022-08-02T00:00:00",64.5,64.5,63.99,64,215500],
    [4103,"2022-08-03T00:00:00",65,65.01,64.9,64.9,122000],
    [4104,"2022-08-04T00:00:00",64.6,67,64.5,65.15,93500],
    [4105,"2022-08-05T00:00:00",65.2,66,64.5,65.34,51000],
    [4106,"2022-08-10T00:00:00",65.99,70.24,65.49,68.88,191000],
    [4107,"2022-08-11T00:00:00",69,69,68,68.54,35500],
    [4108,"2022-08-12T00:00:00",69,69.99,67.5,69.85,15000],
    [4109,"2022-08-15T00:00:00",70.5,70.5,69.16,70.22,19500],
    [4110,"2022-08-16T00:00:00",70.99,70.99,69.51,70,14000],
    [4111,"2022-08-17T00:00:00",70,71.85,68.76,69.4,34500],
    [4112,"2022-08-18T00:00:00",69.5,69.5,68.25,68.38,7000],
    [4113,"2022-08-19T00:00:00",69,69.5,69,69.5,2000],
    [4114,"2022-08-22T00:00:00",68.01,68.5,68,68,6500],
    [4115,"2022-08-23T00:00:00",69.6,69.7,67.65,68.51,2000],
    [4116,"2022-08-24T00:00:00",69,69,68.6,68.61,20500],
    [4117,"2022-08-25T00:00:00",68.11,68.5,67.75,68,6000],
    [4118,"2022-08-26T00:00:00",69,70,68.49,68.56,132500],
    [4119,"2022-08-29T00:00:00",66,67,66,66.47,24500],
    [4120,"2022-08-30T00:00:00",67.99,67.99,66.11,66.11,11500],
    [4121,"2022-09-01T00:00:00",66.98,68,66.11,67.95,215000],
    [4122,"2022-09-02T00:00:00",67,67,65.52,65.57,3500],
    [4123,"2022-09-05T00:00:00",66.86,66.86,66.01,66.01,3000],
    [4124,"2022-09-06T00:00:00",66.5,66.5,65.5,65.5,11000],
    [4125,"2022-09-07T00:00:00",66.2,66.2,66,66,1000],
    [4126,"2022-09-08T00:00:00",65,65,64.5,64.99,20500],
    [4127,"2022-09-09T00:00:00",65.15,65.6,65.1,65.51,9000],
    [4128,"2022-09-12T00:00:00",65.3,66.5,65.3,66,6500],
    [4129,"2022-09-13T00:00:00",66,66.35,66,66.35,3000],
    [4130,"2022-09-14T00:00:00",66.2,66.25,66,66.25,28000],
    [4131,"2022-09-15T00:00:00",66.15,66.15,65.4,65.4,17500],
    [4132,"2022-09-16T00:00:00",64.21,65,64.21,64.53,4500],
    [4133,"2022-09-19T00:00:00",64.62,64.62,64,64,306500],
    [4134,"2022-09-20T00:00:00",64.01,66,63,65,49500],
    [4135,"2022-09-21T00:00:00",65.9,66,64.99,65,114500],
    [4136,"2022-09-22T00:00:00",65.4,65.4,64.5,64.5,1500],
    [4137,"2022-09-23T00:00:00",64,64,63.5,63.5,8500],
    [4138,"2022-09-26T00:00:00",64.49,64.5,64.49,64.49,2000],
    [4139,"2022-09-27T00:00:00",64.5,64.5,64.5,64.5,7000],
    [4140,"2022-09-28T00:00:00",65,65,64.49,64.5,17500],
    [4141,"2022-09-29T00:00:00",63.5,63.5,63.5,63.5,500],
    [4142,"2022-09-30T00:00:00",64.5,64.9,64.5,64.9,1000],
    [4143,"2022-10-03T00:00:00",64.65,64.65,63.4,63.8,10500],
    [4144,"2022-10-04T00:00:00",65,65,63.5,63.78,11500],
    [4145,"2022-10-05T00:00:00",64.4,64.4,63.78,64.4,1500],
    [4146,"2022-10-06T00:00:00",63.5,63.5,63.5,63.5,2000],
    [4147,"2022-10-07T00:00:00",63.51,64.99,63.51,63.71,10500],
    [4148,"2022-10-11T00:00:00",63.7,64.25,63.7,64.13,1500],
    [4149,"2022-10-12T00:00:00",64,64,63.5,64,2000],
    [4150,"2022-10-13T00:00:00",63.25,64.8,63.25,64.5,3000],
    [4151,"2022-10-14T00:00:00",64,64,63.1,63.38,18500],
    [4152,"2022-10-17T00:00:00",63.7,64,63.22,63.3,48500],
    [4153,"2022-10-18T00:00:00",63.5,63.5,63.5,63.5,1000],
    [4154,"2022-10-19T00:00:00",63.5,63.5,63.4,63.5,7500],
    [4155,"2022-10-20T00:00:00",63.5,63.5,63.1,63.1,117500],
    [4156,"2022-10-21T00:00:00",63.11,63.11,62.5,62.5,11000],
    [4157,"2022-10-24T00:00:00",62.51,64,62,64,41000],
    [4158,"2022-10-25T00:00:00",63.79,63.95,63.79,63.95,1000],
    [4159,"2022-10-26T00:00:00",63.85,64,63.85,63.9,12500],
    [4160,"2022-10-27T00:00:00",63.8,64,63.07,63.08,9000],
    [4161,"2022-10-28T00:00:00",63.85,63.85,63,63.1,1500],
    [4162,"2022-10-31T00:00:00",63.48,63.48,61.1,63.48,500],
    [4163,"2022-11-01T00:00:00",61.5,63.99,61.5,63.1,568000],
    [4164,"2022-11-02T00:00:00",63.47,63.47,63.47,63.47,1000],
    [4165,"2022-11-03T00:00:00",63.45,63.45,63.45,63.45,2500],
    [4166,"2022-11-04T00:00:00",63.7,63.7,62.75,63,269000],
    [4167,"2022-11-07T00:00:00",63,63.9,63,63.23,13500],
    [4168,"2022-11-08T00:00:00",63.23,64,63.23,63.5,705500],
    [4169,"2022-11-10T00:00:00",63.51,64.75,63.51,64.4,224500],
    [4170,"2022-11-11T00:00:00",64.1,64.75,64.1,64.52,207000]
]}