{ "fields": [{"type":"int","id":"_id"},{"type":"timestamp","id":"Date"},{"type":"numeric","id":"Open"},{"type":"numeric","id":"High"},{"type":"numeric","id":"Low"},{"type":"numeric","id":"Close"},{"type":"numeric","id":"Volume"}], "records": [ [1,"2001-01-01T00:00:00",15,15,14.8,14.85,228500], [2,"2001-01-02T00:00:00",14.85,15.5,15,15,633500], [3,"2001-01-03T00:00:00",15,15.35,14.9,15.2,457000], [4,"2001-01-04T00:00:00",15.2,15.3,15.05,15.1,344500], [5,"2001-01-05T00:00:00",15.1,15.15,14.85,14.95,339500], [6,"2001-01-08T00:00:00",14.95,15.05,14.8,14.8,254000], [7,"2001-01-09T00:00:00",14.8,14.85,14.55,14.75,240000], [8,"2001-01-10T00:00:00",14.75,14.75,14.5,14.7,216500], [9,"2001-01-11T00:00:00",14.7,14.6,14.4,14.4,94500], [10,"2001-01-12T00:00:00",14.4,14.4,14.15,14.25,178000], [11,"2001-01-15T00:00:00",14.25,14.3,13.85,13.85,167500], [12,"2001-01-16T00:00:00",13.85,14.2,13.9,14,230000], [13,"2001-01-17T00:00:00",14,14,13.8,14,166000], [14,"2001-01-18T00:00:00",14,14.2,13.8,13.85,197500], [15,"2001-01-19T00:00:00",13.85,13.75,13.3,13.45,488500], [16,"2001-01-22T00:00:00",13.45,13.85,13.55,13.65,326000], [17,"2001-01-23T00:00:00",13.65,13.75,13.55,13.75,371000], [18,"2001-01-24T00:00:00",13.75,13.8,13.65,13.75,99000], [19,"2001-01-25T00:00:00",13.75,13.75,13.65,13.7,141500], [20,"2001-01-26T00:00:00",13.7,13.85,13.6,13.75,220000], [21,"2001-01-29T00:00:00",13.75,13.85,13.65,13.7,133000], [22,"2001-01-30T00:00:00",13.7,14,13.7,14,178000], [23,"2001-01-31T00:00:00",14,15.15,14,15.1,1794000], [24,"2001-02-01T00:00:00",15.1,15.25,14.75,14.8,799500], [25,"2001-02-02T00:00:00",14.8,15.25,14.8,15.1,1052000], [26,"2001-02-06T00:00:00",15.1,15.4,15.15,15.2,730000], [27,"2001-02-07T00:00:00",15.2,15.55,15.2,15.5,1189500], [28,"2001-02-08T00:00:00",15.5,15.65,15.4,15.5,1379000], [29,"2001-02-09T00:00:00",15.5,15.85,15.45,15.85,1526000], [30,"2001-02-12T00:00:00",15.85,16.45,15.55,15.65,5954500], [31,"2001-02-13T00:00:00",15.65,15.75,15.25,15.3,1164500], [32,"2001-02-14T00:00:00",15.3,15.4,15.25,15.4,1164000], [33,"2001-02-15T00:00:00",15.4,15.6,15.3,15.3,566000], [34,"2001-02-16T00:00:00",15.3,15.45,15.15,15.25,512000], [35,"2001-02-19T00:00:00",15.25,15.35,15.15,15.3,158000], [36,"2001-02-20T00:00:00",15.3,15.3,15,15,256000], [37,"2001-02-21T00:00:00",15,15.25,14.95,15.1,351000], [38,"2001-02-22T00:00:00",15.1,15.15,15,15.05,249500], [39,"2001-02-23T00:00:00",15.05,15.1,14.75,14.85,390000], [40,"2001-02-26T00:00:00",14.85,14.75,14.5,14.65,137500], [41,"2001-02-27T00:00:00",14.65,14.75,14.55,14.75,86500], [42,"2001-02-28T00:00:00",14.75,14.7,14.5,14.55,147000], [43,"2001-03-01T00:00:00",14.55,14.75,14.5,14.7,134000], [44,"2001-03-02T00:00:00",14.7,14.75,14.6,14.65,123500], [45,"2001-03-09T00:00:00",14.65,14.7,14.5,14.5,74000], [46,"2001-03-12T00:00:00",14.5,14.55,14.45,14.45,79500], [47,"2001-03-13T00:00:00",14.45,14.5,14.25,14.45,116000], [48,"2001-03-14T00:00:00",14.45,14.65,14.5,14.6,182500], [49,"2001-03-15T00:00:00",14.6,14.5,14.3,14.35,53500], [50,"2001-03-16T00:00:00",14.35,14.5,14.35,14.5,48500], [51,"2001-03-19T00:00:00",12.38,12.65,12.38,12.4,78500], [52,"2001-03-20T00:00:00",12.4,12.5,11.5,12,153000], [53,"2001-03-21T00:00:00",12,12,11.75,11.85,58000], [54,"2001-03-22T00:00:00",11.85,11.8,11,11.6,141500], [55,"2001-03-26T00:00:00",11.6,11.65,11.35,11.55,37000], [56,"2001-03-27T00:00:00",11.55,11.6,11.4,11.6,81500], [57,"2001-03-28T00:00:00",11.6,11.7,11.4,11.45,64500], [58,"2001-03-29T00:00:00",11.45,11.5,11.35,11.4,60500], [59,"2001-03-30T00:00:00",11.4,11.6,11.3,11.3,67000], [60,"2001-04-02T00:00:00",11.3,11.55,11.4,11.55,38500], [61,"2001-04-03T00:00:00",11.55,11.9,11.5,11.6,220500], [62,"2001-04-06T00:00:00",11.6,12.2,11.65,11.85,200500], [63,"2001-04-09T00:00:00",11.85,12.1,11.8,11.9,143000], [64,"2001-04-10T00:00:00",11.9,12,11.9,11.95,171500], [65,"2001-04-11T00:00:00",11.95,12.15,11.95,12,131000], [66,"2001-04-12T00:00:00",12,12.15,11.95,12.1,158000], [67,"2001-04-13T00:00:00",12.1,12.3,12,12.25,247000], [68,"2001-04-16T00:00:00",12.25,12.6,12.25,12.3,365500], [69,"2001-04-17T00:00:00",12.3,12.4,12.15,12.3,140500], [70,"2001-04-18T00:00:00",12.3,12.6,12.3,12.5,247000], [71,"2001-04-19T00:00:00",12.5,12.6,12.25,12.3,212500], [72,"2001-04-20T00:00:00",12.3,12.5,12.3,12.4,171000], [73,"2001-04-23T00:00:00",12.4,12.55,12.35,12.45,78000], [74,"2001-04-24T00:00:00",12.45,12.45,12.25,12.25,70500], [75,"2001-04-25T00:00:00",12.25,12.35,12.2,12.25,79000], [76,"2001-04-26T00:00:00",12.25,12.65,12.25,12.55,490500], [77,"2001-04-27T00:00:00",12.55,12.75,12.4,12.4,209000], [78,"2001-04-30T00:00:00",12.4,12.5,12.4,12.45,52000], [79,"2001-05-02T00:00:00",12.45,12.6,12.35,12.5,165000], [80,"2001-05-03T00:00:00",12.5,12.6,12.45,12.55,187000], [81,"2001-05-04T00:00:00",12.55,12.55,12.4,12.55,70000], [82,"2001-05-07T00:00:00",12.55,12.55,12.5,12.55,32000], [83,"2001-05-08T00:00:00",12.55,12.6,12.4,12.4,77000], [84,"2001-05-09T00:00:00",12.4,12.45,12.25,12.25,69500], [85,"2001-05-10T00:00:00",12.25,12.35,12.1,12.2,89500], [86,"2001-05-11T00:00:00",12.2,12.4,12.2,12.4,88500], [87,"2001-05-14T00:00:00",12.4,12.4,12.1,12.25,88500], [88,"2001-05-15T00:00:00",12.25,12.3,12.2,12.25,55500], [89,"2001-05-16T00:00:00",12.25,12.5,12.25,12.35,158000], [90,"2001-05-17T00:00:00",12.35,12.4,12.25,12.25,44500], [91,"2001-05-18T00:00:00",12.25,12.4,12.25,12.35,53000], [92,"2001-05-21T00:00:00",12.35,12.5,12.35,12.5,69000], [93,"2001-05-22T00:00:00",12.5,12.45,12.4,12.4,50000], [94,"2001-05-23T00:00:00",12.4,12.4,12.3,12.3,63000], [95,"2001-05-24T00:00:00",12.3,12.5,12.3,12.5,65500], [96,"2001-05-25T00:00:00",12.5,12.45,12.35,12.4,60000], [97,"2001-05-28T00:00:00",12.4,12.55,12.45,12.5,38500], [98,"2001-05-29T00:00:00",12.5,12.6,12.55,12.55,71000], [99,"2001-05-30T00:00:00",12.55,13.2,12.55,13.05,570500], [100,"2001-05-31T00:00:00",13.05,13.05,12.85,13,130500], [101,"2001-06-01T00:00:00",13,13.25,12.85,13.1,343500], [102,"2001-06-04T00:00:00",13.1,14,13.2,13.7,1177500], [103,"2001-06-06T00:00:00",13.7,13.8,13.1,13.1,349500], [104,"2001-06-07T00:00:00",13.1,13.35,13.05,13.15,200000], [105,"2001-06-08T00:00:00",13.15,13.15,13,13.1,219000], [106,"2001-06-11T00:00:00",13.1,13.45,13.2,13.35,135000], [107,"2001-06-12T00:00:00",13.35,13.5,13.3,13.35,84000], [108,"2001-06-13T00:00:00",13.35,13.7,13.3,13.6,198500], [109,"2001-06-14T00:00:00",13.6,14.05,13.55,13.9,1402000], [110,"2001-06-15T00:00:00",13.9,14,13.8,13.9,215000], [111,"2001-06-18T00:00:00",13.9,14.15,13.85,13.9,642500], [112,"2001-06-19T00:00:00",13.9,14,13.4,13.55,623000], [113,"2001-06-20T00:00:00",13.55,13.9,13.5,13.7,217500], [114,"2001-06-21T00:00:00",13.7,13.75,13.3,13.55,283000], [115,"2001-06-22T00:00:00",13.55,13.4,13.25,13.3,108500], [116,"2001-06-25T00:00:00",13.3,13.5,13.2,13.3,54500], [117,"2001-06-26T00:00:00",13.3,13.5,13.05,13.2,322500], [118,"2001-06-27T00:00:00",13.2,13.25,13.1,13.2,45500], [119,"2001-06-28T00:00:00",13.2,13.25,13.15,13.15,52000], [120,"2001-06-29T00:00:00",13.15,13.15,12.9,12.9,141000], [121,"2001-07-03T00:00:00",12.9,13,12.85,12.85,80000], [122,"2001-07-04T00:00:00",12.85,13.05,12.75,12.8,241500], [123,"2001-07-05T00:00:00",12.8,12.9,12.65,12.7,58500], [124,"2001-07-06T00:00:00",12.7,12.65,12.4,12.5,129000], [125,"2001-07-09T00:00:00",12.5,12.7,12.5,12.5,44000], [126,"2001-07-10T00:00:00",12.5,12.6,12.45,12.55,64500], [127,"2001-07-11T00:00:00",12.55,12.65,12.45,12.55,70000], [128,"2001-07-12T00:00:00",12.55,12.75,12.5,12.7,133000], [129,"2001-07-13T00:00:00",12.7,12.75,12.55,12.6,89500], [130,"2001-07-16T00:00:00",12.6,12.8,12.75,12.75,52500], [131,"2001-07-17T00:00:00",12.75,12.6,12.45,12.5,60500], [132,"2001-07-18T00:00:00",12.5,12.55,12.4,12.4,74500], [133,"2001-07-19T00:00:00",12.4,12.5,12.35,12.4,81000], [134,"2001-07-20T00:00:00",12.4,12.4,11.9,11.95,297000], [135,"2001-07-23T00:00:00",11.95,12.05,11.85,11.9,171000], [136,"2001-07-24T00:00:00",11.9,12.05,11.9,12,338000], [137,"2001-07-25T00:00:00",12,12.05,11.75,11.75,231000], [138,"2001-07-26T00:00:00",11.75,11.85,11.7,11.75,152000], [139,"2001-07-27T00:00:00",11.75,11.85,11.65,11.8,98000], [140,"2001-07-30T00:00:00",11.8,11.85,11.65,11.8,62500], [141,"2001-07-31T00:00:00",11.8,11.9,11.6,11.7,117500], [142,"2001-08-01T00:00:00",11.7,12,11.7,11.95,104000], [143,"2001-08-02T00:00:00",11.95,12.25,11.85,12.25,160000], [144,"2001-08-03T00:00:00",12.25,12.35,12.2,12.2,128000], [145,"2001-08-06T00:00:00",12.2,12.5,12.3,12.35,131500], [146,"2001-08-07T00:00:00",12.35,12.4,12.3,12.3,61500], [147,"2001-08-08T00:00:00",12.3,12.3,12.2,12.2,34000], [148,"2001-08-09T00:00:00",12.2,12.25,12.2,12.2,14500], [149,"2001-08-10T00:00:00",12.2,12.25,12.15,12.25,23500], [150,"2001-08-13T00:00:00",12.25,12.6,12.4,12.55,94500], [151,"2001-08-15T00:00:00",12.55,12.6,12.45,12.45,47500], [152,"2001-08-16T00:00:00",12.45,12.95,12.6,12.8,325000], [153,"2001-08-17T00:00:00",12.8,13.2,12.9,12.95,178000], [154,"2001-08-20T00:00:00",12.95,13.2,12.85,12.85,215500], [155,"2001-08-21T00:00:00",12.85,12.9,12.6,12.85,166000], [156,"2001-08-22T00:00:00",12.85,13.15,12.95,13,331500], [157,"2001-08-23T00:00:00",13,12.9,12.8,12.9,53500], [158,"2001-08-24T00:00:00",12.9,12.85,12.75,12.75,82000], [159,"2001-08-27T00:00:00",12.75,12.95,12.85,12.9,45000], [160,"2001-08-28T00:00:00",12.9,12.95,12.85,12.85,23000], [161,"2001-08-29T00:00:00",12.85,12.9,12.85,12.85,27000], [162,"2001-08-30T00:00:00",12.85,13,12.8,12.9,31500], [163,"2001-08-31T00:00:00",12.9,12.95,12.75,12.75,54500], [164,"2001-09-03T00:00:00",12.75,12.75,12.7,12.7,35000], [165,"2001-09-04T00:00:00",12.7,12.7,12.5,12.55,74500], [166,"2001-09-05T00:00:00",12.55,12.65,12.45,12.65,63000], [167,"2001-09-06T00:00:00",12.65,12.8,12.65,12.7,79000], [168,"2001-09-07T00:00:00",12.7,12.75,12.65,12.65,33000], [169,"2001-09-10T00:00:00",12.65,12.8,12.65,12.75,58500], [170,"2001-09-11T00:00:00",12.75,12.8,12.7,12.75,57000], [171,"2001-09-12T00:00:00",12.75,12.5,12.2,12.3,209000], [172,"2001-09-13T00:00:00",12.3,12.35,12.1,12.1,82000], [173,"2001-09-14T00:00:00",12.1,12.1,11.15,11.2,178000], [174,"2001-09-24T00:00:00",11.2,11.25,10.65,10.65,42000], [175,"2001-09-25T00:00:00",10.65,11,10.35,10.85,98000], [176,"2001-09-26T00:00:00",10.85,11.5,10.75,11.15,210500], [177,"2001-09-27T00:00:00",11.15,11.9,11.45,11.55,89000], [178,"2001-09-28T00:00:00",11.55,11.65,11.5,11.5,114000], [179,"2001-10-01T00:00:00",11.5,11.55,11,11,188500], [180,"2001-10-02T00:00:00",11,11.15,10.7,11,29000], [181,"2001-10-03T00:00:00",11,11.35,11,11.15,51500], [182,"2001-10-04T00:00:00",11.15,11.5,11.25,11.3,24500], [183,"2001-10-05T00:00:00",11.3,11.6,11.3,11.6,81500], [184,"2001-10-08T00:00:00",11.6,11.25,11.1,11.15,64000], [185,"2001-10-09T00:00:00",11.15,12.05,11.15,12.05,151000], [186,"2001-10-10T00:00:00",12.05,12.35,11.75,11.95,134500], [187,"2001-10-11T00:00:00",11.95,12.1,12,12.05,39000], [188,"2001-10-12T00:00:00",12.05,12.45,12.05,12.3,53500], [189,"2001-10-15T00:00:00",12.3,12.95,12.55,12.7,166000], [190,"2001-10-16T00:00:00",12.7,13.1,12.5,12.65,227500], [191,"2001-10-17T00:00:00",12.65,12.8,12.6,12.6,84000], [192,"2001-10-18T00:00:00",12.6,12.95,12.65,12.7,131500], [193,"2001-10-19T00:00:00",12.7,13.1,12.65,13,157000], [194,"2001-10-22T00:00:00",13,13.4,13.1,13.35,274000], [195,"2001-10-23T00:00:00",13.35,13.75,13.3,13.45,448000], [196,"2001-10-24T00:00:00",13.45,13.65,13.25,13.55,276500], [197,"2001-10-25T00:00:00",13.55,13.85,13.1,13.2,619500], [198,"2001-10-26T00:00:00",13.2,13.5,13.25,13.5,71500], [199,"2001-10-29T00:00:00",13.5,13.8,13.55,13.6,118500], [200,"2001-10-30T00:00:00",13.6,13.6,13.45,13.5,61500], [201,"2001-10-31T00:00:00",13.5,13.6,13.4,13.4,107000], [202,"2001-11-01T00:00:00",13.4,13.5,13.2,13.2,56500], [203,"2001-11-02T00:00:00",13.2,13.95,13.3,13.3,114000], [204,"2001-11-05T00:00:00",13.3,13.4,13.2,13.2,58000], [205,"2001-11-06T00:00:00",13.2,13.3,13.1,13.1,48000], [206,"2001-11-07T00:00:00",13.1,13.25,13.1,13.15,35500], [207,"2001-11-08T00:00:00",13.15,13.25,13.05,13.25,40000], [208,"2001-11-12T00:00:00",13.25,13.35,13,13,83000], [209,"2001-11-13T00:00:00",13,13,12.8,13,39000], [210,"2001-11-14T00:00:00",13,13.3,13,13.2,52500], [211,"2001-11-15T00:00:00",13.2,13.35,13.15,13.2,38500], [212,"2001-11-16T00:00:00",13.2,13.65,13.3,13.4,58000], [213,"2001-11-19T00:00:00",13.4,13.5,13.4,13.4,13000], [214,"2001-11-20T00:00:00",13.4,13.5,13.4,13.4,17000], [215,"2001-11-21T00:00:00",13.4,13.4,13.2,13.2,53000], [216,"2001-11-22T00:00:00",13.2,13.2,13.2,13.2,7500], [217,"2001-11-24T00:00:00",13.2,13.5,13.5,13.5,5500], [218,"2001-11-26T00:00:00",13.5,13.4,13.25,13.25,13500], [219,"2001-11-27T00:00:00",13.25,13.45,13.25,13.4,21000], [220,"2001-11-28T00:00:00",13.4,13.5,13.4,13.4,22500], [221,"2001-11-29T00:00:00",13.4,13.4,13.3,13.4,26000], [222,"2001-12-01T00:00:00",13.4,13.45,13.3,13.4,43000], [223,"2001-12-03T00:00:00",13.4,13.55,13.45,13.5,26500], [224,"2001-12-04T00:00:00",13.5,13.6,13.35,13.6,38500], [225,"2001-12-05T00:00:00",13.6,13.6,13.55,13.6,34500], [226,"2001-12-06T00:00:00",13.6,13.75,13.6,13.6,72500], [227,"2001-12-08T00:00:00",13.6,13.75,13.65,13.75,34500], [228,"2001-12-10T00:00:00",13.75,13.75,13.65,13.75,56500], [229,"2001-12-11T00:00:00",13.75,13.8,13.7,13.75,60000], [230,"2001-12-12T00:00:00",13.75,13.85,13.75,13.8,29500], [231,"2001-12-15T00:00:00",13.8,13.85,13.8,13.85,51500], [232,"2001-12-20T00:00:00",13.85,13.95,13.75,13.85,133000], [233,"2001-12-21T00:00:00",13.85,14.05,13.8,13.95,222500], [234,"2001-12-24T00:00:00",13.95,13.5,13.15,13.3,109000], [235,"2001-12-26T00:00:00",13.3,13.55,13.3,13.5,92000], [236,"2001-12-27T00:00:00",13.5,13.5,12.95,13.4,140000], [237,"2001-12-28T00:00:00",13.4,13.4,12.95,13.4,66000], [238,"2001-12-31T00:00:00",13.4,13.35,13.1,13.3,47500], [239,"2002-01-01T00:00:00",13.3,13.95,13.5,13.95,233500], [240,"2002-01-02T00:00:00",13.95,13.95,13.75,13.75,65000], [241,"2002-01-03T00:00:00",13.75,14.9,13.75,13.9,147500], [242,"2002-01-04T00:00:00",13.9,14.45,13.95,14,253500], [243,"2002-01-07T00:00:00",14,14.6,14.05,14.3,643000], [244,"2002-01-08T00:00:00",14.3,14.2,14,14.05,186000], [245,"2002-01-09T00:00:00",14.05,14.25,14.05,14.05,237000], [246,"2002-01-10T00:00:00",14.05,14.15,14,14,122000], [247,"2002-01-11T00:00:00",14,14.1,13.85,13.95,70000], [248,"2002-01-14T00:00:00",13.95,14.4,14.25,14.4,195000], [249,"2002-01-15T00:00:00",14.4,14.45,14.25,14.3,136000], [250,"2002-01-16T00:00:00",14.3,14.55,14.25,14.4,225500], [251,"2002-01-17T00:00:00",14.4,14.6,14.4,14.5,245000], [252,"2002-01-18T00:00:00",14.5,14.85,14.5,14.7,192500], [253,"2002-01-21T00:00:00",14.7,14.9,14.65,14.7,220500], [254,"2002-01-22T00:00:00",14.7,14.9,14.65,14.8,85500], [255,"2002-01-23T00:00:00",14.8,15.05,14.8,15.05,209500], [256,"2002-01-24T00:00:00",15.05,15.35,15,15.1,531000], [257,"2002-01-25T00:00:00",15.1,15.7,15.05,15.65,552500], [258,"2002-01-28T00:00:00",15.65,16,15.65,15.85,441000], [259,"2002-01-29T00:00:00",15.85,16,15.65,15.9,261500], [260,"2002-01-30T00:00:00",15.9,16.15,15.9,16.1,420500], [261,"2002-01-31T00:00:00",16.1,16.35,16.05,16.3,393500], [262,"2002-02-01T00:00:00",16.3,17.35,16.4,16.9,789000], [263,"2002-02-04T00:00:00",16.9,17.4,16.95,16.95,580000], [264,"2002-02-06T00:00:00",16.95,17.2,16.55,16.85,414500], [265,"2002-02-07T00:00:00",16.85,17.25,16.65,17.2,669500], [266,"2002-02-08T00:00:00",17.2,17.75,17.25,17.6,637500], [267,"2002-02-11T00:00:00",17.6,17.7,16.75,17.6,292500], [268,"2002-02-12T00:00:00",17.6,18.2,17.5,18,1118500], [269,"2002-02-13T00:00:00",18,18,16.6,17.35,754500], [270,"2002-02-14T00:00:00",17.35,18.1,17.25,18.1,1174500], [271,"2002-02-15T00:00:00",18.1,18.5,17.7,17.85,680500], [272,"2002-02-18T00:00:00",17.85,17.8,17,17,367500], [273,"2002-02-19T00:00:00",17,17.45,17,17.3,215000], [274,"2002-02-20T00:00:00",17.3,17.4,17.15,17.35,77500], [275,"2002-02-21T00:00:00",17.35,17.45,17.15,17.25,171000], [276,"2002-02-26T00:00:00",17.25,17.45,17.15,17.35,49500], [277,"2002-02-27T00:00:00",17.35,18,17.05,18,260000], [278,"2002-02-28T00:00:00",18,17.6,17.3,17.35,31000], [279,"2002-03-01T00:00:00",17.35,17.9,17.3,17.9,174500], [280,"2002-03-04T00:00:00",17.9,17.85,17.6,17.75,82500], [281,"2002-03-05T00:00:00",17.75,17.8,17.55,17.7,64000], [282,"2002-03-06T00:00:00",17.7,18.2,17.6,18.2,394500], [283,"2002-03-07T00:00:00",18.2,18.3,17.85,18,111000], [284,"2002-03-08T00:00:00",18,18.5,18,18.05,211500], [285,"2002-03-11T00:00:00",18.05,18.45,18.1,18.3,138500], [286,"2002-03-12T00:00:00",18.3,18.4,18.1,18.3,232000], [287,"2002-03-13T00:00:00",18.3,18.75,18.1,18.1,195500], [288,"2002-03-14T00:00:00",18.1,19.4,18.05,19.4,221000], [289,"2002-03-15T00:00:00",19.4,20.4,18.8,19,73500], [290,"2002-03-18T00:00:00",16.19,17.5,15.8,16.05,76500], [291,"2002-03-19T00:00:00",16.05,16.55,16,16.45,103500], [292,"2002-03-20T00:00:00",16.45,17.5,16.45,17.3,249500], [293,"2002-03-21T00:00:00",17.3,18.25,17,17.95,378500], [294,"2002-03-22T00:00:00",17.95,18.25,17.65,17.95,311500], [295,"2002-03-26T00:00:00",17.95,18.1,17.35,17.6,123500], [296,"2002-03-27T00:00:00",17.6,17.75,17.2,17.2,66500], [297,"2002-03-28T00:00:00",17.2,17.75,17.2,17.7,154000], [298,"2002-03-29T00:00:00",17.7,18.9,17.4,18.9,183000], [299,"2002-04-01T00:00:00",18.9,19.4,18.3,18.95,297500], [300,"2002-04-02T00:00:00",18.95,19.8,18.6,19.75,765500], [301,"2002-04-03T00:00:00",19.75,20.45,19.8,20.45,773500], [302,"2002-04-04T00:00:00",20.45,20.9,20.2,20.7,439000], [303,"2002-04-05T00:00:00",20.7,20.8,20.2,20.7,448000], [304,"2002-04-08T00:00:00",20.7,20.85,20.55,20.7,198000], [305,"2002-04-09T00:00:00",20.7,20.7,20.4,20.5,264500], [306,"2002-04-10T00:00:00",20.5,20.55,19.7,20.35,731500], [307,"2002-04-11T00:00:00",20.35,20.35,19.7,20.05,313500], [308,"2002-04-12T00:00:00",20.05,20.25,19.95,20.2,101500], [309,"2002-04-15T00:00:00",20.2,20.65,20.05,20.65,185500], [310,"2002-04-16T00:00:00",20.65,20.95,20.4,20.75,243500], [311,"2002-04-17T00:00:00",20.75,20.8,20.45,20.7,83000], [312,"2002-04-18T00:00:00",20.7,20.65,20.35,20.6,39000], [313,"2002-04-19T00:00:00",20.6,20.65,20.25,20.5,91000], [314,"2002-04-22T00:00:00",20.5,20.85,20.25,20.55,58000], [315,"2002-04-23T00:00:00",20.55,21.1,20.55,20.8,253500], [316,"2002-04-24T00:00:00",20.8,21,20.45,20.95,93500], [317,"2002-04-25T00:00:00",20.95,21.05,20.3,20.7,79500], [318,"2002-04-26T00:00:00",20.7,21,20.4,20.65,114500], [319,"2002-04-29T00:00:00",20.65,20.9,20.6,20.8,59000], [320,"2002-04-30T00:00:00",20.8,20.85,20.45,20.75,172500], [321,"2002-05-02T00:00:00",20.75,20.85,20.35,20.55,43500], [322,"2002-05-03T00:00:00",20.55,20.8,20.5,20.65,40500], [323,"2002-05-06T00:00:00",20.65,21.5,20.25,20.35,219000], [324,"2002-05-07T00:00:00",20.35,20.6,19.75,20,167500], [325,"2002-05-08T00:00:00",20,19.75,18.6,19.45,160500], [326,"2002-05-09T00:00:00",19.45,19.75,19.4,19.6,68500], [327,"2002-05-10T00:00:00",19.6,20,18.6,19.45,10500], [328,"2002-05-13T00:00:00",19.45,19.5,18.9,19.45,67500], [329,"2002-05-14T00:00:00",19.45,19.75,18.8,19.35,29500], [330,"2002-05-15T00:00:00",19.35,19.35,18.9,19.2,28000], [331,"2002-05-16T00:00:00",19.2,19.1,18.8,19,29000], [332,"2002-05-17T00:00:00",19,20,18.3,19,22500], [333,"2002-05-20T00:00:00",19,18,17.5,17.5,25500], [334,"2002-05-21T00:00:00",17.5,17.4,16.6,16.7,52000], [335,"2002-05-22T00:00:00",16.7,17,15.7,15.95,60500], [336,"2002-05-24T00:00:00",15.95,17.45,17.2,17.45,6000], [337,"2002-05-27T00:00:00",17.45,18.9,18,18.9,52000], [338,"2002-05-28T00:00:00",18.9,18.4,18.4,18.4,1000], [339,"2002-05-29T00:00:00",18.4,18.5,18.05,18.45,29500], [340,"2002-05-30T00:00:00",18.45,18.3,18,18.3,17500], [341,"2002-05-31T00:00:00",18.3,18.9,17.8,18.05,10500], [342,"2002-06-03T00:00:00",18.05,17.95,17.55,17.7,9000], [343,"2002-06-04T00:00:00",17.7,18.25,17.6,18.2,21000], [344,"2002-06-05T00:00:00",18.2,18.65,18.15,18.5,35000], [345,"2002-06-06T00:00:00",18.5,19.25,18.5,19,67000], [346,"2002-06-07T00:00:00",19,19.85,18.75,19,16500], [347,"2002-06-10T00:00:00",19,19.8,19.45,19.8,115000], [348,"2002-06-11T00:00:00",19.8,19.75,19.3,19.65,42500], [349,"2002-06-12T00:00:00",19.65,19.55,19.3,19.5,30000], [350,"2002-06-13T00:00:00",19.5,19.55,19.05,19.35,13000], [351,"2002-06-14T00:00:00",19.35,19.5,19.2,19.5,31000], [352,"2002-06-17T00:00:00",19.5,20,19.25,19.4,59000], [353,"2002-06-18T00:00:00",19.4,19.2,19,19.2,17000], [354,"2002-06-19T00:00:00",19.2,19,18.8,19,3500], [355,"2002-06-20T00:00:00",19,19.45,18.8,19.45,17000], [356,"2002-06-21T00:00:00",19.45,19.35,19.2,19.3,8500], [357,"2002-06-24T00:00:00",19.3,19.1,18.95,19.05,7000], [358,"2002-06-25T00:00:00",19.05,19.15,18.95,19.15,11500], [359,"2002-06-26T00:00:00",19.15,19.35,19.15,19.35,9000], [360,"2002-06-27T00:00:00",19.35,19.15,19.05,19.1,9500], [361,"2002-06-28T00:00:00",19.1,19.15,19.1,19.15,4500], [362,"2002-07-01T00:00:00",19.15,19.15,18.7,19.15,12000], [363,"2002-07-02T00:00:00",19.15,19.4,19.2,19.4,14000], [364,"2002-07-03T00:00:00",19.4,19.8,19.4,19.6,27000], [365,"2002-07-04T00:00:00",19.6,19.85,19.4,19.6,31000], [366,"2002-07-05T00:00:00",19.6,19.5,19.3,19.35,27000], [367,"2002-07-08T00:00:00",19.35,19.9,19.3,19.5,52000], [368,"2002-07-09T00:00:00",19.5,19.45,19.3,19.45,11000], [369,"2002-07-10T00:00:00",19.45,19.65,19.35,19.45,55000], [370,"2002-07-11T00:00:00",19.45,19.6,19.3,19.5,126500], [371,"2002-07-12T00:00:00",19.5,19.8,18.75,19.5,241000], [372,"2002-07-15T00:00:00",19.5,19.6,19.15,19.45,158000], [373,"2002-07-16T00:00:00",19.45,19.9,19.5,19.8,46000], [374,"2002-07-17T00:00:00",19.8,20.2,19.75,19.75,62000], [375,"2002-07-18T00:00:00",19.75,20.1,19.7,19.8,16000], [376,"2002-07-19T00:00:00",19.8,19.75,19.55,19.55,15000], [377,"2002-07-22T00:00:00",19.55,19.8,19.5,19.75,30000], [378,"2002-07-23T00:00:00",19.75,19.7,19.55,19.6,5500], [379,"2002-07-24T00:00:00",19.6,20,19.75,19.9,40500], [380,"2002-07-25T00:00:00",19.9,20,19.8,19.95,62000], [381,"2002-07-26T00:00:00",19.95,19.95,19.7,19.95,23500], [382,"2002-07-29T00:00:00",19.95,19.9,19.6,19.9,22500], [383,"2002-07-30T00:00:00",19.9,20,19.8,19.95,56000], [384,"2002-07-31T00:00:00",19.95,20,19.85,20,49000], [385,"2002-08-01T00:00:00",20,20.25,20,20.05,34000], [386,"2002-08-02T00:00:00",20.05,20.1,20,20.05,19500], [387,"2002-08-05T00:00:00",20.05,20.1,20,20,24000], [388,"2002-08-06T00:00:00",20,20.1,20,20,21000], [389,"2002-08-07T00:00:00",20,20.15,20,20.05,23000], [390,"2002-08-08T00:00:00",20.05,20.15,20.05,20.1,9000], [391,"2002-08-09T00:00:00",20.1,20.35,20.1,20.2,26000], [392,"2002-08-12T00:00:00",20.2,20.35,20.2,20.2,43500], [393,"2002-08-13T00:00:00",20.2,20.5,20.2,20.25,30000], [394,"2002-08-15T00:00:00",20.25,20.25,20.2,20.2,22500], [395,"2002-08-16T00:00:00",20.2,20.3,20.2,20.2,11000], [396,"2002-08-19T00:00:00",20.2,21.65,20.5,21.4,335500], [397,"2002-08-20T00:00:00",21.4,21.5,21.25,21.3,58000], [398,"2002-08-21T00:00:00",21.3,21.75,21.4,21.55,99000], [399,"2002-08-22T00:00:00",21.55,22.95,21.55,21.85,32000], [400,"2002-08-23T00:00:00",21.85,21.8,21.55,21.6,29000], [401,"2002-08-26T00:00:00",21.6,21.55,21.05,21.55,44000], [402,"2002-08-27T00:00:00",21.55,22,21.3,21.7,216500], [403,"2002-08-28T00:00:00",21.7,22,21.6,22,54500], [404,"2002-08-29T00:00:00",22,22.2,21.8,21.9,42500], [405,"2002-08-30T00:00:00",21.9,22,21.6,22,22500], [406,"2002-09-02T00:00:00",22,22.25,22,22,63500], [407,"2002-09-03T00:00:00",22,21.85,21.25,21.75,18500], [408,"2002-09-04T00:00:00",21.75,22.1,21.8,21.95,18500], [409,"2002-09-05T00:00:00",21.95,22.25,21.8,21.9,57000], [410,"2002-09-06T00:00:00",21.9,22.25,21.8,22.25,45000], [411,"2002-09-09T00:00:00",22.25,22.5,22.1,22.15,63500], [412,"2002-09-10T00:00:00",22.15,22.15,21.9,21.9,94000], [413,"2002-09-11T00:00:00",21.9,22,21.85,22,26500], [414,"2002-09-12T00:00:00",22,22.05,21.85,21.85,37000], [415,"2002-09-13T00:00:00",21.85,21.95,21.75,21.75,54000], [416,"2002-09-16T00:00:00",21.75,21.85,21.55,21.55,33500], [417,"2002-09-17T00:00:00",21.55,21.9,21.7,21.85,79000], [418,"2002-09-18T00:00:00",21.85,21.75,21.6,21.6,10500], [419,"2002-09-19T00:00:00",21.6,21.85,21.75,21.8,6000], [420,"2002-09-20T00:00:00",21.8,22,21.8,22,63000], [421,"2002-09-23T00:00:00",22,22.85,22.2,22.6,78000], [422,"2002-09-24T00:00:00",22.6,22.9,22.5,22.75,35000], [423,"2002-09-25T00:00:00",22.75,22.9,22.5,22.9,23000], [424,"2002-09-26T00:00:00",22.9,22.75,22.5,22.7,20000], [425,"2002-09-27T00:00:00",22.7,22.9,22.5,22.8,24000], [426,"2002-09-30T00:00:00",22.8,22.7,21.75,22.7,16000], [427,"2002-10-01T00:00:00",22.7,22.75,22.25,22.75,76000], [428,"2002-10-02T00:00:00",22.75,22.85,22.4,22.85,20000], [429,"2002-10-03T00:00:00",22.85,22.9,22.4,22.85,23000], [430,"2002-10-04T00:00:00",22.85,23.05,22.85,22.85,13500], [431,"2002-10-07T00:00:00",22.85,23,22.8,22.85,26000], [432,"2002-10-08T00:00:00",22.85,23.3,22.95,23.15,79000], [433,"2002-10-09T00:00:00",23.15,23.5,23.2,23.3,40500], [434,"2002-10-11T00:00:00",23.3,23,22.15,22.95,56500], [435,"2002-10-14T00:00:00",22.95,23.25,22.15,22.9,11500], [436,"2002-10-15T00:00:00",22.9,23.75,22.9,23.1,109500], [437,"2002-10-16T00:00:00",23.1,23.25,22.95,22.95,13500], [438,"2002-10-17T00:00:00",22.95,23.45,22.9,22.9,33500], [439,"2002-10-18T00:00:00",22.9,23.3,23,23,45000], [440,"2002-10-21T00:00:00",23,23.1,22.9,23,52000], [441,"2002-10-22T00:00:00",23,23.25,23.1,23.1,15500], [442,"2002-10-23T00:00:00",23.1,24.25,23.2,23.9,39000], [443,"2002-10-24T00:00:00",23.9,24.7,23.8,24.7,70000], [444,"2002-10-25T00:00:00",24.7,24.9,24.25,24.65,36000], [445,"2002-10-28T00:00:00",24.65,24.65,24.3,24.6,76000], [446,"2002-10-29T00:00:00",24.6,25.3,24.25,24.55,90500], [447,"2002-10-30T00:00:00",24.55,25.25,24.8,25.15,49000], [448,"2002-10-31T00:00:00",25.15,26.15,25.3,25.9,81500], [449,"2002-11-01T00:00:00",25.9,26.4,25.5,26.05,98000], [450,"2002-11-04T00:00:00",26.05,26.05,24.8,25,102000], [451,"2002-11-05T00:00:00",25,25.95,25,25,154000], [452,"2002-11-06T00:00:00",25,25.25,24,24.8,115500], [453,"2002-11-07T00:00:00",24.8,24.85,24.65,24.65,7500], [454,"2002-11-08T00:00:00",24.65,24.5,24.25,24.25,3000], [455,"2002-11-11T00:00:00",24.25,24.5,24.1,24.45,4500], [456,"2002-11-12T00:00:00",24.45,24.75,24.3,24.55,30500], [457,"2002-11-13T00:00:00",24.55,25.05,24.6,25,57000], [458,"2002-11-14T00:00:00",25,26,25,25.05,232000], [459,"2002-11-15T00:00:00",25.05,25.4,24.75,25.1,26000], [460,"2002-11-18T00:00:00",25.1,26.75,25.75,26.2,236500], [461,"2002-11-19T00:00:00",26.2,26.6,25.5,25.5,201500], [462,"2002-11-20T00:00:00",25.5,26.25,25.75,26,130000], [463,"2002-11-21T00:00:00",26,26,25.5,25.6,22500], [464,"2002-11-22T00:00:00",25.6,26.6,25.85,25.9,185500], [465,"2002-11-25T00:00:00",25.9,25.9,25.65,25.65,34500], [466,"2002-11-26T00:00:00",25.65,25.7,25.65,25.65,33000], [467,"2002-11-27T00:00:00",25.65,25.5,25.3,25.4,51500], [468,"2002-11-28T00:00:00",25.4,25.25,24.75,24.75,96000], [469,"2002-11-29T00:00:00",24.75,25.85,24.5,25.6,137000], [470,"2002-12-02T00:00:00",25.6,26,24.75,25.5,308000], [471,"2002-12-04T00:00:00",25.5,26.05,25.4,25.95,197500], [472,"2002-12-09T00:00:00",25.95,26.25,25.5,26.25,180000], [473,"2002-12-10T00:00:00",26.25,26.5,25.9,26.5,482500], [474,"2002-12-11T00:00:00",26.5,26.5,25.8,26.5,396500], [475,"2002-12-12T00:00:00",26.5,27.2,26.45,27.2,508500], [476,"2002-12-13T00:00:00",27.2,27.25,26.9,27.2,501000], [477,"2002-12-16T00:00:00",27.2,27.9,26.95,27.2,778000], [478,"2002-12-17T00:00:00",27.2,27.25,27,27.25,577000], [479,"2002-12-18T00:00:00",27.25,27,26.15,26.75,273500], [480,"2002-12-19T00:00:00",26.75,27.1,26.9,27,341000], [481,"2002-12-20T00:00:00",27,27,26.1,26.15,223000], [482,"2002-12-23T00:00:00",26.15,26.55,25.6,26.2,175000], [483,"2002-12-24T00:00:00",26.2,26.5,26,26.3,162500], [484,"2002-12-26T00:00:00",26.3,27.1,26.6,27,119000], [485,"2002-12-27T00:00:00",27,27.5,26.5,26.6,105000], [486,"2002-12-30T00:00:00",26.6,26.75,26.45,26.5,64000], [487,"2002-12-31T00:00:00",26.5,27.1,26.6,26.85,252500], [488,"2003-01-01T00:00:00",26.85,26.6,25.6,25.7,248000], [489,"2003-01-02T00:00:00",25.7,26.8,25.9,26,125500], [490,"2003-01-03T00:00:00",26,26.25,25.95,26,50500], [491,"2003-01-06T00:00:00",26,26.25,25.9,26.2,122000], [492,"2003-01-07T00:00:00",26.2,26.75,26.2,26.6,92000], [493,"2003-01-08T00:00:00",26.6,26.45,25.95,26.45,245500], [494,"2003-01-09T00:00:00",26.45,26.95,26,26.65,240500], [495,"2003-01-10T00:00:00",26.65,28.25,26.95,28,1013500], [496,"2003-01-13T00:00:00",28,28.5,27.8,28.2,428000], [497,"2003-01-14T00:00:00",28.2,28.5,27.7,28.2,485500], [498,"2003-01-15T00:00:00",28.2,28.9,28.2,28.5,459000], [499,"2003-01-16T00:00:00",28.5,28.45,28.15,28.3,228000], [500,"2003-01-17T00:00:00",28.3,28.5,27.5,27.8,291500], [501,"2003-01-20T00:00:00",27.8,27.95,27.25,27.75,164500], [502,"2003-01-21T00:00:00",27.75,27.8,26.5,27,355500], [503,"2003-01-22T00:00:00",27,26.9,25.75,26.4,204000], [504,"2003-01-23T00:00:00",26.4,26.45,25.25,26.45,124000], [505,"2003-01-24T00:00:00",26.45,26.25,25.15,26.25,150500], [506,"2003-01-27T00:00:00",26.25,26.95,25.75,26.55,75000], [507,"2003-01-28T00:00:00",26.55,26.5,25.25,25.65,77000], [508,"2003-01-29T00:00:00",25.65,25.8,24.4,25.8,128000], [509,"2003-01-30T00:00:00",25.8,26.25,25.1,26.25,144500], [510,"2003-01-31T00:00:00",26.25,26,25.25,26,58500], [511,"2003-02-03T00:00:00",26,25.4,24.7,25.25,176500], [512,"2003-02-04T00:00:00",25.25,25.3,24.75,25.3,53000], [513,"2003-02-06T00:00:00",25.3,25,24.75,24.8,44500], [514,"2003-02-07T00:00:00",24.8,25.25,24.55,24.75,60500], [515,"2003-02-10T00:00:00",24.75,25.25,23.6,24,82500], [516,"2003-02-17T00:00:00",24,24.8,24.2,24.8,38000], [517,"2003-02-18T00:00:00",24.8,25.5,24.9,25.2,72500], [518,"2003-02-19T00:00:00",25.2,26,25.15,25.85,103500], [519,"2003-02-20T00:00:00",25.85,25.9,24.6,25,145500], [520,"2003-02-21T00:00:00",25,25,24.65,25,56000], [521,"2003-02-24T00:00:00",25,26.45,24.9,25.25,76500], [522,"2003-02-25T00:00:00",25.25,24.85,24.6,24.85,23500], [523,"2003-02-26T00:00:00",24.85,24.95,24,24.5,58000], [524,"2003-02-27T00:00:00",24.5,24,23.3,23.5,41500], [525,"2003-02-28T00:00:00",23.5,23.9,23,23.9,50000], [526,"2003-03-03T00:00:00",23.9,24.9,24,24.9,102500], [527,"2003-03-04T00:00:00",24.9,25,24.4,24.55,32500], [528,"2003-03-05T00:00:00",24.55,24.8,24.4,24.55,86500], [529,"2003-03-06T00:00:00",24.55,24.85,24.25,24.5,334000], [530,"2003-03-07T00:00:00",24.5,24.55,24.05,24.25,23000], [531,"2003-03-10T00:00:00",24.25,24.5,23.55,24.5,48500], [532,"2003-03-11T00:00:00",24.5,24.8,24.35,24.55,50500], [533,"2003-03-12T00:00:00",24.55,26,24.25,25.5,164500], [534,"2003-03-17T00:00:00",25.5,25.7,24.6,25.5,53000], [535,"2003-03-18T00:00:00",22.38,23.5,22.05,22.3,42000], [536,"2003-03-19T00:00:00",22.3,22.1,21.65,21.9,69000], [537,"2003-03-20T00:00:00",21.9,22.05,21.5,22.05,35500], [538,"2003-03-21T00:00:00",22.05,22.3,22.1,22.25,22500], [539,"2003-03-24T00:00:00",22.25,22.3,21.85,21.85,41000], [540,"2003-03-25T00:00:00",21.85,21.75,21.3,21.6,6500], [541,"2003-03-26T00:00:00",21.6,22,21.8,21.8,25000], [542,"2003-03-27T00:00:00",21.8,22,21.75,21.85,46000], [543,"2003-03-28T00:00:00",21.85,22.05,21.9,22,30000], [544,"2003-03-31T00:00:00",22,21.9,21.65,21.75,30500], [545,"2003-04-01T00:00:00",21.75,21.75,21.6,21.6,16000], [546,"2003-04-02T00:00:00",21.6,22,21.7,21.95,21500], [547,"2003-04-03T00:00:00",21.95,22.1,21.85,22,64000], [548,"2003-04-04T00:00:00",22,22.75,22.05,22.4,115500], [549,"2003-04-07T00:00:00",22.4,22.5,22.35,22.35,83500], [550,"2003-04-08T00:00:00",22.35,22.85,22.4,22.6,208500], [551,"2003-04-09T00:00:00",22.6,23.3,22.75,22.95,279500], [552,"2003-04-10T00:00:00",22.95,23.15,22.8,22.85,60000], [553,"2003-04-11T00:00:00",22.85,24.2,22.8,23.5,402500], [554,"2003-04-14T00:00:00",23.5,24.25,23.55,23.65,228500], [555,"2003-04-15T00:00:00",23.65,24,23.5,23.8,117500], [556,"2003-04-16T00:00:00",23.8,23.75,23.55,23.75,94500], [557,"2003-04-17T00:00:00",23.75,24.55,23.85,24.5,662500], [558,"2003-04-18T00:00:00",24.5,25.35,24.75,25.1,603500], [559,"2003-04-21T00:00:00",25.1,25.6,25,25.05,285500], [560,"2003-04-22T00:00:00",25.05,25.1,23.9,24,187000], [561,"2003-04-23T00:00:00",24,24.3,23.55,24,143500], [562,"2003-04-24T00:00:00",24,25.8,24.8,25.05,1507000], [563,"2003-04-25T00:00:00",25.05,25.25,24.65,25,249000], [564,"2003-04-28T00:00:00",25,25.65,24.9,25,439500], [565,"2003-04-29T00:00:00",25,25.35,24.9,25.15,192500], [566,"2003-04-30T00:00:00",25.15,25.4,24.9,25.05,104500], [567,"2003-05-02T00:00:00",25.05,25.35,24.85,25.3,171500], [568,"2003-05-05T00:00:00",25.3,25.9,25.1,25.7,438500], [569,"2003-05-06T00:00:00",25.7,25.8,25.55,25.7,122000], [570,"2003-05-07T00:00:00",25.7,25.85,25.6,25.7,85000], [571,"2003-05-08T00:00:00",25.7,26.2,25.7,25.95,513500], [572,"2003-05-09T00:00:00",25.95,26.2,25.9,26,122500], [573,"2003-05-12T00:00:00",26,26.4,25.8,25.8,83500], [574,"2003-05-13T00:00:00",25.8,25.95,25.75,25.8,96500], [575,"2003-05-14T00:00:00",25.8,26.1,25.7,25.95,37500], [576,"2003-05-16T00:00:00",25.95,26.2,25.8,26.2,68000], [577,"2003-05-19T00:00:00",26.2,26.25,25.8,26,102500], [578,"2003-05-20T00:00:00",26,25.9,25.75,25.85,63000], [579,"2003-05-21T00:00:00",25.85,25.8,25.6,25.75,60500], [580,"2003-05-22T00:00:00",25.75,26.25,25.8,25.9,133000], [581,"2003-05-23T00:00:00",25.9,26.6,26,26.55,497500], [582,"2003-05-26T00:00:00",26.55,26.75,26.45,26.5,80500], [583,"2003-05-27T00:00:00",26.5,27.05,26.3,27,354000], [584,"2003-05-28T00:00:00",27,27.25,26.75,26.75,126000], [585,"2003-05-29T00:00:00",26.75,27.25,26.65,26.85,350000], [586,"2003-05-30T00:00:00",26.85,27,26.7,26.75,73500], [587,"2003-06-02T00:00:00",26.75,27,26.4,26.65,24500], [588,"2003-06-03T00:00:00",26.65,26.75,26.35,26.55,90000], [589,"2003-06-04T00:00:00",26.55,27,26.5,26.75,58000], [590,"2003-06-05T00:00:00",26.75,27.45,26.85,27,249500], [591,"2003-06-06T00:00:00",27,27.5,26.9,27,665500], [592,"2003-06-09T00:00:00",27,28.7,27.2,28.45,1492500], [593,"2003-06-10T00:00:00",28.45,29.4,28.05,28.3,551500], [594,"2003-06-11T00:00:00",28.3,28.5,27.75,28.25,299500], [595,"2003-06-12T00:00:00",28.25,28.45,27.7,28.1,119500], [596,"2003-06-13T00:00:00",28.1,30,27.5,27.6,1577500], [597,"2003-06-16T00:00:00",27.6,28.15,27.25,27.25,379000], [598,"2003-06-17T00:00:00",27.25,27.5,27.15,27.45,341000], [599,"2003-06-18T00:00:00",27.45,28.5,27.5,27.8,320500], [600,"2003-06-19T00:00:00",27.8,28,27.4,27.7,448000], [601,"2003-06-20T00:00:00",27.7,28.5,27.75,28.15,406500], [602,"2003-06-23T00:00:00",28.15,28.9,28.05,28.7,251500], [603,"2003-06-24T00:00:00",28.7,29.1,28.5,28.5,440500], [604,"2003-06-25T00:00:00",28.5,29,28.25,29,322500], [605,"2003-06-26T00:00:00",29,29.25,28.45,28.45,159500], [606,"2003-06-27T00:00:00",28.45,28.7,28.4,28.4,119000], [607,"2003-06-30T00:00:00",28.4,28.55,28.25,28.4,169000], [608,"2003-07-01T00:00:00",28.4,29.35,28.5,29,228500], [609,"2003-07-02T00:00:00",29,29.75,29,29.5,208000], [610,"2003-07-03T00:00:00",29.5,31.7,29.75,30.2,821500], [611,"2003-07-04T00:00:00",30.2,31,29.75,29.8,171000], [612,"2003-07-07T00:00:00",29.8,30,29.1,29.6,168000], [613,"2003-07-08T00:00:00",29.6,30.5,29.7,30,222000], [614,"2003-07-09T00:00:00",30,30.3,29.85,29.95,626500], [615,"2003-07-10T00:00:00",29.95,30.45,29.85,30.05,224000], [616,"2003-07-11T00:00:00",30.05,30.45,30,30.15,216000], [617,"2003-07-14T00:00:00",30.15,32.4,30.25,31.8,558500], [618,"2003-07-15T00:00:00",31.8,32.3,30.55,30.55,674000], [619,"2003-07-16T00:00:00",30.55,32.8,29.8,32.8,1739000], [620,"2003-07-17T00:00:00",32.8,35.25,33.25,35.25,1466500], [621,"2003-07-18T00:00:00",35.25,37.85,35.75,37.85,3205000], [622,"2003-07-21T00:00:00",37.85,39.9,37.95,38.8,1977500], [623,"2003-07-22T00:00:00",38.8,39.5,37.4,37.4,450000], [624,"2003-07-23T00:00:00",37.4,38,37,37.9,321500], [625,"2003-07-24T00:00:00",37.9,38.95,37.4,37.95,540500], [626,"2003-07-25T00:00:00",37.95,38.35,37,37.3,121500], [627,"2003-07-28T00:00:00",37.3,39,37.3,38.3,909000], [628,"2003-07-29T00:00:00",38.3,38.45,37.55,37.8,564000], [629,"2003-07-30T00:00:00",37.8,39.3,37.15,39.05,1361000], [630,"2003-07-31T00:00:00",39.05,39.75,39,39.35,399000], [631,"2003-08-01T00:00:00",39.35,39.95,39,39.95,634500], [632,"2003-08-04T00:00:00",39.95,40.25,39.25,39.7,470500], [633,"2003-08-05T00:00:00",39.7,39.65,37.9,38.35,131000], [634,"2003-08-06T00:00:00",38.35,39.95,38.6,39.65,773000], [635,"2003-08-07T00:00:00",39.65,40.35,39.35,39.8,237000], [636,"2003-08-08T00:00:00",39.8,41.5,39.15,41.25,823500], [637,"2003-08-11T00:00:00",41.25,44.3,41.65,44.25,2217000], [638,"2003-08-12T00:00:00",44.25,47.25,44.5,45.7,1849000], [639,"2003-08-13T00:00:00",45.7,47.9,43.45,43.45,2585500], [640,"2003-08-15T00:00:00",43.45,44.5,41.35,41.4,827000], [641,"2003-08-18T00:00:00",41.4,42.9,40.8,42.75,625500], [642,"2003-08-19T00:00:00",42.75,44,41,42.05,524500], [643,"2003-08-20T00:00:00",42.05,44.1,42.05,43.5,2023500], [644,"2003-08-21T00:00:00",43.5,44,42.1,42.1,831500], [645,"2003-08-22T00:00:00",42.1,43,42,42.5,700000], [646,"2003-08-25T00:00:00",42.5,43.5,42,42.65,447500], [647,"2003-08-26T00:00:00",42.65,43,41.15,42,99500], [648,"2003-08-27T00:00:00",42,42.75,42,42.05,229000], [649,"2003-08-28T00:00:00",42.05,44.9,42.45,44.45,1230000], [650,"2003-08-29T00:00:00",44.45,47.75,44,47.75,2235000], [651,"2003-09-01T00:00:00",47.75,48,45.8,48,1569000], [652,"2003-09-02T00:00:00",48,51.6,47.75,49.5,3347500], [653,"2003-09-03T00:00:00",49.5,50.6,48.5,48.6,963000], [654,"2003-09-04T00:00:00",48.6,49,46.2,46.25,413000], [655,"2003-09-05T00:00:00",46.25,47.8,45.65,46.75,269000], [656,"2003-09-08T00:00:00",46.75,47.5,46.75,46.9,210000], [657,"2003-09-09T00:00:00",46.9,48.7,47,48,313000], [658,"2003-09-10T00:00:00",48,50,47.8,49.5,854500], [659,"2003-09-11T00:00:00",49.5,51,49.1,49.6,899500], [660,"2003-09-12T00:00:00",49.6,50.5,49,50,632500], [661,"2003-09-15T00:00:00",50,53.75,49.95,53,5776500], [662,"2003-09-16T00:00:00",53,53.9,50.35,50.35,1475500], [663,"2003-09-17T00:00:00",50.35,52.95,48,50.95,1240500], [664,"2003-09-18T00:00:00",50.95,52.55,50,52,1063500], [665,"2003-09-19T00:00:00",52,52.1,50,50.8,844500], [666,"2003-09-22T00:00:00",50.8,49.7,48.3,48.3,309500], [667,"2003-09-23T00:00:00",48.3,47.5,45.9,47.5,617000], [668,"2003-09-24T00:00:00",47.5,46.45,45.15,45.6,391000], [669,"2003-09-25T00:00:00",45.6,47.5,45.8,47.1,332500], [670,"2003-09-26T00:00:00",47.1,48.45,45.1,45.25,956500], [671,"2003-09-29T00:00:00",45.25,45.25,43,43,593000], [672,"2003-09-30T00:00:00",43,43.9,41.25,43.9,766000], [673,"2003-10-01T00:00:00",43.9,44.5,43,43,415000], [674,"2003-10-02T00:00:00",43,45.9,42.8,44.85,479000], [675,"2003-10-03T00:00:00",44.85,46,44.4,44.95,176500], [676,"2003-10-06T00:00:00",44.95,46.4,44.4,46.4,653500], [677,"2003-10-07T00:00:00",46.4,46.4,45.5,45.5,101000], [678,"2003-10-08T00:00:00",45.5,47.9,45.85,46,107000], [679,"2003-10-09T00:00:00",46,46.55,44.1,46.5,188000], [680,"2003-10-10T00:00:00",46.5,47,44.8,47,132500], [681,"2003-10-13T00:00:00",47,46.05,45.35,46,51000], [682,"2003-10-14T00:00:00",46,45.6,43.7,43.7,239000], [683,"2003-10-15T00:00:00",43.7,45,42.55,45,97000], [684,"2003-10-16T00:00:00",45,45.1,43.7,45.1,466000], [685,"2003-10-17T00:00:00",45.1,45.5,43,43.5,122500], [686,"2003-10-20T00:00:00",43.5,45.5,41.5,41.5,141500], [687,"2003-10-21T00:00:00",41.5,44.6,42,44.6,96000], [688,"2003-10-22T00:00:00",44.6,45.5,43.45,45.2,235500], [689,"2003-10-23T00:00:00",45.2,45.5,42.95,43.7,378500], [690,"2003-10-24T00:00:00",43.7,45,42,45,247500], [691,"2003-10-27T00:00:00",45,44.8,43.85,44.75,70500], [692,"2003-10-28T00:00:00",44.75,44.75,43,44,82500], [693,"2003-10-29T00:00:00",44,44.5,43.6,43.6,87500], [694,"2003-10-30T00:00:00",43.6,43.5,42.5,43.35,93000], [695,"2003-10-31T00:00:00",43.35,42.55,41.2,41.4,46000], [696,"2003-11-03T00:00:00",41.4,41,39.35,41,107500], [697,"2003-11-04T00:00:00",41,42,40,41,246000], [698,"2003-11-05T00:00:00",41,42.45,40.25,42.45,82500], [699,"2003-11-06T00:00:00",42.45,42,40.35,41.2,61000], [700,"2003-11-07T00:00:00",41.2,41.85,41.25,41.75,23000], [701,"2003-11-10T00:00:00",41.75,41.55,41.05,41.5,22500], [702,"2003-11-11T00:00:00",41.5,43.25,42.45,42.9,85500], [703,"2003-11-12T00:00:00",42.9,43.7,43,43.7,30500], [704,"2003-11-13T00:00:00",43.7,43.55,43,43.3,16000], [705,"2003-11-14T00:00:00",43.3,43.25,42.5,43.25,9500], [706,"2003-11-17T00:00:00",43.25,44,43.1,43.1,6000], [707,"2003-11-18T00:00:00",43.1,44,43.05,43.1,28000], [708,"2003-11-19T00:00:00",43.1,43.5,43,43.3,53500], [709,"2003-11-20T00:00:00",43.3,43.85,43.35,43.5,6000], [710,"2003-11-21T00:00:00",43.5,44.45,43.5,44,16000], [711,"2003-11-24T00:00:00",44,46,44.45,44.8,37500], [712,"2003-11-25T00:00:00",44.8,46,44.8,45.2,54500], [713,"2003-12-01T00:00:00",45.2,48,46,47.5,484500], [714,"2003-12-02T00:00:00",47.5,48,46.3,46.75,94000], [715,"2003-12-03T00:00:00",46.75,50.25,46.75,46.75,185000], [716,"2003-12-04T00:00:00",46.75,47.5,46.5,47.3,85500], [717,"2003-12-05T00:00:00",47.3,47.45,46.6,47.2,142000], [718,"2003-12-08T00:00:00",47.2,48,47,47.65,197500], [719,"2003-12-09T00:00:00",47.65,48.15,47.15,47.85,116000], [720,"2003-12-10T00:00:00",47.85,48.4,48,48.15,63000], [721,"2003-12-11T00:00:00",48.15,48.5,47.4,48.5,541500], [722,"2003-12-12T00:00:00",48.5,48.95,48,48.95,50000], [723,"2003-12-15T00:00:00",48.95,48.9,47.5,48.5,371000], [724,"2003-12-16T00:00:00",48.5,48,46.75,47.65,255000], [725,"2003-12-17T00:00:00",47.65,48.5,47.6,47.6,185500], [726,"2003-12-18T00:00:00",47.6,48.25,47.2,48.15,69000], [727,"2003-12-19T00:00:00",48.15,49.5,48.2,49,209500], [728,"2003-12-22T00:00:00",49,49.95,49,49.9,130500], [729,"2003-12-23T00:00:00",49.9,51.25,47.7,50.9,142000], [730,"2003-12-24T00:00:00",50.9,51.95,50.5,51.2,192000], [731,"2003-12-26T00:00:00",51.2,51.45,50.5,50.95,48000], [732,"2003-12-29T00:00:00",50.95,51.35,50.65,50.9,312000], [733,"2003-12-30T00:00:00",50.9,51.35,50.1,50.1,61500], [734,"2003-12-31T00:00:00",50.1,51.5,50,51.5,62500], [735,"2004-01-01T00:00:00",51.5,51.6,50.35,50.5,49500], [736,"2004-01-02T00:00:00",50.5,52,50.65,50.9,12000], [737,"2004-01-05T00:00:00",50.9,51.9,50.75,51,108500], [738,"2004-01-06T00:00:00",51,51.3,50,50.95,57000], [739,"2004-01-07T00:00:00",50.95,51.1,50.75,51,351500], [740,"2004-01-08T00:00:00",51,51.25,50.6,50.6,198500], [741,"2004-01-09T00:00:00",50.6,51.1,50.25,50.5,113500], [742,"2004-01-12T00:00:00",50.5,51,50.3,50.5,17000], [743,"2004-01-13T00:00:00",50.5,51,50.35,51,29000], [744,"2004-01-14T00:00:00",51,51.9,50.25,50.5,153000], [745,"2004-01-15T00:00:00",50.5,51.6,50.5,51.4,332000], [746,"2004-01-16T00:00:00",51.4,51.7,50.8,51.7,50000], [747,"2004-01-19T00:00:00",51.7,51.6,51,51,139000], [748,"2004-01-20T00:00:00",51,50.75,50.5,50.7,47500], [749,"2004-01-21T00:00:00",50.7,51.75,51,51.75,136000], [750,"2004-01-22T00:00:00",51.75,53.2,51.6,53,695500], [751,"2004-01-23T00:00:00",53,53.45,52.8,53.05,217000], [752,"2004-01-26T00:00:00",53.05,53.05,51.3,51.3,228500], [753,"2004-01-27T00:00:00",51.3,52.25,51.2,52,50500], [754,"2004-01-28T00:00:00",52,53,52,53,68500], [755,"2004-01-29T00:00:00",53,53.25,52.55,52.8,162000], [756,"2004-01-30T00:00:00",52.8,54.75,52.85,54.45,860500], [757,"2004-02-06T00:00:00",54.45,55.25,53.05,54.4,582000], [758,"2004-02-09T00:00:00",54.4,55.4,54,54.8,579500], [759,"2004-02-10T00:00:00",54.8,57.65,55,56.85,3010500], [760,"2004-02-11T00:00:00",56.85,58.5,54.75,54.75,2488500], [761,"2004-02-12T00:00:00",54.75,54.6,52.05,53.2,2541000], [762,"2004-02-13T00:00:00",53.2,57,53.75,56,1769000], [763,"2004-02-16T00:00:00",56,57.4,55.05,55.05,928500], [764,"2004-02-17T00:00:00",55.05,56.05,54.5,54.5,308500], [765,"2004-02-18T00:00:00",54.5,55,54,54.4,207000], [766,"2004-02-19T00:00:00",54.4,55.95,54.25,54.4,264500], [767,"2004-02-20T00:00:00",54.4,55.2,53.7,53.85,93000], [768,"2004-02-23T00:00:00",53.85,54.25,53,53.3,101000], [769,"2004-02-24T00:00:00",53.3,54,52.4,53.85,112500], [770,"2004-02-25T00:00:00",53.85,53.05,52.5,53,38000], [771,"2004-02-26T00:00:00",53,53,52.8,52.8,14500], [772,"2004-02-27T00:00:00",52.8,56.75,52.8,55.55,1351000], [773,"2004-03-03T00:00:00",55.55,55.65,55,55.6,114500], [774,"2004-03-04T00:00:00",55.6,55.95,55.45,55.55,855500], [775,"2004-03-05T00:00:00",55.55,57.3,56.05,56.05,1075500], [776,"2004-03-08T00:00:00",56.05,57.95,56.5,57.5,1986500], [777,"2004-03-09T00:00:00",57.5,57.85,57,57.4,497500], [778,"2004-03-10T00:00:00",57.4,57.4,56.7,56.75,163000], [779,"2004-03-11T00:00:00",56.75,57.25,56.55,57,124500], [780,"2004-03-12T00:00:00",57,57.65,56.9,57.25,217000], [781,"2004-03-15T00:00:00",57.25,58.45,57.5,58.4,862000], [782,"2004-03-16T00:00:00",58.4,59.5,58.2,58.3,121500], [783,"2004-03-17T00:00:00",58.3,60.4,58.5,60,1293000], [784,"2004-03-18T00:00:00",52.73,54.4,52.8,53,482500], [785,"2004-03-19T00:00:00",53,54,53,53.3,180000], [786,"2004-03-22T00:00:00",53.3,54.9,53,53,68000], [787,"2004-03-24T00:00:00",53,54.75,53.15,53.35,61000], [788,"2004-03-25T00:00:00",53.35,57.35,53.5,57.35,3612500], [789,"2004-03-26T00:00:00",57.35,58,56.2,56.2,191000], [790,"2004-03-29T00:00:00",56.2,56.9,56,56.25,236000], [791,"2004-03-30T00:00:00",56.25,56.5,55.75,56,305000], [792,"2004-03-31T00:00:00",56,56.7,55.4,55.4,144500], [793,"2004-04-01T00:00:00",55.4,55.65,54.75,55.2,138000], [794,"2004-04-02T00:00:00",55.2,57.4,55,56,465500], [795,"2004-04-05T00:00:00",56,60.2,55.3,60.2,1070000], [796,"2004-04-06T00:00:00",60.2,60.5,58.55,59.25,709500], [797,"2004-04-07T00:00:00",59.25,61.4,59.2,60.4,772500], [798,"2004-04-08T00:00:00",60.4,64.9,60,63.35,1585000], [799,"2004-04-09T00:00:00",63.35,65,60.2,64,1438000], [800,"2004-04-12T00:00:00",64,65.55,63.5,65,1652000], [801,"2004-04-13T00:00:00",65,65.4,64,64,1095000], [802,"2004-04-14T00:00:00",64,64.5,63.5,64,112500], [803,"2004-04-15T00:00:00",64,64.5,63,63.35,202500], [804,"2004-04-16T00:00:00",63.35,68.1,64,68.1,1902000], [805,"2004-04-19T00:00:00",68.1,69.9,67,67,886500], [806,"2004-04-20T00:00:00",67,67.2,66.1,66.25,147500], [807,"2004-04-21T00:00:00",66.25,67.5,63.6,63.7,229000], [808,"2004-04-22T00:00:00",63.7,68,62.05,67.5,225000], [809,"2004-04-23T00:00:00",67.5,68.9,65.1,65.1,497000], [810,"2004-04-26T00:00:00",65.1,65.8,63.6,64,165000], [811,"2004-04-27T00:00:00",64,65.8,63.25,64.75,126500], [812,"2004-04-28T00:00:00",64.75,64.9,61.55,63.45,403000], [813,"2004-04-29T00:00:00",63.45,63,61.65,62,226500], [814,"2004-04-30T00:00:00",62,66.5,61.55,65.9,537000], [815,"2004-05-04T00:00:00",65.9,70.5,67,69,1020500], [816,"2004-05-05T00:00:00",69,74,69.55,72.55,1760500], [817,"2004-05-06T00:00:00",72.55,74.8,71.75,72.1,668500], [818,"2004-05-07T00:00:00",72.1,73.3,70.55,73.3,281500], [819,"2004-05-10T00:00:00",73.3,73.5,71.1,71.5,144000], [820,"2004-05-11T00:00:00",71.5,71.75,69.9,70,587500], [821,"2004-05-12T00:00:00",70,73,69.5,69.5,927500], [822,"2004-05-13T00:00:00",69.5,71,67.8,69.95,1046000], [823,"2004-05-14T00:00:00",69.95,71.75,70.1,70.55,493500], [824,"2004-05-17T00:00:00",70.55,71.95,69,69,798000], [825,"2004-05-18T00:00:00",69,70,68.1,69,644000], [826,"2004-05-19T00:00:00",69,69.8,68.65,69,245500], [827,"2004-05-20T00:00:00",69,71.5,69.75,70.4,444500], [828,"2004-05-21T00:00:00",70.4,70.4,69.6,69.85,522000], [829,"2004-05-24T00:00:00",69.85,71.25,69.75,69.75,1269500], [830,"2004-05-25T00:00:00",69.75,70.45,68.5,69.85,440000], [831,"2004-05-26T00:00:00",69.85,70.4,69.1,69.9,254000], [832,"2004-05-27T00:00:00",69.9,70,68.9,68.9,79500], [833,"2004-05-28T00:00:00",68.9,70,69,69,217000], [834,"2004-05-31T00:00:00",69,68.75,68,68.4,146000], [835,"2004-06-01T00:00:00",68.4,68.3,65,66.6,629000], [836,"2004-06-02T00:00:00",66.6,67.35,65,65,366500], [837,"2004-06-03T00:00:00",65,65.5,62.55,62.55,467000], [838,"2004-06-04T00:00:00",62.55,64.5,60.5,64,84500], [839,"2004-06-07T00:00:00",64,64.5,63.55,63.95,119500], [840,"2004-06-08T00:00:00",63.95,64.25,63,64.25,111500], [841,"2004-06-09T00:00:00",64.25,65,63.5,64.15,180500], [842,"2004-06-10T00:00:00",64.15,64.9,61.25,62.4,597500], [843,"2004-06-11T00:00:00",62.4,62.9,61.8,62.5,146000], [844,"2004-06-14T00:00:00",62.5,62,59.4,61.8,570500], [845,"2004-06-15T00:00:00",61.8,64,61.9,62.7,117500], [846,"2004-06-16T00:00:00",62.7,62.7,61.7,61.95,25500], [847,"2004-06-17T00:00:00",61.95,63.5,61.9,62.1,143500], [848,"2004-06-18T00:00:00",62.1,63.3,62,62.5,150500], [849,"2004-06-21T00:00:00",62.5,63.5,60,60,367500], [850,"2004-06-22T00:00:00",60,61.7,58.5,61.1,259500], [851,"2004-06-23T00:00:00",61.1,63.4,60.1,61.45,181000], [852,"2004-06-24T00:00:00",61.45,63.8,61.1,63.8,636000], [853,"2004-06-25T00:00:00",63.8,64.25,62,62.5,445000], [854,"2004-06-28T00:00:00",62.5,65.3,62.6,65,1703500], [855,"2004-06-29T00:00:00",65,65.4,64,64.5,461000], [856,"2004-06-30T00:00:00",64.5,64.5,63.85,63.9,279000], [857,"2004-07-01T00:00:00",63.9,64.6,63.55,64.25,305500], [858,"2004-07-02T00:00:00",64.25,65.4,64.4,64.8,429600], [859,"2004-07-05T00:00:00",64.8,67,65.2,66.8,1427000], [860,"2004-07-06T00:00:00",66.8,67.5,66.5,66.5,796200], [861,"2004-07-07T00:00:00",66.5,66.75,65.85,65.9,332000], [862,"2004-07-08T00:00:00",65.9,68.2,66,68,1741700], [863,"2004-07-09T00:00:00",68,70.85,68.3,70.1,4403500], [864,"2004-07-12T00:00:00",70.1,71.65,70.35,71,3387900], [865,"2004-07-13T00:00:00",71,74.95,71.2,73.75,10652700], [866,"2004-07-14T00:00:00",73.75,74.5,70.1,70.5,3943300], [867,"2004-07-15T00:00:00",70.5,71.95,69.8,70.95,3778900], [868,"2004-07-16T00:00:00",70.95,71.5,67.6,68.5,2829500], [869,"2004-07-19T00:00:00",68.5,69.4,68.2,68.2,743100], [870,"2004-07-20T00:00:00",68.2,68.7,65.4,67.75,1635000], [871,"2004-07-21T00:00:00",67.75,70.75,68.25,69.25,4774600], [872,"2004-07-22T00:00:00",69.25,70.5,69.25,69.6,2085700], [873,"2004-07-23T00:00:00",69.6,70.95,69.25,70,5763700], [874,"2004-07-26T00:00:00",70,69.35,67.5,67.5,1645600], [875,"2004-07-27T00:00:00",67.5,70.7,67.45,70.6,10789400], [876,"2004-07-28T00:00:00",70.6,73.75,71.25,72.45,11407200], [877,"2004-07-29T00:00:00",72.45,74.7,72.65,74.15,15277600], [878,"2004-07-30T00:00:00",74.15,75.25,73.3,74.5,8309500], [879,"2004-08-02T00:00:00",74.5,74.95,73.65,73.65,6337400], [880,"2004-08-03T00:00:00",73.65,74.55,73.25,73.9,4354700], [881,"2004-08-04T00:00:00",73.9,74.7,73.75,74,2528200], [882,"2004-08-05T00:00:00",74,74.25,72.5,73.45,2058500], [883,"2004-08-06T00:00:00",73.45,78.45,73,77.7,15446500], [884,"2004-08-09T00:00:00",77.7,79.8,77.65,78.65,13304500], [885,"2004-08-10T00:00:00",78.65,79.3,75.75,77.25,7923600], [886,"2004-08-11T00:00:00",77.25,78.25,77.25,77.35,4695100], [887,"2004-08-12T00:00:00",77.35,79.45,76.8,77.05,10591300], [888,"2004-08-13T00:00:00",77.05,77.45,75.85,76.3,3699000], [889,"2004-08-16T00:00:00",76.3,77.15,75.7,76.5,4263000], [890,"2004-08-17T00:00:00",76.5,77.6,76.05,77.25,5814800], [891,"2004-08-18T00:00:00",77.25,81.15,77.45,80.75,21318600], [892,"2004-08-19T00:00:00",80.75,81.65,79.3,79.45,14186000], [893,"2004-08-20T00:00:00",79.45,81.25,79,80.55,14702000], [894,"2004-08-23T00:00:00",80.55,81,79.9,80.15,4766800], [895,"2004-08-24T00:00:00",80.15,80.4,78.75,79.4,5283300], [896,"2004-08-25T00:00:00",79.4,79.9,78.35,78.7,3094900], [897,"2004-08-26T00:00:00",78.7,81.35,78.85,80.75,18231400], [898,"2004-08-27T00:00:00",80.75,82.5,80.5,82.15,20408900], [899,"2004-08-30T00:00:00",82.15,82.2,80.6,81.15,7110000], [900,"2004-08-31T00:00:00",81.15,82,80.4,81.45,6629300], [901,"2004-09-01T00:00:00",81.45,81.7,80.3,80.6,2233500], [902,"2004-09-02T00:00:00",80.6,81.35,79.85,80.9,3464600], [903,"2004-09-03T00:00:00",80.9,81.35,80.5,80.6,3487200], [904,"2004-09-06T00:00:00",80.6,80.45,76.6,76.8,7100000], [905,"2004-09-07T00:00:00",76.8,79.15,76.45,79,7200700], [906,"2004-09-08T00:00:00",79,80.7,79.25,80.15,10007600], [907,"2004-09-09T00:00:00",80.15,80.7,79.5,79.65,4553700], [908,"2004-09-10T00:00:00",79.65,79.95,78.55,79.3,3714300], [909,"2004-09-13T00:00:00",79.3,79.5,77.5,77.55,2465400], [910,"2004-09-14T00:00:00",77.55,78.65,76.55,78.25,6111300], [911,"2004-09-15T00:00:00",78.25,78.6,77.35,77.55,5084900], [912,"2004-09-16T00:00:00",77.55,79.25,78.05,78.9,6037300], [913,"2004-09-17T00:00:00",78.9,79.9,77.95,78.7,7428200], [914,"2004-09-20T00:00:00",78.7,79.4,78.6,78.95,3632900], [915,"2004-09-21T00:00:00",78.95,78.95,77.35,77.4,2277600], [916,"2004-09-22T00:00:00",77.4,77.6,76.25,76.6,3098300], [917,"2004-09-23T00:00:00",76.6,77.35,76.3,77.1,2099900], [918,"2004-09-24T00:00:00",77.1,78.55,77.05,78.45,5295100], [919,"2004-09-27T00:00:00",78.45,79.4,78.6,78.6,5106600], [920,"2004-09-28T00:00:00",78.6,78.85,77.8,78,2990000], [921,"2004-09-29T00:00:00",78,79.75,77.7,79.7,8948600], [922,"2004-09-30T00:00:00",79.7,82.5,79.85,81.8,18454000], [923,"2004-10-01T00:00:00",81.8,84,81.35,83,19138200], [924,"2004-10-04T00:00:00",83,84.65,83.1,83.75,13281700], [925,"2004-10-05T00:00:00",83.75,86.7,83.4,86,32631900], [926,"2004-10-06T00:00:00",86,86.65,85.2,85.9,12820700], [927,"2004-10-07T00:00:00",85.9,88,85.5,87.3,23770500], [928,"2004-10-08T00:00:00",87.3,88.1,87,87.4,8395500], [929,"2004-10-11T00:00:00",87.4,88.05,87,87.45,5862300], [930,"2004-10-12T00:00:00",87.45,88.8,87.5,88.25,13545300], [931,"2004-10-13T00:00:00",88.25,89.8,88.45,88.9,17073100], [932,"2004-10-14T00:00:00",88.9,89.45,87.9,88,5339300], [933,"2004-10-15T00:00:00",88,88.45,87,87.25,3829800], [934,"2004-10-18T00:00:00",87.25,88.55,86.75,87.5,10411600], [935,"2004-10-19T00:00:00",87.5,88.45,86.4,88.25,6702600], [936,"2004-10-20T00:00:00",88.25,88.7,87.5,88,3905200], [937,"2004-10-21T00:00:00",88,88.2,86.75,86.8,2408300], [938,"2004-10-22T00:00:00",86.8,87.55,86.55,87.2,1756200], [939,"2004-10-25T00:00:00",87.2,90.25,87.3,90.25,22756500], [940,"2004-10-26T00:00:00",90.25,91.2,86.6,87.25,19858200], [941,"2004-10-27T00:00:00",87.25,86.25,84,85.1,6741500], [942,"2004-10-28T00:00:00",85.1,85.9,84.5,85.1,2274300], [943,"2004-10-29T00:00:00",85.1,85.2,84,84.8,2255300], [944,"2004-11-01T00:00:00",84.8,85.1,83.65,83.7,2328700], [945,"2004-11-02T00:00:00",83.7,86.6,83.7,86.3,7366000], [946,"2004-11-03T00:00:00",86.3,88.25,86.3,86.6,9569100], [947,"2004-11-04T00:00:00",86.6,88.5,86.8,87.1,6244900], [948,"2004-11-05T00:00:00",87.1,87.35,86.5,87.35,1976800], [949,"2004-11-08T00:00:00",87.35,88.4,87.3,87.55,3131800], [950,"2004-11-10T00:00:00",87.55,88,87.25,87.45,1535200], [951,"2004-11-12T00:00:00",87.45,88.15,87.4,87.8,2091000], [952,"2004-11-18T00:00:00",87.8,88.35,87.35,88,2006800], [953,"2004-11-19T00:00:00",88,89.75,87.9,88.85,16977800], [954,"2004-11-22T00:00:00",88.85,90.2,88.2,89.85,12453400], [955,"2004-11-23T00:00:00",89.85,90.85,89.4,90.2,11025200], [956,"2004-11-24T00:00:00",90.2,90.65,89.9,90.25,4942500], [957,"2004-11-25T00:00:00",90.25,91.4,90.2,90.75,11538500], [958,"2004-11-26T00:00:00",90.75,91.85,90.65,91.2,7240800], [959,"2004-11-29T00:00:00",91.2,91.95,91,91.3,5511200], [960,"2004-11-30T00:00:00",91.3,91.65,91.05,91.4,3034900], [961,"2004-12-01T00:00:00",91.4,93.05,91.5,92.9,22499100], [962,"2004-12-02T00:00:00",92.9,93.2,92.4,92.6,3838000], [963,"2004-12-03T00:00:00",92.6,95.8,92.7,95.55,30463600], [964,"2004-12-06T00:00:00",95.55,95.9,95.15,95.45,7619800], [965,"2004-12-07T00:00:00",95.45,96.35,95.5,95.7,9773200], [966,"2004-12-08T00:00:00",95.7,96.65,94.5,94.8,12814100], [967,"2004-12-09T00:00:00",94.8,95.2,94.35,94.55,4330000], [968,"2004-12-10T00:00:00",94.55,95.4,92.4,93.7,8262900], [969,"2004-12-13T00:00:00",93.7,94.95,94.05,94.2,4654900], [970,"2004-12-14T00:00:00",94.2,96.9,93.1,96.8,14117300], [971,"2004-12-15T00:00:00",96.8,98.25,97.3,97.35,13335700], [972,"2004-12-16T00:00:00",97.35,97.85,96.25,96.9,5623700], [973,"2004-12-17T00:00:00",96.9,97,96.15,96.45,2067900], [974,"2004-12-20T00:00:00",96.45,96.7,94.55,94.7,10775200], [975,"2004-12-21T00:00:00",94.7,96.95,92.8,94.65,19704900], [976,"2004-12-22T00:00:00",94.65,94.8,92.6,94.25,11624400], [977,"2004-12-23T00:00:00",94.25,94.7,93,93.1,4613000], [978,"2004-12-24T00:00:00",93.1,94.3,92.6,93,6531900], [979,"2004-12-27T00:00:00",93,93.45,92.35,92.6,2071600], [980,"2004-12-28T00:00:00",92.6,92.95,91.9,92.4,1157100], [981,"2004-12-29T00:00:00",92.4,94.9,92.3,93.75,11076500], [982,"2004-12-30T00:00:00",93.75,95.35,93,93.25,8785500], [983,"2004-12-31T00:00:00",93.25,94.55,93.25,94,4402100], [984,"2005-01-03T00:00:00",94,96.4,94.55,95,14929600], [985,"2005-01-04T00:00:00",95,96.75,95.3,96.2,9269600], [986,"2005-01-05T00:00:00",96.2,97.35,95.05,95.5,4908000], [987,"2005-01-06T00:00:00",95.5,96.7,95.5,96.2,8289000], [988,"2005-01-07T00:00:00",96.2,97.5,94,95.45,16143900], [989,"2005-01-10T00:00:00",95.45,99.9,96.1,97.8,23444300], [990,"2005-01-11T00:00:00",97.8,103.15,99.75,101.9,27443000], [991,"2005-01-12T00:00:00",101.9,103,98.7,99.75,7542500], [992,"2005-01-13T00:00:00",99.75,99.35,94.95,95.25,4916200], [993,"2005-01-14T00:00:00",95.25,99.5,93,98.9,6125200], [994,"2005-01-17T00:00:00",98.9,101.75,98.8,100.25,6460400], [995,"2005-01-18T00:00:00",100.25,101.4,99.25,100.5,3880400], [996,"2005-01-19T00:00:00",100.5,103.25,100.1,102,12567100], [997,"2005-01-24T00:00:00",102,103.25,101.15,103,5648700], [998,"2005-01-25T00:00:00",103,104.35,102.15,103.65,7297400], [999,"2005-01-26T00:00:00",103.65,105.1,101.75,102.3,7357100], [1000,"2005-01-27T00:00:00",102.3,102.9,101.3,101.8,2332200], [1001,"2005-01-28T00:00:00",101.8,102.05,98,99,2891200], [1002,"2005-01-31T00:00:00",99,103.75,98.5,102.5,5871400], [1003,"2005-02-01T00:00:00",102.5,110.15,103,108.9,33245900], [1004,"2005-02-02T00:00:00",108.9,109.6,106.1,106.65,8756600], [1005,"2005-02-03T00:00:00",106.65,112.2,107.25,111.05,24419200], [1006,"2005-02-04T00:00:00",111.05,112.75,110.3,111.35,16154600], [1007,"2005-02-07T00:00:00",111.35,112.55,111,111.3,5602000], [1008,"2005-02-08T00:00:00",111.3,112.2,108.5,109.1,6770900], [1009,"2005-02-09T00:00:00",109.1,110.2,108,109.55,3500800], [1010,"2005-02-10T00:00:00",109.55,111.75,108.5,109,4385600], [1011,"2005-02-11T00:00:00",109,112.5,110.35,110.65,7797400], [1012,"2005-02-14T00:00:00",110.65,112,109.5,111.25,3584200], [1013,"2005-02-15T00:00:00",111.25,112.75,111.15,111.7,4254000], [1014,"2005-02-16T00:00:00",111.7,114,111.05,113,5430700], [1015,"2005-02-17T00:00:00",113,115.6,113,115,7165800], [1016,"2005-02-18T00:00:00",115,115.5,113,113.5,3796300], [1017,"2005-02-21T00:00:00",113.5,117.2,113.6,116.3,6755700], [1018,"2005-02-22T00:00:00",116.3,122.25,115.9,119.6,18637600], [1019,"2005-02-23T00:00:00",119.6,122.5,119,122,7301800], [1020,"2005-02-24T00:00:00",122,124,118,120,5064200], [1021,"2005-02-25T00:00:00",120,121.5,119,119.75,1562900], [1022,"2005-02-28T00:00:00",119.75,122.15,118.55,118.75,2799000], [1023,"2005-03-01T00:00:00",118.75,120,118,119,1652000], [1024,"2005-03-02T00:00:00",119,119.5,116.05,116.05,1998000], [1025,"2005-03-03T00:00:00",116.05,119,115.5,118.5,1576000], [1026,"2005-03-04T00:00:00",118.5,121.2,119.1,120.7,2019100], [1027,"2005-03-07T00:00:00",120.7,123,119,119.5,1078700], [1028,"2005-03-08T00:00:00",119.5,121.9,119,121.25,1451500], [1029,"2005-03-09T00:00:00",121.25,125,121,121.4,3009300], [1030,"2005-03-10T00:00:00",121.4,124.45,119.75,119.85,1025600], [1031,"2005-03-11T00:00:00",119.85,120.5,118,119,633600], [1032,"2005-03-14T00:00:00",119,121.5,119.5,121.1,234300], [1033,"2005-03-15T00:00:00",121.1,123,118.5,122,326300], [1034,"2005-03-16T00:00:00",122,123,118,119.9,336000], [1035,"2005-03-17T00:00:00",119.9,120,113.95,115.95,257500], [1036,"2005-03-18T00:00:00",115.95,119.95,110.2,115.05,144200], [1037,"2005-03-21T00:00:00",94.21,95,89.5,89.5,80200], [1038,"2005-03-22T00:00:00",89.5,85.05,85.05,85.05,4900], [1039,"2005-03-24T00:00:00",85.05,85,80.8,80.8,1823400], [1040,"2005-03-25T00:00:00",80.8,78.6,76.8,76.8,489400], [1041,"2005-03-28T00:00:00",76.8,82.55,73,77,1040700], [1042,"2005-03-29T00:00:00",77,82.75,73.15,82.75,1434400], [1043,"2005-03-30T00:00:00",82.75,88.95,88,88.95,696700], [1044,"2005-03-31T00:00:00",88.95,95,84.55,84.55,2172400], [1045,"2005-04-01T00:00:00",84.55,90.85,82,89.55,864200], [1046,"2005-04-04T00:00:00",89.55,94.6,90,94.5,2284400], [1047,"2005-04-05T00:00:00",94.5,95.9,89.9,91,1313900], [1048,"2005-04-06T00:00:00",91,92,87,89.25,620700], [1049,"2005-04-07T00:00:00",89.25,91.8,89,90,603800], [1050,"2005-04-08T00:00:00",90,90,88.25,89,364300], [1051,"2005-04-11T00:00:00",89,89.05,84.55,84.65,288700], [1052,"2005-04-12T00:00:00",84.65,80.45,80.45,80.45,323700], [1053,"2005-04-13T00:00:00",80.45,86.45,76.55,85.5,786900], [1054,"2005-04-14T00:00:00",85.5,90,86,89.75,1529400], [1055,"2005-04-15T00:00:00",89.75,91.4,88.6,90,1823700], [1056,"2005-04-18T00:00:00",90,89.5,86,86,662200], [1057,"2005-04-19T00:00:00",86,87.1,81.7,82,538900], [1058,"2005-04-20T00:00:00",82,85.6,79.5,85.45,311600], [1059,"2005-04-21T00:00:00",85.45,88,84,84.9,484000], [1060,"2005-04-25T00:00:00",84.9,87.85,82.5,83,587900], [1061,"2005-04-26T00:00:00",83,84,81,83.7,237900], [1062,"2005-04-27T00:00:00",83.7,87,83.9,87,668000], [1063,"2005-04-28T00:00:00",87,87.2,84,84.5,625600], [1064,"2005-04-29T00:00:00",84.5,84.95,82,83,283300], [1065,"2005-05-02T00:00:00",83,83.45,79.3,80.1,153600], [1066,"2005-05-03T00:00:00",80.1,81.9,78.9,80.5,156900], [1067,"2005-05-04T00:00:00",80.5,81.45,80,80.45,120900], [1068,"2005-05-05T00:00:00",80.45,82,79.4,81.95,227800], [1069,"2005-05-06T00:00:00",81.95,82.7,81,81,287900], [1070,"2005-05-09T00:00:00",81,84,80.75,83.4,456700], [1071,"2005-05-10T00:00:00",83.4,84.2,82.2,83.25,275900], [1072,"2005-05-11T00:00:00",83.25,83.35,82,82.6,310000], [1073,"2005-05-12T00:00:00",82.6,83.25,81,81.1,212000], [1074,"2005-05-13T00:00:00",81.1,82.35,80.5,81,710100], [1075,"2005-05-16T00:00:00",81,81,78.15,79.7,189400], [1076,"2005-05-17T00:00:00",79.7,81.2,78.85,79.5,202500], [1077,"2005-05-18T00:00:00",79.5,80.5,79,79.4,182600], [1078,"2005-05-19T00:00:00",79.4,80.5,79.1,79.75,729500], [1079,"2005-05-20T00:00:00",79.75,80,79,79.9,203300], [1080,"2005-05-23T00:00:00",79.9,78.9,75.95,77.5,623300], [1081,"2005-05-24T00:00:00",77.5,80,76.5,78.25,176700], [1082,"2005-05-25T00:00:00",78.25,79.05,77.6,78.1,452700], [1083,"2005-05-26T00:00:00",78.1,78.65,74.5,74.9,237600], [1084,"2005-05-27T00:00:00",74.9,77,73.5,75.65,118900], [1085,"2005-05-30T00:00:00",75.65,78.9,74,77.45,127200], [1086,"2005-05-31T00:00:00",77.45,80,77,80,283500], [1087,"2005-06-01T00:00:00",80,81.7,79.7,81.5,441700], [1088,"2005-06-02T00:00:00",81.5,85.55,81.75,85.05,1780000], [1089,"2005-06-03T00:00:00",85.05,85.7,82,82.75,152400], [1090,"2005-06-06T00:00:00",82.75,81.5,78.65,80.75,180600], [1091,"2005-06-07T00:00:00",80.75,84.75,82,83.4,358900], [1092,"2005-06-08T00:00:00",83.4,84.5,81.2,83.6,572600], [1093,"2005-06-09T00:00:00",83.6,84.5,83,84,119300], [1094,"2005-06-10T00:00:00",84,83.95,82.65,82.8,66700], [1095,"2005-06-13T00:00:00",82.8,86.45,83,83,106300], [1096,"2005-06-14T00:00:00",83,83.85,82.55,83.8,70500], [1097,"2005-06-15T00:00:00",83.8,84.3,83.45,83.5,107000], [1098,"2005-06-16T00:00:00",83.5,84,81.65,81.65,85700], [1099,"2005-06-17T00:00:00",81.65,82.85,81.1,81.65,79000], [1100,"2005-06-20T00:00:00",81.65,83.75,80.55,83.5,306500], [1101,"2005-06-21T00:00:00",83.5,83.5,82.05,82.6,58600], [1102,"2005-06-22T00:00:00",82.6,82.75,81.5,81.5,186500], [1103,"2005-06-23T00:00:00",81.5,83,80.6,81.85,178400], [1104,"2005-06-24T00:00:00",81.85,82.35,81,81.3,35000], [1105,"2005-06-27T00:00:00",81.3,81.5,80.5,80.5,95300], [1106,"2005-06-28T00:00:00",80.5,81.9,80.9,81,21200], [1107,"2005-06-29T00:00:00",81,82,80.8,81.5,166700], [1108,"2005-06-30T00:00:00",81.5,81.85,78,78,115600], [1109,"2005-07-01T00:00:00",78,80.6,78,79,811000], [1110,"2005-07-04T00:00:00",79,79,78.3,78.55,96000], [1111,"2005-07-05T00:00:00",78.55,79.5,78.45,79.5,260900], [1112,"2005-07-06T00:00:00",79.5,80.25,79.25,79.5,243500], [1113,"2005-07-07T00:00:00",79.5,81.2,80,80.55,268000], [1114,"2005-07-08T00:00:00",80.55,82.25,80.5,82,262200], [1115,"2005-07-11T00:00:00",82,83.75,82.5,82.8,929300], [1116,"2005-07-12T00:00:00",82.8,83,81.4,82,175300], [1117,"2005-07-13T00:00:00",82,82.5,81.75,81.75,50800], [1118,"2005-07-14T00:00:00",81.75,82.6,81.6,82,71500], [1119,"2005-07-15T00:00:00",82,82.6,81.05,82,34900], [1120,"2005-07-18T00:00:00",82,82,81.7,81.9,16400], [1121,"2005-07-19T00:00:00",81.9,82,80,80.5,192000], [1122,"2005-07-20T00:00:00",80.5,82.1,80.1,81.65,144800], [1123,"2005-07-21T00:00:00",81.65,82,81,81.15,427900], [1124,"2005-07-22T00:00:00",81.15,81.95,79.6,80,320500], [1125,"2005-07-25T00:00:00",80,80.6,79.7,79.95,103500], [1126,"2005-07-26T00:00:00",79.95,80.9,80,80.5,179700], [1127,"2005-07-27T00:00:00",80.5,81.05,80.05,80.1,1229400], [1128,"2005-07-28T00:00:00",80.1,81,80.25,80.5,431600], [1129,"2005-07-29T00:00:00",80.5,81,80.1,80.55,200800], [1130,"2005-08-01T00:00:00",80.55,81,80.5,80.5,630400], [1131,"2005-08-02T00:00:00",80.5,81.2,79.95,80.5,2322300], [1132,"2005-08-03T00:00:00",80.5,81.25,80.2,80.2,1324000], [1133,"2005-08-04T00:00:00",80.2,82.25,80.2,81,1040900], [1134,"2005-08-05T00:00:00",81,81.5,80.3,81.35,493000], [1135,"2005-08-08T00:00:00",81.35,84.6,81.5,81.5,2110300], [1136,"2005-08-09T00:00:00",81.5,82.2,79.1,79.6,790400], [1137,"2005-08-10T00:00:00",79.6,80.5,75.65,75.65,661300], [1138,"2005-08-11T00:00:00",75.65,74.3,72.05,72.55,645100], [1139,"2005-08-12T00:00:00",72.55,73,70,72.5,639000], [1140,"2005-08-15T00:00:00",72.5,73.5,72.05,72.25,150900], [1141,"2005-08-16T00:00:00",72.25,72.4,71.5,71.55,49000], [1142,"2005-08-17T00:00:00",71.55,71.65,71,71.15,233800], [1143,"2005-08-19T00:00:00",71.15,73.15,71.85,72.75,362000], [1144,"2005-08-22T00:00:00",72.75,76.3,74.1,76.3,468600], [1145,"2005-08-23T00:00:00",76.3,77,75.45,76.45,321500], [1146,"2005-08-24T00:00:00",76.45,77.1,76,77.1,229700], [1147,"2005-08-25T00:00:00",77.1,78.1,76.3,78,192300], [1148,"2005-08-26T00:00:00",78,78.25,77.5,77.5,166200], [1149,"2005-08-29T00:00:00",77.5,78.45,77.2,78.2,296600], [1150,"2005-08-30T00:00:00",78.2,79,77.55,78,292600], [1151,"2005-08-31T00:00:00",78,81.25,78.1,80.95,548900], [1152,"2005-09-01T00:00:00",80.95,81.9,80.5,81,458100], [1153,"2005-09-02T00:00:00",81,81.4,79.6,80,399100], [1154,"2005-09-05T00:00:00",80,80.75,80,80.7,112700], [1155,"2005-09-06T00:00:00",80.7,80.7,79.5,80,320800], [1156,"2005-09-07T00:00:00",80,81,79.5,80.05,431900], [1157,"2005-09-08T00:00:00",80.05,80.95,80,80.2,139000], [1158,"2005-09-09T00:00:00",80.2,81.4,80,81,496900], [1159,"2005-09-12T00:00:00",81,83.9,81,81,3880900], [1160,"2005-09-13T00:00:00",81,85.05,81,85.05,3880800], [1161,"2005-09-14T00:00:00",85.05,89,85.4,88.3,4801700], [1162,"2005-09-15T00:00:00",88.3,89.35,86.15,87.4,2926200], [1163,"2005-09-16T00:00:00",87.4,87.85,84.35,84.9,696200], [1164,"2005-09-19T00:00:00",84.9,85.75,84,85.5,461700], [1165,"2005-09-20T00:00:00",85.5,87,85.15,86,675700], [1166,"2005-09-21T00:00:00",86,87.6,85.6,87.05,1095300], [1167,"2005-09-22T00:00:00",87.05,90,87.25,88.9,3924700], [1168,"2005-09-23T00:00:00",88.9,91,88,88.3,3695600], [1169,"2005-09-26T00:00:00",88.3,88.8,87.55,88,430900], [1170,"2005-09-27T00:00:00",88,88.5,87,87.35,518700], [1171,"2005-09-28T00:00:00",87.35,87.9,86.5,87,590400], [1172,"2005-09-29T00:00:00",87,88,86.5,86.75,442400], [1173,"2005-09-30T00:00:00",86.75,88.6,86.1,88.4,1100500], [1174,"2005-10-03T00:00:00",88.4,92.8,88.85,92.8,2703000], [1175,"2005-10-04T00:00:00",92.8,96.9,94,94.4,5027200], [1176,"2005-10-05T00:00:00",94.4,95.35,94,94.8,1319800], [1177,"2005-10-06T00:00:00",94.8,95,92.5,93,695200], [1178,"2005-10-07T00:00:00",93,96.1,91.6,95.4,1481600], [1179,"2005-10-10T00:00:00",95.4,100.15,94,100.15,4701800], [1180,"2005-10-11T00:00:00",100.15,105.15,100.7,105.1,4397000], [1181,"2005-10-12T00:00:00",105.1,110.35,106.5,110.35,4912600], [1182,"2005-10-13T00:00:00",110.35,115.85,113,114.75,6274700], [1183,"2005-10-14T00:00:00",114.75,117.4,115,115.5,2223800], [1184,"2005-10-17T00:00:00",115.5,119,115.5,115.95,2115100], [1185,"2005-10-18T00:00:00",115.95,120.7,110.2,111,4721300], [1186,"2005-10-19T00:00:00",111,114.25,107.45,114.2,1277500], [1187,"2005-10-20T00:00:00",114.2,118.5,109.05,111,2417200], [1188,"2005-10-21T00:00:00",111,113,107,107.75,1340400], [1189,"2005-10-24T00:00:00",107.75,111.15,102.5,106,1221900], [1190,"2005-10-25T00:00:00",106,108,100.7,100.8,767100], [1191,"2005-10-26T00:00:00",100.8,102.5,96,97,890700], [1192,"2005-10-27T00:00:00",97,101.85,96.55,101.85,1716100], [1193,"2005-10-31T00:00:00",101.85,106.9,98,106.9,1284500], [1194,"2005-11-02T00:00:00",106.9,112.2,110.5,112.2,1886800], [1195,"2005-11-07T00:00:00",112.2,117.8,114.2,117.8,2957900], [1196,"2005-11-08T00:00:00",117.8,119.5,116.1,116.9,1542700], [1197,"2005-11-10T00:00:00",116.9,117.35,115.65,116.65,1269000], [1198,"2005-11-11T00:00:00",116.65,118,116,116.2,1180000], [1199,"2005-11-14T00:00:00",116.2,117.2,114.5,114.5,881300], [1200,"2005-11-15T00:00:00",114.5,115.5,113.1,114.5,851700], [1201,"2005-11-16T00:00:00",114.5,115.8,112.65,113.6,670900], [1202,"2005-11-17T00:00:00",113.6,113.75,110,111.9,699700], [1203,"2005-11-18T00:00:00",111.9,113,110.85,112.95,747300], [1204,"2005-11-21T00:00:00",112.95,114.2,112.3,113.5,1478000], [1205,"2005-11-22T00:00:00",113.5,113.8,112.8,113.45,594500], [1206,"2005-11-23T00:00:00",113.45,114.5,113.2,113.75,652100], [1207,"2005-11-24T00:00:00",113.75,116.8,114,115.25,3744000], [1208,"2005-11-25T00:00:00",115.25,116.4,115.15,115.5,1243500], [1209,"2005-11-28T00:00:00",115.5,118.5,116,117.5,1976700], [1210,"2005-11-29T00:00:00",117.5,121.55,117.6,119.3,7262400], [1211,"2005-11-30T00:00:00",119.3,119.9,114.2,117,2317000], [1212,"2005-12-01T00:00:00",117,119.75,115.25,119.75,2025900], [1213,"2005-12-02T00:00:00",119.75,123,118,121.5,6992100], [1214,"2005-12-05T00:00:00",121.5,127.55,122,127.55,8856200], [1215,"2005-12-06T00:00:00",127.55,133.25,129,131.9,13548000], [1216,"2005-12-07T00:00:00",131.9,132.9,128.1,130.5,6627200], [1217,"2005-12-08T00:00:00",130.5,130.5,127.7,128.8,3897400], [1218,"2005-12-09T00:00:00",128.8,132,128.55,128.55,5023400], [1219,"2005-12-12T00:00:00",128.55,129.8,126.85,128.2,1592700], [1220,"2005-12-13T00:00:00",128.2,130.3,128,128.5,3554500], [1221,"2005-12-14T00:00:00",128.5,129.2,125.05,126.3,1752600], [1222,"2005-12-15T00:00:00",126.3,129.45,126.45,129.15,2856800], [1223,"2005-12-16T00:00:00",129.15,130.85,128.25,128.5,3161600], [1224,"2005-12-19T00:00:00",128.5,129.35,125,125.4,1021500], [1225,"2005-12-20T00:00:00",125.4,127.65,124,127.5,1091900], [1226,"2005-12-21T00:00:00",127.5,129.2,126.25,126.9,1370900], [1227,"2005-12-22T00:00:00",126.9,127.45,126,126.4,322500], [1228,"2005-12-23T00:00:00",126.4,126.75,123.55,124.5,1579300], [1229,"2005-12-26T00:00:00",124.5,126.9,123,125,2121600], [1230,"2005-12-27T00:00:00",125,127.5,124.5,126.3,2051300], [1231,"2005-12-28T00:00:00",126.3,128.45,126.1,126.7,2870100], [1232,"2005-12-29T00:00:00",126.7,127.75,126.25,126.75,1591600], [1233,"2005-12-30T00:00:00",126.75,128,126.05,126.8,1874600], [1234,"2006-01-02T00:00:00",126.8,128.9,126.05,128.3,3148900], [1235,"2006-01-03T00:00:00",128.3,129.95,128.6,128.9,2936000], [1236,"2006-01-04T00:00:00",128.9,129.9,128.6,128.6,1388900], [1237,"2006-01-05T00:00:00",128.6,132.8,129,132.2,7073700], [1238,"2006-01-06T00:00:00",132.2,132.6,130.5,131.4,2753200], [1239,"2006-01-09T00:00:00",131.4,132.25,131,131.95,1860300], [1240,"2006-01-16T00:00:00",131.95,135,131.9,134.95,5772200], [1241,"2006-01-17T00:00:00",134.95,135.9,132.6,133.5,6283600], [1242,"2006-01-18T00:00:00",133.5,138.5,131.5,138.5,16357700], [1243,"2006-01-19T00:00:00",138.5,139.65,135.5,136.1,9420900], [1244,"2006-01-20T00:00:00",136.1,138.9,135.65,136.6,7150100], [1245,"2006-01-23T00:00:00",136.6,138.8,137,137.75,3788900], [1246,"2006-01-24T00:00:00",137.75,138.2,132,132.7,2616400], [1247,"2006-01-25T00:00:00",132.7,135,131.6,133.95,2072700], [1248,"2006-01-26T00:00:00",133.95,134.7,131.2,134.45,1227100], [1249,"2006-01-27T00:00:00",134.45,134.65,133.1,134.3,1494900], [1250,"2006-01-30T00:00:00",134.3,137.25,134.7,135.05,3230000], [1251,"2006-01-31T00:00:00",135.05,136.9,134.25,136.5,3462700], [1252,"2006-02-01T00:00:00",136.5,138.25,135.5,136,4621900], [1253,"2006-02-02T00:00:00",136,137.45,135.3,135.9,1575700], [1254,"2006-02-03T00:00:00",135.9,139,136.15,138.25,4097900], [1255,"2006-02-06T00:00:00",138.25,139.4,137.25,137.25,1815600], [1256,"2006-02-07T00:00:00",137.25,137.75,131,135.7,3313200], [1257,"2006-02-10T00:00:00",135.7,136.5,134.05,134.5,1415600], [1258,"2006-02-13T00:00:00",134.5,135.5,134.1,134.15,1419200], [1259,"2006-02-14T00:00:00",134.15,134.5,127.55,132,1770700], [1260,"2006-02-15T00:00:00",132,131.1,128.55,130.95,891600], [1261,"2006-02-16T00:00:00",130.95,136,129,135,3830100], [1262,"2006-02-17T00:00:00",135,137,132.5,132.9,1672500], [1263,"2006-02-20T00:00:00",132.9,135.5,133.6,134,1783400], [1264,"2006-02-21T00:00:00",134,140,134.45,139.4,10156300], [1265,"2006-02-22T00:00:00",139.4,142.95,138.1,142,16809600], [1266,"2006-02-23T00:00:00",142,145,142,142.7,5756000], [1267,"2006-02-24T00:00:00",142.7,143,138.55,139.7,2166400], [1268,"2006-02-27T00:00:00",139.7,140.4,132.95,134.5,2708300], [1269,"2006-02-28T00:00:00",134.5,137.15,133.1,137.1,1266900], [1270,"2006-03-01T00:00:00",137.1,138.5,134,136.5,1029800], [1271,"2006-03-02T00:00:00",136.5,136.2,134.5,134.65,591400], [1272,"2006-03-03T00:00:00",134.65,135.5,134.05,135.25,468100], [1273,"2006-03-06T00:00:00",135.25,136.45,128.5,130,1125800], [1274,"2006-03-07T00:00:00",130,132.4,126.3,131.95,2505900], [1275,"2006-03-08T00:00:00",131.95,132.85,125.4,125.4,2402600], [1276,"2006-03-09T00:00:00",125.4,127.1,120,126,2373600], [1277,"2006-03-10T00:00:00",126,127.35,120,122.5,1981500], [1278,"2006-03-13T00:00:00",122.5,126,120,121.95,1343300], [1279,"2006-03-14T00:00:00",121.95,125.5,120,125.4,1112100], [1280,"2006-03-15T00:00:00",125.4,127,123.4,124.65,590700], [1281,"2006-03-16T00:00:00",124.65,127,123.35,126.4,740800], [1282,"2006-03-17T00:00:00",126.4,132.7,124.65,132.7,1698400], [1283,"2006-03-20T00:00:00",132.7,138.25,128.5,135.75,1308400], [1284,"2006-03-21T00:00:00",100.94,105.7,99,99.95,926600], [1285,"2006-03-22T00:00:00",99.95,100.95,99,100,870800], [1286,"2006-03-24T00:00:00",100,100.5,98,98.9,329600], [1287,"2006-03-27T00:00:00",98.9,99.45,96.5,96.5,433900], [1288,"2006-03-28T00:00:00",96.5,98.5,95.1,97.6,1253200], [1289,"2006-03-29T00:00:00",97.6,100.75,98.1,99.2,1321000], [1290,"2006-03-30T00:00:00",99.2,100.25,98.5,100,1177800], [1291,"2006-03-31T00:00:00",100,102,99.8,100.2,1472900], [1292,"2006-04-03T00:00:00",100.2,101.2,99.9,100.2,1335700], [1293,"2006-04-04T00:00:00",100.2,102.6,100.15,101.9,1981000], [1294,"2006-04-05T00:00:00",101.9,104.7,101.1,103.8,3105500], [1295,"2006-04-06T00:00:00",103.8,104.6,103.3,104,1364600], [1296,"2006-04-07T00:00:00",104,107.5,103.6,106.5,4142600], [1297,"2006-04-10T00:00:00",106.5,110.35,107.15,109.15,6904900], [1298,"2006-04-13T00:00:00",109.15,114.6,107.05,114.6,11573300], [1299,"2006-04-14T00:00:00",114.6,116.85,108.9,112.9,6122000], [1300,"2006-04-17T00:00:00",112.9,113,109.1,110,1328800], [1301,"2006-04-18T00:00:00",110,110.8,106.25,106.55,2089800], [1302,"2006-04-19T00:00:00",106.55,108.95,101.55,104.25,1800400], [1303,"2006-04-20T00:00:00",104.25,109.35,103.8,108.75,3978000], [1304,"2006-04-21T00:00:00",108.75,110.75,105.4,105.8,7105400], [1305,"2006-04-24T00:00:00",105.8,107,100.55,100.55,4092000], [1306,"2006-04-25T00:00:00",100.55,101.9,96,100,6762000], [1307,"2006-04-26T00:00:00",100,100.8,97.1,97.1,1251000], [1308,"2006-04-27T00:00:00",97.1,97.5,92.25,92.5,2091000], [1309,"2006-04-28T00:00:00",92.5,96,90,93.9,1900600], [1310,"2006-05-02T00:00:00",93.9,95.5,92,93.5,1404600], [1311,"2006-05-03T00:00:00",93.5,94.6,92.25,93.7,2110700], [1312,"2006-05-04T00:00:00",93.7,94.4,92.5,93.45,997000], [1313,"2006-05-05T00:00:00",93.45,96,92.05,94.8,2791600], [1314,"2006-05-08T00:00:00",94.8,96.2,93.9,94.4,2181400], [1315,"2006-05-09T00:00:00",94.4,95,92.3,92.65,1022200], [1316,"2006-05-10T00:00:00",92.65,93.4,90.5,91,1096600], [1317,"2006-05-11T00:00:00",91,91.4,88.8,90.3,777100], [1318,"2006-05-12T00:00:00",90.3,91.4,89.55,89.7,955500], [1319,"2006-05-15T00:00:00",89.7,89.8,85.3,85.3,810700], [1320,"2006-05-16T00:00:00",85.3,86.5,81.5,82.15,1552800], [1321,"2006-05-17T00:00:00",82.15,86,82.5,85.85,1132400], [1322,"2006-05-18T00:00:00",85.85,85.9,83,83.25,811800], [1323,"2006-05-19T00:00:00",83.25,84.25,82.05,84.25,572400], [1324,"2006-05-22T00:00:00",84.25,85.5,83,84.05,545400], [1325,"2006-05-23T00:00:00",84.05,84.5,83.5,83.85,277000], [1326,"2006-05-24T00:00:00",83.85,85.1,83.75,84.1,536300], [1327,"2006-05-25T00:00:00",84.1,84.9,84,84.4,397400], [1328,"2006-05-26T00:00:00",84.4,84.5,80.2,80.9,533700], [1329,"2006-05-29T00:00:00",80.9,81.9,76.9,77.5,1210500], [1330,"2006-05-30T00:00:00",77.5,81.35,74,79.8,1980100], [1331,"2006-05-31T00:00:00",79.8,81.95,76.05,78.6,1134600], [1332,"2006-06-01T00:00:00",78.6,81.7,78.25,80.4,969100], [1333,"2006-06-02T00:00:00",80.4,81.9,79.25,81.15,668900], [1334,"2006-06-05T00:00:00",81.15,81.9,80.95,81.15,346200], [1335,"2006-06-06T00:00:00",81.15,83.5,77.6,81.8,1040100], [1336,"2006-06-07T00:00:00",81.8,82.5,79.4,79.7,713900], [1337,"2006-06-08T00:00:00",79.7,79.75,75.75,76.5,1161200], [1338,"2006-06-09T00:00:00",76.5,79,74.05,78.15,842600], [1339,"2006-06-12T00:00:00",78.15,79.25,77.3,78.8,243400], [1340,"2006-06-13T00:00:00",78.8,78.25,74.9,74.9,1139300], [1341,"2006-06-14T00:00:00",74.9,75.9,71.2,71.45,1166500], [1342,"2006-06-15T00:00:00",71.45,75,68,75,839600], [1343,"2006-06-16T00:00:00",75,78.75,75.5,78.75,1378000], [1344,"2006-06-19T00:00:00",78.75,82.15,79,81.25,1771900], [1345,"2006-06-20T00:00:00",81.25,81.95,77.2,81.95,1409400], [1346,"2006-06-21T00:00:00",81.95,81.75,80,80.85,425000], [1347,"2006-06-22T00:00:00",80.85,81.25,79.85,80.5,449200], [1348,"2006-06-23T00:00:00",80.5,81,76.5,79,639600], [1349,"2006-06-26T00:00:00",79,80,75.05,75.05,882700], [1350,"2006-06-27T00:00:00",75.05,76,71.3,72,524200], [1351,"2006-06-28T00:00:00",72,75.6,71.2,75.6,527200], [1352,"2006-06-29T00:00:00",75.6,79.35,76.45,79.35,1302700], [1353,"2006-06-30T00:00:00",79.35,81.5,77.5,77.55,1604400], [1354,"2006-07-03T00:00:00",77.55,77.6,73.7,74.8,945200], [1355,"2006-07-04T00:00:00",74.8,76.5,72.5,75.5,532500], [1356,"2006-07-05T00:00:00",75.5,77.45,74.65,76.95,1208000], [1357,"2006-07-06T00:00:00",76.95,77.45,76,76.55,374900], [1358,"2006-07-07T00:00:00",76.55,79,76.15,77.45,412900], [1359,"2006-07-10T00:00:00",77.45,80,75.5,77.5,601600], [1360,"2006-07-11T00:00:00",77.5,78.8,77,78,129200], [1361,"2006-07-12T00:00:00",78,78.75,77.45,78,417800], [1362,"2006-07-13T00:00:00",78,79.75,78.1,78.6,367300], [1363,"2006-07-14T00:00:00",78.6,78.9,77.4,77.75,178500], [1364,"2006-07-17T00:00:00",77.75,78.3,76.65,77.2,80600], [1365,"2006-07-18T00:00:00",77.2,78.75,77.3,78,321600], [1366,"2006-07-19T00:00:00",78,77.4,76,76.6,335800], [1367,"2006-07-20T00:00:00",76.6,77.75,76,76.4,223400], [1368,"2006-07-21T00:00:00",76.4,77,76,76.6,76000], [1369,"2006-07-24T00:00:00",76.6,78.3,76.1,77.9,477900], [1370,"2006-07-25T00:00:00",77.9,79,77.8,78.6,276400], [1371,"2006-07-26T00:00:00",78.6,78.7,77.35,77.45,459900], [1372,"2006-07-27T00:00:00",77.45,78.8,77.1,78.5,577100], [1373,"2006-07-28T00:00:00",78.5,77.95,76.5,76.8,494100], [1374,"2006-07-31T00:00:00",76.8,78,77.1,77.9,168500], [1375,"2006-08-01T00:00:00",77.9,79.2,77.15,79,552800], [1376,"2006-08-02T00:00:00",79,82.95,78.2,82.45,1994900], [1377,"2006-08-03T00:00:00",82.45,86.5,82.6,85.5,2950500], [1378,"2006-08-04T00:00:00",85.5,87.2,85,85,1765800], [1379,"2006-08-07T00:00:00",85,88.7,85.85,88,1932500], [1380,"2006-08-08T00:00:00",88,89.7,87,87.5,1745600], [1381,"2006-08-09T00:00:00",87.5,88.45,83.2,84.2,1352300], [1382,"2006-08-10T00:00:00",84.2,85.75,81,83.5,1916300], [1383,"2006-08-11T00:00:00",83.5,84.4,81.6,83.5,1421700], [1384,"2006-08-15T00:00:00",83.5,84,82.4,82.7,446600], [1385,"2006-08-16T00:00:00",82.7,85.45,82.1,84.95,1389800], [1386,"2006-08-17T00:00:00",84.95,85.8,83.7,84.45,728900], [1387,"2006-08-18T00:00:00",84.45,85.15,83.7,84,433000], [1388,"2006-08-21T00:00:00",84,84,82.55,82.9,342100], [1389,"2006-08-22T00:00:00",82.9,83.4,81.5,82.5,487600], [1390,"2006-08-23T00:00:00",82.5,83,81.6,82.4,217500], [1391,"2006-08-24T00:00:00",82.4,82.3,79.1,79.1,294700], [1392,"2006-08-25T00:00:00",79.1,79.75,78,79,633300], [1393,"2006-08-28T00:00:00",79,82,76,80.6,628900], [1394,"2006-08-29T00:00:00",80.6,81.7,80,81.45,205600], [1395,"2006-08-30T00:00:00",81.45,85.5,80.8,85.35,2105500], [1396,"2006-08-31T00:00:00",85.35,86.45,83.75,85.5,2519800], [1397,"2006-09-01T00:00:00",85.5,85.5,83.9,84.35,754100], [1398,"2006-09-04T00:00:00",84.35,85.9,84,84.15,830900], [1399,"2006-09-05T00:00:00",84.15,84.75,82.25,82.5,902000], [1400,"2006-09-06T00:00:00",82.5,85,81.55,84,973000], [1401,"2006-09-07T00:00:00",84,84.7,82.65,82.75,524800], [1402,"2006-09-08T00:00:00",82.75,83.75,82.05,83.45,231800], [1403,"2006-09-11T00:00:00",83.45,84.5,83.3,84.35,422800], [1404,"2006-09-12T00:00:00",84.35,87,85,86.15,2319300], [1405,"2006-09-13T00:00:00",86.15,87.4,85.5,86.2,1506400], [1406,"2006-09-14T00:00:00",86.2,87,85.5,85.65,837500], [1407,"2006-09-15T00:00:00",85.65,86.5,85.2,85.2,412300], [1408,"2006-09-18T00:00:00",85.2,86,84.3,85.1,167900], [1409,"2006-09-19T00:00:00",85.1,85.95,84.5,85.15,288300], [1410,"2006-09-20T00:00:00",85.15,86.5,85.2,86.25,860900], [1411,"2006-09-21T00:00:00",86.25,89.25,86.1,88.4,2654900], [1412,"2006-09-22T00:00:00",88.4,90,88.55,88.6,2427600], [1413,"2006-09-25T00:00:00",88.6,89.6,87.6,89,699100], [1414,"2006-09-26T00:00:00",89,92,88.15,90.7,1480800], [1415,"2006-09-27T00:00:00",90.7,94.7,91.05,94.45,3081200], [1416,"2006-09-28T00:00:00",94.45,95.95,93,94.35,2106700], [1417,"2006-09-29T00:00:00",94.35,95,93.75,94.6,419700], [1418,"2006-10-02T00:00:00",94.6,99.3,94.95,97.55,3381400], [1419,"2006-10-03T00:00:00",97.55,99.5,95,96.9,2534500], [1420,"2006-10-04T00:00:00",96.9,97.5,95.4,96.5,689000], [1421,"2006-10-05T00:00:00",96.5,98.5,96.5,97.8,1595500], [1422,"2006-10-06T00:00:00",97.8,100.4,97.6,99.5,3087200], [1423,"2006-10-09T00:00:00",99.5,101.9,95.5,100.6,3292500], [1424,"2006-10-10T00:00:00",100.6,101.5,98.75,100.5,2226300], [1425,"2006-10-11T00:00:00",100.5,101.1,99,99.45,884000], [1426,"2006-10-12T00:00:00",99.45,99.75,98.25,98.25,349900], [1427,"2006-10-13T00:00:00",98.25,99.95,98.05,99,615100], [1428,"2006-10-16T00:00:00",99,100.7,98.9,99.35,799500], [1429,"2006-10-17T00:00:00",99.35,104.2,99.9,103.7,3391900], [1430,"2006-10-18T00:00:00",103.7,104.5,102.5,103.5,1232000], [1431,"2006-10-19T00:00:00",103.5,103.75,101.5,102.4,632800], [1432,"2006-10-30T00:00:00",102.4,105.2,102,103,1771700], [1433,"2006-10-31T00:00:00",103,103.4,101,102,1509900], [1434,"2006-11-01T00:00:00",102,101.8,98.65,100.45,1336300], [1435,"2006-11-02T00:00:00",100.45,101.5,99.5,100.2,661400], [1436,"2006-11-03T00:00:00",100.2,104.45,101.35,103.95,2250800], [1437,"2006-11-06T00:00:00",103.95,105,102,102.5,1420400], [1438,"2006-11-07T00:00:00",102.5,103,97.4,101.2,1793900], [1439,"2006-11-08T00:00:00",101.2,101,98.75,100.5,714900], [1440,"2006-11-10T00:00:00",100.5,100.85,97,99.4,834700], [1441,"2006-11-13T00:00:00",99.4,101,98.8,99.3,431900], [1442,"2006-11-14T00:00:00",99.3,101,99.4,100.25,344700], [1443,"2006-11-15T00:00:00",100.25,103.5,100.35,101.5,3016100], [1444,"2006-11-16T00:00:00",101.5,102.6,100.8,101.5,1267700], [1445,"2006-11-17T00:00:00",101.5,103.1,101.1,101.65,1042700], [1446,"2006-11-20T00:00:00",101.65,103,101.4,101.8,1326000], [1447,"2006-11-21T00:00:00",101.8,106.35,101.5,106.15,4856400], [1448,"2006-11-22T00:00:00",106.15,108.4,105,107.15,3992900], [1449,"2006-11-23T00:00:00",107.15,111.85,107.3,111.1,7090400], [1450,"2006-11-24T00:00:00",111.1,114.35,111.25,113,5268700], [1451,"2006-11-27T00:00:00",113,113.7,111,112,1572400], [1452,"2006-11-28T00:00:00",112,112.35,110.85,111.7,995100], [1453,"2006-11-29T00:00:00",111.7,111.5,108,108.35,1728100], [1454,"2006-11-30T00:00:00",108.35,110.15,108,108.55,1237500], [1455,"2006-12-01T00:00:00",108.55,108.25,105,105.75,1428500], [1456,"2006-12-04T00:00:00",105.75,107.4,105.6,106.5,1445000], [1457,"2006-12-05T00:00:00",106.5,107.9,106.85,107.55,1439500], [1458,"2006-12-06T00:00:00",107.55,110.35,107.5,109.85,3109200], [1459,"2006-12-07T00:00:00",109.85,110.7,109,109.5,1004900], [1460,"2006-12-08T00:00:00",109.5,112.15,108.85,108.85,3462800], [1461,"2006-12-11T00:00:00",108.85,111.85,108.55,111.15,2273400], [1462,"2006-12-12T00:00:00",111.15,111.9,109.8,110.8,982200], [1463,"2006-12-13T00:00:00",110.8,111.05,109.65,109.75,380300], [1464,"2006-12-14T00:00:00",109.75,110.5,109,109.25,617500], [1465,"2006-12-15T00:00:00",109.25,109.45,107.75,108,361200], [1466,"2006-12-18T00:00:00",108,108.7,105.1,105.85,829500], [1467,"2006-12-19T00:00:00",105.85,106.65,100.6,101.35,1641400], [1468,"2006-12-20T00:00:00",101.35,104,99.75,103.75,1269700], [1469,"2006-12-21T00:00:00",103.75,104.9,100.9,101.5,1170400], [1470,"2006-12-22T00:00:00",101.5,103.5,99.1,102.55,1667800], [1471,"2006-12-26T00:00:00",102.55,104.2,101.75,103.5,1379600], [1472,"2006-12-27T00:00:00",103.5,106,103.7,104.65,1165800], [1473,"2006-12-28T00:00:00",104.65,105.45,103.85,104,582000], [1474,"2006-12-29T00:00:00",104,104.95,103.4,104.95,740700], [1475,"2007-01-03T00:00:00",104.95,105.25,104,105,282600], [1476,"2007-01-04T00:00:00",105,108.05,105.15,107.85,2083800], [1477,"2007-01-05T00:00:00",107.85,108.65,106.3,107.5,1307900], [1478,"2007-01-08T00:00:00",107.5,109.65,107.9,108.45,1852000], [1479,"2007-01-09T00:00:00",108.45,112.85,110,112.5,3053500], [1480,"2007-01-10T00:00:00",112.5,112.95,111.4,111.7,1141500], [1481,"2007-01-11T00:00:00",111.7,114.9,111.75,113.3,3357100], [1482,"2007-01-12T00:00:00",113.3,114.95,112.75,114.65,3400300], [1483,"2007-01-15T00:00:00",114.65,116.1,114,114.75,1732500], [1484,"2007-01-16T00:00:00",114.75,115.3,113.8,114.5,1228400], [1485,"2007-01-17T00:00:00",114.5,115,113.55,114,1224700], [1486,"2007-01-18T00:00:00",114,114.35,113,113.1,422200], [1487,"2007-01-19T00:00:00",113.1,114,112.7,113.2,654900], [1488,"2007-01-22T00:00:00",113.2,113.9,112.9,113.6,409800], [1489,"2007-01-23T00:00:00",113.6,114.95,113.6,114.1,1818200], [1490,"2007-01-24T00:00:00",114.1,114.95,114.3,114.75,1158500], [1491,"2007-01-25T00:00:00",114.75,117.7,114.4,116.15,6839600], [1492,"2007-01-26T00:00:00",116.15,118.4,116.2,118.25,4220700], [1493,"2007-01-31T00:00:00",118.25,119.6,118.05,118.45,3574300], [1494,"2007-02-01T00:00:00",118.45,120.8,118.25,119.75,6519600], [1495,"2007-02-02T00:00:00",119.75,121.2,119.75,121,4249000], [1496,"2007-02-06T00:00:00",121,126.8,119.75,124.7,14752500], [1497,"2007-02-07T00:00:00",124.7,127.2,124,126.05,9542900], [1498,"2007-02-08T00:00:00",126.05,128.45,126.05,127.25,10940100], [1499,"2007-02-09T00:00:00",127.25,128.75,126.05,126.4,11435100], [1500,"2007-02-12T00:00:00",126.4,128.2,124,124.05,5731900], [1501,"2007-02-13T00:00:00",124.05,125.5,122.7,123.9,4503000], [1502,"2007-02-14T00:00:00",123.9,125.9,119,122.05,12583200], [1503,"2007-02-15T00:00:00",122.05,123.75,120.75,120.9,2724600], [1504,"2007-02-16T00:00:00",120.9,121.75,120.05,120.1,2300400], [1505,"2007-02-19T00:00:00",120.1,120,116.6,119.1,3155100], [1506,"2007-02-20T00:00:00",119.1,121.3,118.4,120,2862700], [1507,"2007-02-21T00:00:00",120,120,118.3,118.3,2284400], [1508,"2007-02-22T00:00:00",118.3,119.5,118.25,118.6,1530300], [1509,"2007-02-23T00:00:00",118.6,121.25,118.95,120.2,4064600], [1510,"2007-02-26T00:00:00",120.2,120.9,118.9,119,1062600], [1511,"2007-02-27T00:00:00",119,119.4,116.6,119,1504600], [1512,"2007-02-28T00:00:00",119,118.5,117.25,117.25,711600], [1513,"2007-03-01T00:00:00",117.25,118.5,116.4,116.65,948700], [1514,"2007-03-02T00:00:00",116.65,117.95,115,115.3,896900], [1515,"2007-03-05T00:00:00",115.3,115.5,112.1,112.65,1009400], [1516,"2007-03-06T00:00:00",112.65,114.9,112.8,113.35,960700], [1517,"2007-03-07T00:00:00",113.35,117,112.8,117,2426800], [1518,"2007-03-08T00:00:00",117,118.95,117.1,117.3,1559700], [1519,"2007-03-09T00:00:00",117.3,119.4,116.25,118.35,2380300], [1520,"2007-03-12T00:00:00",118.35,118.8,116.75,116.75,1733400], [1521,"2007-03-13T00:00:00",116.75,118,116,117.35,369500], [1522,"2007-03-14T00:00:00",117.35,117.2,115.6,116.3,378400], [1523,"2007-03-15T00:00:00",116.3,117.15,115.75,116.7,413100], [1524,"2007-03-16T00:00:00",116.7,119.4,117.2,119,793500], [1525,"2007-03-19T00:00:00",119,119.9,115.6,115.6,595400], [1526,"2007-03-20T00:00:00",76.4,80.1,75.5,79.3,2833900], [1527,"2007-03-21T00:00:00",79.3,80.7,78,80.6,4602600], [1528,"2007-03-22T00:00:00",80.6,82.35,80.25,81,2724200], [1529,"2007-03-26T00:00:00",81,81,77.95,78.25,1495400], [1530,"2007-03-27T00:00:00",78.25,79,77,77.9,912900], [1531,"2007-03-28T00:00:00",77.9,78.85,76.95,77.95,925400], [1532,"2007-03-29T00:00:00",77.95,77.9,76.85,77.9,1611100], [1533,"2007-03-30T00:00:00",77.9,77.9,77.05,77.05,1163600], [1534,"2007-04-02T00:00:00",77.05,77.8,76.75,77.1,344500], [1535,"2007-04-03T00:00:00",77.1,80.55,77.15,80.25,4971300], [1536,"2007-04-04T00:00:00",80.25,82.6,80.5,81.95,8931000], [1537,"2007-04-05T00:00:00",81.95,83.35,81.65,83.25,8250200], [1538,"2007-04-06T00:00:00",83.25,84.25,82.1,83.15,7251000], [1539,"2007-04-09T00:00:00",83.15,84.6,82.95,83.7,7002900], [1540,"2007-04-10T00:00:00",83.7,84.7,81.5,81.65,7885300], [1541,"2007-04-11T00:00:00",81.65,85.7,81.1,85.7,20171500], [1542,"2007-04-12T00:00:00",85.7,88.2,86.2,87.2,21866000], [1543,"2007-04-13T00:00:00",87.2,90,87,89.9,20340100], [1544,"2007-04-16T00:00:00",89.9,90.5,88.3,89.15,17956100], [1545,"2007-04-17T00:00:00",89.15,91.4,88.35,91.1,28420600], [1546,"2007-04-18T00:00:00",91.1,92.15,89.55,90.75,32511300], [1547,"2007-04-19T00:00:00",90.75,93.7,90.15,92.2,40671200], [1548,"2007-04-20T00:00:00",92.2,92.9,90.65,91.25,12119200], [1549,"2007-04-23T00:00:00",91.25,91.6,89.6,90.9,10527200], [1550,"2007-04-24T00:00:00",90.9,94.3,91.1,93.3,25970600], [1551,"2007-04-25T00:00:00",93.3,94.45,92.65,92.85,18812100], [1552,"2007-04-26T00:00:00",92.85,94.6,92.3,94.2,16854800], [1553,"2007-04-27T00:00:00",94.2,95.45,93.2,94.75,28787900], [1554,"2007-04-30T00:00:00",94.75,95.8,93.8,94.95,18801800], [1555,"2007-05-02T00:00:00",94.95,95.9,94.4,94.5,10786200], [1556,"2007-05-03T00:00:00",94.5,94.9,93.3,93.8,3982100], [1557,"2007-05-04T00:00:00",93.8,95.4,93.5,94.45,12325500], [1558,"2007-05-07T00:00:00",94.45,94.35,89.75,89.8,8706100], [1559,"2007-05-08T00:00:00",89.8,93.75,89,93.5,15264400], [1560,"2007-05-09T00:00:00",93.5,94.35,91.5,92.1,7450700], [1561,"2007-05-10T00:00:00",92.1,92.6,91,91.75,3927800], [1562,"2007-05-11T00:00:00",91.75,92,90.55,91.4,1930100], [1563,"2007-05-14T00:00:00",91.4,91.9,88.5,91,4498000], [1564,"2007-05-15T00:00:00",91,92.85,91.4,91.95,9798700], [1565,"2007-05-16T00:00:00",91.95,92.5,89.05,90.5,5357700], [1566,"2007-05-17T00:00:00",90.5,91.1,89.75,90.4,1769800], [1567,"2007-05-18T00:00:00",90.4,91.85,90.4,91.4,3647700], [1568,"2007-05-21T00:00:00",91.4,91.95,90.55,90.7,1279400], [1569,"2007-05-22T00:00:00",90.7,92.65,90.7,92.25,7378400], [1570,"2007-05-23T00:00:00",92.25,92.55,91,92.25,4454300], [1571,"2007-05-24T00:00:00",92.25,95,92.5,94.9,13076700], [1572,"2007-05-25T00:00:00",94.9,97,95.05,95.45,12767800], [1573,"2007-05-28T00:00:00",95.45,99.45,94.55,97.95,30748600], [1574,"2007-05-29T00:00:00",97.95,99.1,96.5,96.7,16873000], [1575,"2007-05-30T00:00:00",96.7,97.4,95.4,95.9,5570600], [1576,"2007-05-31T00:00:00",95.9,99.5,95.65,99,23366400], [1577,"2007-06-01T00:00:00",99,100,97.55,98.05,16350600], [1578,"2007-06-04T00:00:00",98.05,98.65,96.3,97.1,3999600], [1579,"2007-06-05T00:00:00",97.1,99.5,97.25,99.2,12188500], [1580,"2007-06-06T00:00:00",99.2,102.9,99.5,101.65,36399500], [1581,"2007-06-07T00:00:00",101.65,102.7,100.4,101,15254800], [1582,"2007-06-08T00:00:00",101,102.7,98.7,101.35,16589400], [1583,"2007-06-11T00:00:00",101.35,102,99.35,99.5,8197400], [1584,"2007-06-12T00:00:00",99.5,100.65,99.05,99.95,6361500], [1585,"2007-06-13T00:00:00",99.95,101.3,99.25,100.95,16550900], [1586,"2007-06-14T00:00:00",100.95,102.9,100.45,101.5,24057200], [1587,"2007-06-15T00:00:00",101.5,101.8,98.75,100.1,9400000], [1588,"2007-06-18T00:00:00",100.1,101.2,100,100.75,6221700], [1589,"2007-06-19T00:00:00",100.75,101.45,99.65,99.8,3626000], [1590,"2007-06-20T00:00:00",99.8,102,98.7,101.8,21234100], [1591,"2007-06-21T00:00:00",101.8,102.3,100.25,101.2,10687500], [1592,"2007-06-22T00:00:00",101.2,101.95,99.1,99.85,11798900], [1593,"2007-06-25T00:00:00",99.85,100.95,99.85,100.85,5280300], [1594,"2007-06-26T00:00:00",100.85,102.75,100.7,101.75,12389200], [1595,"2007-06-27T00:00:00",101.75,104.7,101.8,104.4,21745500], [1596,"2007-06-28T00:00:00",104.4,106.4,104.05,104.95,18738300], [1597,"2007-06-29T00:00:00",104.95,106.7,104.3,105.9,18876300], [1598,"2007-07-02T00:00:00",105.9,106.3,102.75,102.8,6897000], [1599,"2007-07-03T00:00:00",102.8,103.9,100.75,101.3,5924800], [1600,"2007-07-04T00:00:00",101.3,102.8,101.1,102.35,2038400], [1601,"2007-07-05T00:00:00",102.35,103.3,102.05,102.65,3637400], [1602,"2007-07-06T00:00:00",102.65,103.35,101.35,102,2997600], [1603,"2007-07-09T00:00:00",102,102.8,100.75,101.75,2351700], [1604,"2007-07-10T00:00:00",101.75,102.7,100,100,2952500], [1605,"2007-07-11T00:00:00",100,100.65,99.4,100,2555900], [1606,"2007-07-12T00:00:00",100,101.6,99.95,100.65,3178700], [1607,"2007-07-13T00:00:00",100.65,100.7,98.5,99.1,3411900], [1608,"2007-07-16T00:00:00",99.1,99.2,96.5,97.4,3264400], [1609,"2007-07-17T00:00:00",97.4,98.25,96.75,98.1,4204900], [1610,"2007-07-18T00:00:00",98.1,98.65,93.3,96.4,5048000], [1611,"2007-07-19T00:00:00",96.4,95.55,91.6,91.6,5894400], [1612,"2007-07-20T00:00:00",91.6,94.2,89.25,93.15,3276500], [1613,"2007-07-23T00:00:00",93.15,96,94,96,4691400], [1614,"2007-07-24T00:00:00",96,96.7,93.8,94.95,4204700], [1615,"2007-07-25T00:00:00",94.95,95,93.4,94.45,1488100], [1616,"2007-07-26T00:00:00",94.45,96.95,94,96,6418400], [1617,"2007-07-27T00:00:00",96,96,94,94.85,4135400], [1618,"2007-07-30T00:00:00",94.85,96.8,94.5,95.2,5125200], [1619,"2007-07-31T00:00:00",95.2,97.9,95.5,97.7,9579600], [1620,"2007-08-01T00:00:00",97.7,97.9,96.1,96.75,6201000], [1621,"2007-08-02T00:00:00",96.75,97.1,95.5,95.55,2463600], [1622,"2007-08-03T00:00:00",95.55,96.4,95,95.45,2851500], [1623,"2007-08-06T00:00:00",95.45,96.55,94.7,95.85,5005700], [1624,"2007-08-07T00:00:00",95.85,96.5,93.45,95.8,5588100], [1625,"2007-08-08T00:00:00",95.8,98.95,96,98.8,16270600], [1626,"2007-08-09T00:00:00",98.8,97.9,93.9,97.15,15174100], [1627,"2007-08-10T00:00:00",97.15,99.4,96.3,96.6,11639200], [1628,"2007-08-13T00:00:00",96.6,97.05,92.55,93.5,5505300], [1629,"2007-08-15T00:00:00",93.5,95.2,91.35,93.85,7622000], [1630,"2007-08-16T00:00:00",93.85,94.3,90.5,92,9789700], [1631,"2007-08-17T00:00:00",92,91.6,90,90,4214900], [1632,"2007-08-20T00:00:00",90,91.9,89,89.7,3169700], [1633,"2007-08-21T00:00:00",89.7,89.8,85.25,86.5,3394600], [1634,"2007-08-22T00:00:00",86.5,89.5,84.5,88.55,4786700], [1635,"2007-08-23T00:00:00",88.55,90,84.95,85.75,4436000], [1636,"2007-08-24T00:00:00",85.75,87.5,84.6,87,2038000], [1637,"2007-08-27T00:00:00",87,90.15,86.2,87.5,4536000], [1638,"2007-08-28T00:00:00",87.5,89,86.55,88.9,3447900], [1639,"2007-08-29T00:00:00",88.9,90.65,88.5,89.85,6722000], [1640,"2007-08-30T00:00:00",89.85,91.2,88.6,90,3624000], [1641,"2007-08-31T00:00:00",90,90,87.5,88.9,3171600], [1642,"2007-09-03T00:00:00",88.9,88.3,85.65,88,1632200], [1643,"2007-09-04T00:00:00",88,90.25,87.05,89.75,6987300], [1644,"2007-09-05T00:00:00",89.75,92.4,90.05,92.4,11391700], [1645,"2007-09-06T00:00:00",92.4,93.2,91.2,91.2,4293000], [1646,"2007-09-07T00:00:00",91.2,91.2,87.75,88.75,2767800], [1647,"2007-09-10T00:00:00",88.75,89.4,86.5,89,2089200], [1648,"2007-09-11T00:00:00",89,89.65,87.25,87.3,768200], [1649,"2007-09-12T00:00:00",87.3,89,87.35,88.65,1095900], [1650,"2007-09-13T00:00:00",88.65,90,88,88.7,2027200], [1651,"2007-09-14T00:00:00",88.7,90.3,88.6,89,2610500], [1652,"2007-09-17T00:00:00",89,89.45,88.15,88.65,399100], [1653,"2007-09-18T00:00:00",88.65,89.75,89.05,89.05,1541000], [1654,"2007-09-19T00:00:00",89.05,90.4,89.3,90.3,2136000], [1655,"2007-09-20T00:00:00",90.3,91,89,89.95,986500], [1656,"2007-09-21T00:00:00",89.95,89.9,88.7,89.4,225200], [1657,"2007-09-24T00:00:00",89.4,90.2,89.25,89.8,817000], [1658,"2007-09-25T00:00:00",89.8,90.5,89.5,89.5,912100], [1659,"2007-09-26T00:00:00",89.5,91.35,89.5,91,4138200], [1660,"2007-09-27T00:00:00",91,91.8,90.35,90.8,1601000], [1661,"2007-09-28T00:00:00",90.8,91.7,90,91.7,2414100], [1662,"2007-10-01T00:00:00",91.7,94.75,92.7,94.7,8396100], [1663,"2007-10-02T00:00:00",94.7,96.1,94.55,95.25,6706700], [1664,"2007-10-03T00:00:00",95.25,96.6,94.65,95.35,7655400], [1665,"2007-10-04T00:00:00",95.35,97.7,95.4,97.2,9239200], [1666,"2007-10-05T00:00:00",97.2,101.25,97.55,100.25,32965300], [1667,"2007-10-08T00:00:00",100.25,105.25,102.8,105.25,20441900], [1668,"2007-10-09T00:00:00",105.25,106.75,103.55,103.55,9297000], [1669,"2007-10-11T00:00:00",103.55,104.6,102.1,102.8,4715800], [1670,"2007-10-17T00:00:00",102.8,101,97.7,100.45,10433100], [1671,"2007-10-18T00:00:00",100.45,101.2,99.9,100.75,5291900], [1672,"2007-10-19T00:00:00",100.75,100,98.5,99.65,2912700], [1673,"2007-10-22T00:00:00",99.65,100,94.7,94.8,6384400], [1674,"2007-10-23T00:00:00",94.8,96.35,94,96.2,3677900], [1675,"2007-10-24T00:00:00",96.2,97.9,93,93.9,7386900], [1676,"2007-10-25T00:00:00",93.9,95.25,93.5,94.4,2895900], [1677,"2007-10-26T00:00:00",94.4,95.2,91.8,93,5768300], [1678,"2007-10-29T00:00:00",93,93.4,89,89.85,7308000], [1679,"2007-10-30T00:00:00",89.85,89.4,86.35,86.45,2900300], [1680,"2007-10-31T00:00:00",86.45,90.75,85.55,90.75,4970000], [1681,"2007-11-01T00:00:00",90.75,91.25,86.4,87.9,4496200], [1682,"2007-11-02T00:00:00",87.9,89,85.6,87.5,2418900], [1683,"2007-11-05T00:00:00",87.5,88.5,83.15,84.6,4214300], [1684,"2007-11-06T00:00:00",84.6,87.2,84.5,86.75,2422400], [1685,"2007-11-07T00:00:00",86.75,87.8,86.5,86.9,1554500], [1686,"2007-11-08T00:00:00",86.9,87.2,85.65,86.3,1430200], [1687,"2007-11-12T00:00:00",86.3,89,87.1,88.05,1979400], [1688,"2007-11-13T00:00:00",88.05,88.9,87.55,88.9,1387600], [1689,"2007-11-14T00:00:00",88.9,89,86.2,86.6,2147500], [1690,"2007-11-15T00:00:00",86.6,87,84.5,85.8,775100], [1691,"2007-11-16T00:00:00",85.8,86.5,85.2,85.9,582000], [1692,"2007-11-19T00:00:00",85.9,87,84.4,86.95,968200], [1693,"2007-11-20T00:00:00",86.95,87.4,86.25,86.65,507200], [1694,"2007-11-21T00:00:00",86.65,88,86.65,88,968800], [1695,"2007-11-22T00:00:00",88,88.75,87.5,88.5,1733200], [1696,"2007-11-23T00:00:00",88.5,89.3,88,89,2980900], [1697,"2007-11-26T00:00:00",89,89.7,88.4,89.3,1521200], [1698,"2007-11-27T00:00:00",89.3,89.6,88.15,88.5,995000], [1699,"2007-11-28T00:00:00",88.5,89.05,88,88.95,565200], [1700,"2007-11-29T00:00:00",88.95,89.75,88.8,89.5,1336400], [1701,"2007-11-30T00:00:00",89.5,89.5,88.55,89.4,1294300], [1702,"2007-12-03T00:00:00",89.4,91.65,88.75,89.75,5502500], [1703,"2007-12-04T00:00:00",89.75,91.15,89.9,91.1,3661900], [1704,"2007-12-05T00:00:00",91.1,92.5,91.3,92.45,4580500], [1705,"2007-12-06T00:00:00",92.45,94.25,91.7,94.25,6315500], [1706,"2007-12-07T00:00:00",94.25,94.5,93.55,93.7,2677300], [1707,"2007-12-10T00:00:00",93.7,94.8,93.5,94.5,3109400], [1708,"2007-12-11T00:00:00",94.5,98.95,93.4,98.5,17838400], [1709,"2007-12-12T00:00:00",98.5,99.8,97.5,98.7,11615500], [1710,"2007-12-13T00:00:00",98.7,99.65,95.95,96.9,7544700], [1711,"2007-12-14T00:00:00",96.9,97.8,95.6,97.3,4324400], [1712,"2007-12-17T00:00:00",97.3,102.15,97.3,101.75,17959100], [1713,"2007-12-18T00:00:00",101.75,102.5,100.75,102.5,6413700], [1714,"2007-12-19T00:00:00",102.5,106.45,101.75,104.25,13479000], [1715,"2007-12-24T00:00:00",104.25,106.45,104.6,105,9591400], [1716,"2007-12-26T00:00:00",105,105.95,104.25,105.95,4415000], [1717,"2007-12-27T00:00:00",105.95,106.45,104.6,105,3211400], [1718,"2007-12-31T00:00:00",105,102,99.75,99.75,4692400], [1719,"2008-01-01T00:00:00",99.75,102,96.3,99.6,11393200], [1720,"2008-01-02T00:00:00",99.6,101.8,98.5,98.6,5412600], [1721,"2008-01-03T00:00:00",98.6,103.5,101.35,103.5,5849700], [1722,"2008-01-04T00:00:00",103.5,105,103.25,104.05,5056700], [1723,"2008-01-07T00:00:00",104.05,103.95,102.5,103.2,1637800], [1724,"2008-01-08T00:00:00",103.2,104.6,103,103.7,2812700], [1725,"2008-01-09T00:00:00",103.7,103.8,102.7,103.8,1784800], [1726,"2008-01-10T00:00:00",103.8,104,102,102,1570900], [1727,"2008-01-11T00:00:00",102,102.75,99.4,102,2148500], [1728,"2008-01-14T00:00:00",102,102.9,100.7,102,1835200], [1729,"2008-01-15T00:00:00",102,103.45,101.45,102.5,2701600], [1730,"2008-01-16T00:00:00",102.5,102.7,100.5,101.75,3454800], [1731,"2008-01-17T00:00:00",101.75,101.4,100,100.8,807200], [1732,"2008-01-18T00:00:00",100.8,102.5,99.6,102.5,1188900], [1733,"2008-01-21T00:00:00",102.5,103.25,101.45,101.9,2561100], [1734,"2008-01-22T00:00:00",101.9,101.8,99.4,101.8,2725800], [1735,"2008-01-23T00:00:00",101.8,102.15,100.7,100.7,891900], [1736,"2008-01-24T00:00:00",100.7,101.25,100,100.1,844600], [1737,"2008-01-25T00:00:00",100.1,101.75,100,101.5,2114600], [1738,"2008-01-28T00:00:00",101.5,101.7,100.7,100.85,569900], [1739,"2008-01-29T00:00:00",100.85,101.6,100.5,100.5,650300], [1740,"2008-01-30T00:00:00",100.5,101.1,99.8,99.8,1630900], [1741,"2008-01-31T00:00:00",99.8,100.45,99.8,100.15,1300200], [1742,"2008-02-01T00:00:00",100.15,100.8,99,100,893900], [1743,"2008-02-04T00:00:00",100,100.2,98.5,98.8,962200], [1744,"2008-02-06T00:00:00",98.8,99.25,98.5,98.95,775900], [1745,"2008-02-07T00:00:00",98.95,98.9,97.55,98,533600], [1746,"2008-02-08T00:00:00",98,98.45,97.65,98.3,483300], [1747,"2008-02-11T00:00:00",98.3,98.25,96.9,97.15,702700], [1748,"2008-02-12T00:00:00",97.15,99.85,97,99.65,2480700], [1749,"2008-02-13T00:00:00",99.65,100.8,99.1,99.55,2066600], [1750,"2008-02-14T00:00:00",99.55,101.4,99.8,101.35,3914300], [1751,"2008-02-15T00:00:00",101.35,101.85,100.05,100.1,2479100], [1752,"2008-02-19T00:00:00",100.1,103.5,100.8,103.15,9405000], [1753,"2008-02-20T00:00:00",103.15,104.15,102.5,103.35,7464600], [1754,"2008-02-21T00:00:00",103.35,106.2,103.4,103.75,37185700], [1755,"2008-02-22T00:00:00",103.75,104.5,102.55,102.8,5738300], [1756,"2008-02-25T00:00:00",102.8,104.05,102.5,102.5,4747500], [1757,"2008-02-26T00:00:00",102.5,103.35,102.6,102.75,1867000], [1758,"2008-02-27T00:00:00",102.75,103.9,102.95,103,2384200], [1759,"2008-02-28T00:00:00",103,103.7,103,103.4,3455700], [1760,"2008-02-29T00:00:00",103.4,103.95,102.3,102.8,3248900], [1761,"2008-03-03T00:00:00",102.8,103.3,101.5,102,1623700], [1762,"2008-03-04T00:00:00",102,102.95,101.25,101.9,1736200], [1763,"2008-03-05T00:00:00",101.9,102.95,102.1,102.7,1756400], [1764,"2008-03-06T00:00:00",102.7,103.35,101.7,101.7,2537200], [1765,"2008-03-07T00:00:00",101.7,102.25,101.45,101.95,1940100], [1766,"2008-03-10T00:00:00",101.95,103.25,101.85,102.15,5133400], [1767,"2008-03-11T00:00:00",102.15,103.1,101.7,102.85,1874800], [1768,"2008-03-12T00:00:00",102.85,103.5,102.9,103,1735500], [1769,"2008-03-13T00:00:00",103,103.45,101.8,101.8,967400], [1770,"2008-03-14T00:00:00",101.8,102.1,100.7,101,1591600], [1771,"2008-03-17T00:00:00",101,102,99.2,99.7,1457200], [1772,"2008-03-19T00:00:00",72.74,75.5,69.55,74.5,6109500], [1773,"2008-03-20T00:00:00",74.5,74.4,71.9,72.7,3550900], [1774,"2008-03-24T00:00:00",72.7,73.75,72.25,72.5,1660600], [1775,"2008-03-25T00:00:00",72.5,72.9,71.6,71.6,1930400], [1776,"2008-03-26T00:00:00",71.6,72.4,71.25,71.25,879700], [1777,"2008-03-27T00:00:00",71.25,72,71.4,71.4,1172900], [1778,"2008-03-28T00:00:00",71.4,71.55,70,70.3,1868100], [1779,"2008-03-31T00:00:00",70.3,70.95,68.9,70.3,2455000], [1780,"2008-04-01T00:00:00",70.3,70.8,69.65,70.25,532500], [1781,"2008-04-02T00:00:00",70.25,70.6,70.1,70.2,571600], [1782,"2008-04-03T00:00:00",70.2,70.95,70,70.5,874600], [1783,"2008-04-04T00:00:00",70.5,73.05,69.8,71.25,6014500], [1784,"2008-04-07T00:00:00",71.25,71.95,70.9,71.2,790400], [1785,"2008-04-08T00:00:00",71.2,72.25,70.05,70.1,4964200], [1786,"2008-04-09T00:00:00",70.1,70.7,68.5,68.9,3595300], [1787,"2008-04-10T00:00:00",68.9,68.95,66.8,67.9,2550100], [1788,"2008-04-11T00:00:00",67.9,68.3,66.9,67.2,1352200], [1789,"2008-04-14T00:00:00",67.2,67.05,65.15,66.5,2766600], [1790,"2008-04-15T00:00:00",66.5,67.65,66.25,66.95,1655100], [1791,"2008-04-16T00:00:00",66.95,67.2,63.95,65.05,3671500], [1792,"2008-04-17T00:00:00",65.05,66.25,64.8,65,1786300], [1793,"2008-04-18T00:00:00",65,65.35,63.75,63.75,941800], [1794,"2008-04-21T00:00:00",63.75,64.1,62.8,63.1,923000], [1795,"2008-04-22T00:00:00",63.1,63.35,61.75,62.1,1524500], [1796,"2008-04-23T00:00:00",62.1,62.1,60.35,60.95,1441200], [1797,"2008-04-24T00:00:00",60.95,61,59.1,59.4,3263900], [1798,"2008-04-25T00:00:00",59.4,61,58.45,59.9,4426000], [1799,"2008-04-28T00:00:00",59.9,60.55,56.91,56.91,5944800], [1800,"2008-04-29T00:00:00",56.91,56.4,54.07,54.1,3286600], [1801,"2008-04-30T00:00:00",54.1,56.4,53,55.5,5801000], [1802,"2008-05-02T00:00:00",55.5,56.45,54.1,56,2424800], [1803,"2008-05-05T00:00:00",56,56,53.75,54.6,1939600], [1804,"2008-05-06T00:00:00",54.6,55.2,52.85,53.5,3033700], [1805,"2008-05-07T00:00:00",53.5,54.15,52.45,53.85,1966000], [1806,"2008-05-08T00:00:00",53.85,54.6,53,53.5,1733800], [1807,"2008-05-09T00:00:00",53.5,53.75,52.05,53.45,2177100], [1808,"2008-05-12T00:00:00",53.45,53.65,52,53.21,1829500], [1809,"2008-05-13T00:00:00",53.21,54.65,53,54.05,2270400], [1810,"2008-05-14T00:00:00",54.05,54.9,53.61,54.39,2421200], [1811,"2008-05-15T00:00:00",54.39,54.55,53.55,53.68,957000], [1812,"2008-05-16T00:00:00",53.68,53.6,52.9,52.9,782300], [1813,"2008-05-19T00:00:00",52.9,53.34,50.5,50.5,897900], [1814,"2008-05-20T00:00:00",50.5,51.25,48.15,49.35,2252300], [1815,"2008-05-21T00:00:00",49.35,50.28,48.01,48.8,1178700], [1816,"2008-05-22T00:00:00",48.8,49.08,46.36,46.36,1126300], [1817,"2008-05-23T00:00:00",46.36,44.05,44.05,44.05,96800], [1818,"2008-05-26T00:00:00",44.05,41.85,41.85,41.85,2440000], [1819,"2008-05-27T00:00:00",41.85,41.5,39.76,41.45,8239300], [1820,"2008-05-28T00:00:00",41.45,42.25,39.38,39.38,2322900], [1821,"2008-05-29T00:00:00",39.38,38,37.42,37.42,1208000], [1822,"2008-05-30T00:00:00",37.42,39.29,35.55,38.45,5582300], [1823,"2008-06-02T00:00:00",38.45,39.45,37.81,38.22,1613500], [1824,"2008-06-03T00:00:00",38.22,40.13,37.9,40.1,2971800], [1825,"2008-06-04T00:00:00",40.1,42.1,42.1,42.1,429500], [1826,"2008-06-05T00:00:00",42.1,44,41.9,42.26,4091100], [1827,"2008-06-06T00:00:00",42.26,42.5,40.6,41.6,897600], [1828,"2008-06-09T00:00:00",41.6,41.89,39.52,39.55,873700], [1829,"2008-06-10T00:00:00",39.55,41.1,38.25,40.25,2427700], [1830,"2008-06-11T00:00:00",40.25,42.26,40.25,42.26,1432000], [1831,"2008-06-12T00:00:00",42.26,43.98,41.92,43.01,2991200], [1832,"2008-06-13T00:00:00",43.01,43.6,42,42.95,1423400], [1833,"2008-06-16T00:00:00",42.95,43.05,40.81,40.81,1386700], [1834,"2008-06-17T00:00:00",40.81,41.7,38.77,41.62,1731600], [1835,"2008-06-18T00:00:00",41.62,41.5,39.75,39.9,1247400], [1836,"2008-06-19T00:00:00",39.9,39.8,37.91,37.91,1664600], [1837,"2008-06-20T00:00:00",37.91,39,36.02,36.02,2996300], [1838,"2008-06-23T00:00:00",36.02,37,34.22,34.22,3619100], [1839,"2008-06-24T00:00:00",34.22,37.64,35.01,37.64,2080900], [1840,"2008-06-25T00:00:00",37.64,41.4,37.8,41.4,4086700], [1841,"2008-06-26T00:00:00",41.4,42.85,40.99,40.99,2819100], [1842,"2008-06-27T00:00:00",40.99,40.69,40.59,40.59,54300], [1843,"2008-06-30T00:00:00",40.59,40.19,40.19,40.19,4300], [1844,"2008-07-01T00:00:00",40.19,39.79,39.79,39.79,249600], [1845,"2008-07-01T00:00:00",40.19,39.79,39.79,39.79,249600], [1846,"2008-07-02T00:00:00",39.79,39.4,39.4,39.4,18100], [1847,"2008-07-03T00:00:00",39.4,39.4,39.4,39.4,1000], [1848,"2008-07-04T00:00:00",39.4,39.01,39.01,39.01,90200], [1849,"2008-07-07T00:00:00",39.01,39.01,39.01,39.01,24700], [1850,"2008-07-08T00:00:00",39.01,38.62,38.62,38.62,33200], [1851,"2008-07-09T00:00:00",38.62,38.24,38.24,38.24,48700], [1852,"2008-07-10T00:00:00",38.24,38.24,38.24,38.24,8300], [1853,"2008-07-11T00:00:00",38.24,37.86,37.86,37.86,9100], [1854,"2008-07-14T00:00:00",37.86,36.55,35.97,35.97,2425700], [1855,"2008-07-15T00:00:00",35.97,35.9,34.18,34.18,2129900], [1856,"2008-07-16T00:00:00",34.18,33.4,32.48,32.48,675000], [1857,"2008-07-17T00:00:00",32.48,30.91,30.86,30.86,1122100], [1858,"2008-07-18T00:00:00",30.86,32.4,29.35,32,2228200], [1859,"2008-07-21T00:00:00",32,33,30.4,33,1133700], [1860,"2008-07-22T00:00:00",33,34.65,31.8,34.65,1016700], [1861,"2008-07-23T00:00:00",34.65,36.38,34.1,35.95,2835900], [1862,"2008-07-24T00:00:00",35.95,37.74,35.12,37.74,2754100], [1863,"2008-07-25T00:00:00",37.74,38.75,35.86,35.99,2493400], [1864,"2008-07-28T00:00:00",35.99,34.8,34.2,34.2,483100], [1865,"2008-07-29T00:00:00",34.2,34.7,32.49,34.4,1036600], [1866,"2008-07-30T00:00:00",34.4,36.12,35,36.12,856600], [1867,"2008-07-31T00:00:00",36.12,36.75,34.32,34.32,1101800], [1868,"2008-08-01T00:00:00",34.32,34.78,32.61,32.61,497000], [1869,"2008-08-04T00:00:00",32.61,33.75,30.98,30.98,812500], [1870,"2008-08-05T00:00:00",30.98,32,29.5,31.5,841000], [1871,"2008-08-06T00:00:00",31.5,31.3,29.93,29.93,565700], [1872,"2008-08-07T00:00:00",29.93,30.7,28.75,29.7,1212700], [1873,"2008-08-08T00:00:00",29.7,31,28.62,30.61,1620200], [1874,"2008-08-11T00:00:00",30.61,31.65,30.05,30.75,1012100], [1875,"2008-08-12T00:00:00",30.75,30.9,29.22,29.22,564800], [1876,"2008-08-13T00:00:00",29.22,29.75,28.7,29.01,368700], [1877,"2008-08-15T00:00:00",29.01,30.46,28.51,30.46,772700], [1878,"2008-08-18T00:00:00",30.46,31.98,29.8,31.98,1815000], [1879,"2008-08-19T00:00:00",31.98,33.57,32.65,33.57,1901500], [1880,"2008-08-20T00:00:00",33.57,32.97,31.9,31.9,1196600], [1881,"2008-08-21T00:00:00",31.9,32.7,30.76,31.9,1445500], [1882,"2008-08-22T00:00:00",31.9,32,30.9,31.5,768800], [1883,"2008-08-25T00:00:00",31.5,32.75,30.64,31,929700], [1884,"2008-08-26T00:00:00",31,31.89,29.45,29.45,783800], [1885,"2008-08-27T00:00:00",29.45,28.8,27.98,27.98,507100], [1886,"2008-08-28T00:00:00",27.98,28.75,28,28.1,566200], [1887,"2008-08-29T00:00:00",28.1,27.98,27.98,27.98,25900], [1888,"2008-09-01T00:00:00",27.98,27.98,27.98,27.98,10800], [1889,"2008-09-02T00:00:00",27.98,27.98,27.98,27.98,3600], [1890,"2008-09-03T00:00:00",27.98,27.98,27.98,27.98,19700], [1891,"2008-09-04T00:00:00",27.98,27.98,27.98,27.98,16500], [1892,"2008-09-05T00:00:00",27.98,27.98,27.98,27.98,144200], [1893,"2008-09-08T00:00:00",27.98,27.98,27.98,27.98,179600], [1894,"2008-09-09T00:00:00",27.98,27.98,27.98,27.98,300], [1895,"2008-09-10T00:00:00",27.98,27.98,27.98,27.98,7700], [1896,"2008-09-11T00:00:00",27.98,27.98,27.98,27.98,7100], [1897,"2008-09-12T00:00:00",27.98,27.98,27.98,27.98,4600], [1898,"2008-09-15T00:00:00",27.98,27.98,27.98,27.98,500], [1899,"2008-09-17T00:00:00",27.98,27.98,27.98,27.98,1500], [1900,"2008-09-18T00:00:00",27.98,27.98,27.98,27.98,200], [1901,"2008-09-23T00:00:00",27.98,27.98,27.98,27.98,600], [1902,"2008-09-29T00:00:00",27.98,27.98,27.98,27.98,600], [1903,"2008-10-06T00:00:00",27.98,27.98,27.98,27.98,500], [1904,"2008-10-08T00:00:00",27.98,27.98,27.98,27.98,100], [1905,"2008-10-13T00:00:00",27.98,27.98,27.98,27.98,1000], [1906,"2008-10-16T00:00:00",27.98,27.98,27.98,27.98,12000], [1907,"2008-10-20T00:00:00",27.98,27.98,27.98,27.98,4100], [1908,"2008-10-22T00:00:00",27.98,27.98,27.98,27.98,200], [1909,"2008-10-27T00:00:00",27.98,27.98,27.98,27.98,500], [1910,"2008-10-29T00:00:00",27.98,27.98,27.98,27.98,500], [1911,"2008-11-10T00:00:00",27.98,27.98,27.98,27.98,200], [1912,"2008-11-25T00:00:00",27.98,27.98,27.98,27.98,500], [1913,"2008-12-04T00:00:00",27.98,27.98,27.98,27.98,500], [1914,"2008-12-15T00:00:00",27.98,26.59,26.59,26.59,500], [1915,"2008-12-16T00:00:00",26.59,25.27,25.27,25.27,100], [1916,"2008-12-17T00:00:00",25.27,24.01,24.01,24.01,100], [1917,"2008-12-18T00:00:00",24.01,22.81,22.81,22.81,100], [1918,"2008-12-19T00:00:00",22.81,21.72,21.67,21.67,1758500], [1919,"2008-12-22T00:00:00",21.67,20.59,20.59,20.59,2200], [1920,"2008-12-23T00:00:00",20.59,19.57,19.57,19.57,4100], [1921,"2008-12-24T00:00:00",19.57,18.57,18.57,18.57,1200], [1922,"2008-12-26T00:00:00",18.57,17.57,17.57,17.57,31100], [1923,"2008-12-29T00:00:00",17.57,18.2,16.57,16.57,1185000], [1924,"2008-12-30T00:00:00",16.57,17,15.57,15.57,1015700], [1925,"2008-12-31T00:00:00",15.57,15.01,14.57,14.57,2531200], [1926,"2009-01-01T00:00:00",14.57,15.57,14,15.57,1031500], [1927,"2009-01-02T00:00:00",15.57,16.57,14.9,16.4,3464100], [1928,"2009-01-05T00:00:00",16.4,17.4,15.75,16.96,2470000], [1929,"2009-01-06T00:00:00",16.96,17.96,16.9,17.96,976700], [1930,"2009-01-09T00:00:00",17.96,18.96,17.75,18.26,1345500], [1931,"2009-01-12T00:00:00",18.26,18,17.26,17.31,1240700], [1932,"2009-01-13T00:00:00",17.31,17.59,16.56,16.82,731200], [1933,"2009-01-14T00:00:00",16.82,17.45,16.5,17.26,370600], [1934,"2009-01-15T00:00:00",17.26,17.5,16.26,16.27,567600], [1935,"2009-01-16T00:00:00",16.27,16.55,15.27,15.27,317900], [1936,"2009-01-19T00:00:00",15.27,15,14.27,14.27,272600], [1937,"2009-01-20T00:00:00",14.27,15.2,13.8,14.54,231800], [1938,"2009-01-21T00:00:00",14.54,14.96,13.54,13.55,979200], [1939,"2009-01-22T00:00:00",13.55,13.79,12.8,13.54,269800], [1940,"2009-01-23T00:00:00",13.54,13.4,12.54,13,537500], [1941,"2009-01-26T00:00:00",13,13.6,12.15,13.07,343400], [1942,"2009-01-27T00:00:00",13.07,14.07,12.5,14.07,383600], [1943,"2009-01-28T00:00:00",14.07,15.07,14.79,15.07,232500], [1944,"2009-01-29T00:00:00",15.07,16.07,16.07,16.07,604000], [1945,"2009-01-30T00:00:00",16.07,17.07,15.7,17.02,1301500], [1946,"2009-02-02T00:00:00",17.02,17.25,16.11,16.51,824100], [1947,"2009-02-03T00:00:00",16.51,16.84,15.9,16.1,297900], [1948,"2009-02-04T00:00:00",16.1,16.75,15.8,16.47,671400], [1949,"2009-02-06T00:00:00",16.47,16.9,16.01,16.29,543000], [1950,"2009-02-09T00:00:00",16.29,16.63,15.8,16.17,755400], [1951,"2009-02-10T00:00:00",16.17,16.8,15.76,16.2,1127300], [1952,"2009-02-11T00:00:00",16.2,16.78,15.69,16.09,1184900], [1953,"2009-02-12T00:00:00",16.09,16.6,16.01,16.29,471500], [1954,"2009-02-13T00:00:00",16.29,17.2,16.26,17.13,1093400], [1955,"2009-02-16T00:00:00",17.13,18.05,17.1,17.82,1902600], [1956,"2009-02-17T00:00:00",17.82,18,17,17.39,1811800], [1957,"2009-02-18T00:00:00",17.39,17.4,17,17.19,654900], [1958,"2009-02-19T00:00:00",17.19,18.19,17.11,18.18,3272100], [1959,"2009-02-20T00:00:00",18.18,19.18,18.2,18.99,2175900], [1960,"2009-02-23T00:00:00",18.99,19.25,17.99,17.99,1282200], [1961,"2009-02-24T00:00:00",17.99,17.3,16.99,16.99,1174800], [1962,"2009-02-25T00:00:00",16.99,16.59,15.99,15.99,891500], [1963,"2009-02-26T00:00:00",15.99,15.68,14.99,15.45,1359900], [1964,"2009-02-27T00:00:00",15.45,16.29,15.31,16.06,639100], [1965,"2009-03-02T00:00:00",16.06,16.5,16.1,16.29,556100], [1966,"2009-03-03T00:00:00",16.29,16.18,15.71,16.13,410800], [1967,"2009-03-04T00:00:00",16.13,17.06,16.21,17,600200], [1968,"2009-03-05T00:00:00",17,17.42,16.56,16.63,765400], [1969,"2009-03-06T00:00:00",16.63,16.95,16.26,16.5,203300], [1970,"2009-03-09T00:00:00",16.5,16.52,16.05,16.49,200000], [1971,"2009-03-11T00:00:00",16.49,16.61,16.16,16.38,209000], [1972,"2009-03-12T00:00:00",16.38,17.38,16.26,17.29,413000], [1973,"2009-03-13T00:00:00",17.29,18.05,16.96,17.98,496900], [1974,"2009-03-16T00:00:00",17.98,18.98,18.98,18.98,238300], [1975,"2009-03-17T00:00:00",18.98,19.98,19.61,19.98,726500], [1976,"2009-03-18T00:00:00",19.98,20.98,20.4,20.98,847100], [1977,"2009-03-19T00:00:00",20.98,22.02,21.81,22.02,920700], [1978,"2009-03-20T00:00:00",17.62,18.62,17.71,18.2,2002600], [1979,"2009-03-24T00:00:00",18.2,19.2,18.05,19.09,1156400], [1980,"2009-03-25T00:00:00",19.09,19.85,18.09,18.61,1359900], [1981,"2009-03-26T00:00:00",18.61,18.66,17.61,17.67,555800], [1982,"2009-03-27T00:00:00",17.67,17.9,17.25,17.6,338400], [1983,"2009-03-30T00:00:00",17.6,18.2,17.1,17.25,773400], [1984,"2009-03-31T00:00:00",17.25,17.45,16.25,16.31,1274200], [1985,"2009-04-01T00:00:00",16.31,16.7,15.79,15.85,531300], [1986,"2009-04-02T00:00:00",15.85,16.85,15.5,16.52,2232500], [1987,"2009-04-03T00:00:00",16.52,17.52,16.85,17.51,1629000], [1988,"2009-04-06T00:00:00",17.51,18.51,17.05,18.49,1621900], [1989,"2009-04-07T00:00:00",18.49,19.23,18,18.82,1948900], [1990,"2009-04-08T00:00:00",18.82,18.8,17.82,17.87,1520400], [1991,"2009-04-09T00:00:00",17.87,17.99,17,17.13,931300], [1992,"2009-04-10T00:00:00",17.13,18.13,17.15,18.12,1756900], [1993,"2009-04-13T00:00:00",18.12,19,18,18.12,1265700], [1994,"2009-04-14T00:00:00",18.12,18.8,17.15,17.46,1587100], [1995,"2009-04-15T00:00:00",17.46,17.9,17,17.68,604300], [1996,"2009-04-16T00:00:00",17.68,18.6,17.05,17.42,1101200], [1997,"2009-04-17T00:00:00",17.42,18.42,17.31,18.1,840300], [1998,"2009-04-20T00:00:00",18.1,19.1,17.86,19.1,1318900], [1999,"2009-04-21T00:00:00",19.1,19.6,18.75,18.91,2040700], [2000,"2009-04-22T00:00:00",18.91,18.99,17.92,18.08,832300], [2001,"2009-04-23T00:00:00",18.08,18.24,17.08,17.15,909800], [2002,"2009-04-24T00:00:00",17.15,18.15,16.9,18.02,925300], [2003,"2009-04-27T00:00:00",18.02,17.86,17.02,17.02,744100], [2004,"2009-04-28T00:00:00",17.02,17.9,16.6,17.65,1053200], [2005,"2009-04-29T00:00:00",17.65,17.5,17,17.09,1018400], [2006,"2009-04-30T00:00:00",17.09,17.14,16.6,16.76,595500], [2007,"2009-05-04T00:00:00",16.76,17.15,16.25,16.61,736900], [2008,"2009-05-05T00:00:00",16.61,16.55,16,16.07,212700], [2009,"2009-05-06T00:00:00",16.07,16.95,16,16.53,558500], [2010,"2009-05-07T00:00:00",16.53,16.6,16.02,16.3,293100], [2011,"2009-05-08T00:00:00",16.3,16.5,16.05,16.17,119300], [2012,"2009-05-11T00:00:00",16.17,16.5,16.15,16.31,153000], [2013,"2009-05-12T00:00:00",16.31,17.29,16.25,17.24,887600], [2014,"2009-05-13T00:00:00",17.24,17.65,16.8,16.85,532900], [2015,"2009-05-14T00:00:00",16.85,17.1,16.65,16.77,215400], [2016,"2009-05-15T00:00:00",16.77,17.25,16.6,17.1,247700], [2017,"2009-05-18T00:00:00",17.1,17.24,16.85,16.92,198500], [2018,"2009-05-19T00:00:00",16.92,16.96,16.71,16.85,155400], [2019,"2009-05-20T00:00:00",16.85,17,16.52,16.83,186100], [2020,"2009-05-21T00:00:00",16.83,16.8,16.1,16.28,265800], [2021,"2009-05-22T00:00:00",16.28,17,16.23,16.88,275000], [2022,"2009-05-25T00:00:00",16.88,17.09,16.56,16.72,174700], [2023,"2009-05-26T00:00:00",16.72,16.89,16.53,16.6,118400], [2024,"2009-05-27T00:00:00",16.6,17,16.6,16.63,160200], [2025,"2009-05-28T00:00:00",16.63,16.89,16.25,16.58,714200], [2026,"2009-05-29T00:00:00",16.58,16.8,16.25,16.45,214700], [2027,"2009-06-01T00:00:00",16.45,17.2,16.25,16.73,900600], [2028,"2009-06-02T00:00:00",16.73,16.73,16.41,16.47,137400], [2029,"2009-06-03T00:00:00",16.47,16.66,16.2,16.22,110000], [2030,"2009-06-04T00:00:00",16.22,16.3,15.85,15.9,114700], [2031,"2009-06-05T00:00:00",15.9,16.25,16,16.04,148400], [2032,"2009-06-08T00:00:00",16.04,16.4,15.73,16.2,270800], [2033,"2009-06-09T00:00:00",16.2,16.7,16,16.52,376900], [2034,"2009-06-10T00:00:00",16.52,16.74,16,16.41,398400], [2035,"2009-06-11T00:00:00",16.41,16.45,16.15,16.21,110000], [2036,"2009-06-12T00:00:00",16.21,16.3,16.06,16.21,55300], [2037,"2009-06-15T00:00:00",16.21,16.19,15.8,16,135700], [2038,"2009-06-16T00:00:00",16,16.2,15.8,15.83,108000], [2039,"2009-06-17T00:00:00",15.83,16.1,15.86,16.03,159100], [2040,"2009-06-18T00:00:00",16.03,16.3,15.76,15.9,365000], [2041,"2009-06-19T00:00:00",15.9,16,15.75,15.81,165100], [2042,"2009-06-22T00:00:00",15.81,15.9,15.7,15.79,122300], [2043,"2009-06-23T00:00:00",15.79,15.95,15.4,15.67,69300], [2044,"2009-06-24T00:00:00",15.67,16.48,15.61,15.8,543000], [2045,"2009-06-25T00:00:00",15.8,16,15.45,15.87,421800], [2046,"2009-06-26T00:00:00",15.87,16.25,15.5,15.57,1433100], [2047,"2009-06-29T00:00:00",15.57,15.87,15.42,15.46,265800], [2048,"2009-06-30T00:00:00",15.46,16.1,15.11,15.28,373600], [2049,"2009-07-01T00:00:00",15.28,15.64,15.26,15.33,109900], [2050,"2009-07-02T00:00:00",15.33,16,15.48,16,695900], [2051,"2009-07-03T00:00:00",16,16,15.4,15.63,232500], [2052,"2009-07-06T00:00:00",15.63,15.96,15.6,15.73,97600], [2053,"2009-07-07T00:00:00",15.73,16.03,15.65,15.79,210000], [2054,"2009-07-08T00:00:00",15.79,15.95,15.5,15.57,111300], [2055,"2009-07-09T00:00:00",15.57,15.9,15.55,15.61,59800], [2056,"2009-07-10T00:00:00",15.61,15.7,15.37,15.5,129700], [2057,"2009-07-13T00:00:00",15.5,15.75,15.44,15.62,149800], [2058,"2009-07-14T00:00:00",15.62,15.9,15,15.51,724300], [2059,"2009-07-15T00:00:00",15.51,15.84,15.45,15.54,481800], [2060,"2009-07-16T00:00:00",15.54,15.8,15.42,15.63,250200], [2061,"2009-07-17T00:00:00",15.63,15.69,15.5,15.59,113500], [2062,"2009-07-20T00:00:00",15.59,16.07,15.7,15.75,370200], [2063,"2009-07-21T00:00:00",15.75,15.94,15.53,15.61,97419], [2064,"2009-07-22T00:00:00",15.61,15.83,15.55,15.58,121677], [2065,"2009-07-23T00:00:00",15.58,15.9,15.55,15.72,200588], [2066,"2009-07-24T00:00:00",15.72,15.75,15.5,15.53,182847], [2067,"2009-07-27T00:00:00",15.53,15.74,15.41,15.51,60451], [2068,"2009-07-28T00:00:00",15.51,15.79,14.95,15.28,308700], [2069,"2009-07-29T00:00:00",15.28,15.4,15.1,15.11,48216], [2070,"2009-07-30T00:00:00",15.11,15.48,14.91,14.95,41079], [2071,"2009-07-31T00:00:00",14.95,15.45,14.95,15.22,76077], [2072,"2009-08-03T00:00:00",15.22,15.19,15,15.02,46815], [2073,"2009-08-04T00:00:00",15.02,15.3,14.93,15.04,74977], [2074,"2009-08-05T00:00:00",15.04,15.1,14.9,14.91,82413], [2075,"2009-08-06T00:00:00",14.91,14.99,14.65,14.81,61371], [2076,"2009-08-07T00:00:00",14.81,15.1,14.67,15,84431], [2077,"2009-08-10T00:00:00",15,15.05,14.72,14.89,117425], [2078,"2009-08-11T00:00:00",14.89,15,14.55,14.79,84470], [2079,"2009-08-12T00:00:00",14.79,15.34,14.71,14.91,221951], [2080,"2009-08-13T00:00:00",14.91,15.14,14.78,14.96,187142], [2081,"2009-08-17T00:00:00",14.96,15.2,14.6,14.63,150121], [2082,"2009-08-18T00:00:00",14.63,15.1,14.7,15.05,293079], [2083,"2009-08-19T00:00:00",15.05,15.3,14.95,15.13,345099], [2084,"2009-08-20T00:00:00",15.13,15.39,14.96,15.1,507142], [2085,"2009-08-21T00:00:00",15.1,15.99,15.01,15.83,1521951], [2086,"2009-08-24T00:00:00",15.83,16.4,16,16.29,846499], [2087,"2009-08-25T00:00:00",16.29,16.65,16.1,16.3,565324], [2088,"2009-08-26T00:00:00",16.3,16.75,16.35,16.62,629948], [2089,"2009-08-27T00:00:00",16.62,16.75,16.45,16.61,539833], [2090,"2009-08-28T00:00:00",16.61,17.6,16.4,17.52,1010687], [2091,"2009-08-31T00:00:00",17.52,18.52,17.01,18.52,1595427], [2092,"2009-09-01T00:00:00",18.52,19.52,18.31,19.28,2031744], [2093,"2009-09-02T00:00:00",19.28,20.1,19.22,19.89,3133809], [2094,"2009-09-03T00:00:00",19.89,20.05,19.02,19.16,748450], [2095,"2009-09-04T00:00:00",19.16,19.9,19.05,19.72,698703], [2096,"2009-09-07T00:00:00",19.72,19.9,19.15,19.5,303052], [2097,"2009-09-08T00:00:00",19.5,19.45,18.61,18.7,303425], [2098,"2009-09-09T00:00:00",18.7,19.54,18.5,19.46,510855], [2099,"2009-09-10T00:00:00",19.46,19.75,18.8,19.48,592288], [2100,"2009-09-11T00:00:00",19.48,20.48,19.4,20.29,1943618], [2101,"2009-09-14T00:00:00",20.29,21.3,20.29,21.3,3544873], [2102,"2009-09-15T00:00:00",21.3,21.75,20.81,21.1,1108293], [2103,"2009-09-16T00:00:00",21.1,21.32,20.95,21.05,401956], [2104,"2009-09-17T00:00:00",21.05,22.1,21,22.1,2092475], [2105,"2009-09-18T00:00:00",22.1,22.8,21.9,22.11,1502582], [2106,"2009-09-24T00:00:00",22.11,23.21,22.15,23.2,2050581], [2107,"2009-09-25T00:00:00",23.2,23.95,23.05,23.14,1632537], [2108,"2009-09-28T00:00:00",23.14,23.37,22.5,22.7,601700], [2109,"2009-09-29T00:00:00",22.7,23.49,22.26,23.17,852040], [2110,"2009-09-30T00:00:00",23.17,23.25,22.02,22.25,672546], [2111,"2009-10-01T00:00:00",22.25,23.36,22.12,23.36,1071750], [2112,"2009-10-02T00:00:00",23.36,24.52,23.5,24.52,1246337], [2113,"2009-10-05T00:00:00",24.52,25.74,24.75,25.02,1388695], [2114,"2009-10-06T00:00:00",25.02,25.4,24.61,24.96,1306382], [2115,"2009-10-07T00:00:00",24.96,25.37,24.9,24.96,790902], [2116,"2009-10-08T00:00:00",24.96,26,24.5,25.15,1624929], [2117,"2009-10-09T00:00:00",25.15,26.4,25.15,26.39,2278270], [2118,"2009-10-12T00:00:00",26.39,27.2,25.76,26.78,1582749], [2119,"2009-10-13T00:00:00",26.78,27.09,26.25,26.44,839739], [2120,"2009-10-14T00:00:00",26.44,27.2,26.4,26.53,609559], [2121,"2009-10-15T00:00:00",26.53,26.95,25.3,25.55,988107], [2122,"2009-10-16T00:00:00",25.55,26.45,25.45,25.65,839990], [2123,"2009-10-19T00:00:00",25.65,25.75,24.37,24.52,1039937], [2124,"2009-10-20T00:00:00",24.52,25.74,24.15,25.74,1957812], [2125,"2009-10-21T00:00:00",25.74,26.25,24.8,24.84,1654936], [2126,"2009-10-22T00:00:00",24.84,25.3,24.02,24.69,909878], [2127,"2009-10-23T00:00:00",24.69,25.83,24.2,25.58,1459786], [2128,"2009-10-26T00:00:00",25.58,26.85,25.75,26.85,1678212], [2129,"2009-10-27T00:00:00",26.85,28.19,26.25,26.36,2996925], [2130,"2009-10-28T00:00:00",26.36,26.8,25.62,26.37,627135], [2131,"2009-10-29T00:00:00",26.37,26.7,26,26.53,450684], [2132,"2009-10-30T00:00:00",26.53,27.08,26.4,26.51,1214100], [2133,"2009-11-02T00:00:00",26.51,26.5,25.19,25.2,593598], [2134,"2009-11-03T00:00:00",25.2,25.75,24,25.41,1136229], [2135,"2009-11-04T00:00:00",25.41,26.3,25.4,25.93,670247], [2136,"2009-11-05T00:00:00",25.93,26.18,25.4,25.57,396727], [2137,"2009-11-06T00:00:00",25.57,25.76,24.75,24.95,258060], [2138,"2009-11-10T00:00:00",24.95,25.56,24.01,24.18,282627], [2139,"2009-11-11T00:00:00",24.18,24.69,23.8,24.54,375728], [2140,"2009-11-12T00:00:00",24.54,25.05,24.3,24.62,267820], [2141,"2009-11-13T00:00:00",24.62,24.79,24,24.35,935311], [2142,"2009-11-16T00:00:00",24.35,25.56,24.5,25.32,1307537], [2143,"2009-11-17T00:00:00",25.32,26.29,25.5,25.88,2028121], [2144,"2009-11-18T00:00:00",25.88,26.4,25.55,25.81,1369143], [2145,"2009-11-19T00:00:00",25.81,26.15,25.75,25.82,479570], [2146,"2009-11-20T00:00:00",25.82,27.11,25.8,26.97,1966085], [2147,"2009-11-23T00:00:00",26.97,27,26.31,26.45,339779], [2148,"2009-11-24T00:00:00",26.45,26.66,25.51,26.27,252907], [2149,"2009-11-25T00:00:00",26.27,26.99,26,26.06,341104], [2150,"2009-11-26T00:00:00",26.06,26.55,26.11,26.36,560884], [2151,"2009-12-01T00:00:00",26.36,26.6,25.55,26.08,566902], [2152,"2009-12-02T00:00:00",26.08,26.85,25.81,26.07,385729], [2153,"2009-12-03T00:00:00",26.07,26.24,25.8,25.98,279178], [2154,"2009-12-04T00:00:00",25.98,25.9,25.5,25.66,100685], [2155,"2009-12-07T00:00:00",25.66,25.68,25.2,25.28,91770], [2156,"2009-12-08T00:00:00",25.28,25.55,24.9,24.99,272379], [2157,"2009-12-09T00:00:00",24.99,25.9,25,25.42,2274068], [2158,"2009-12-10T00:00:00",25.42,25.8,25.3,25.4,252684], [2159,"2009-12-11T00:00:00",25.4,25.68,25.2,25.48,96234], [2160,"2009-12-14T00:00:00",25.48,26.29,25.4,26.22,1168845], [2161,"2009-12-15T00:00:00",26.22,27.48,26,26.69,1448670], [2162,"2009-12-16T00:00:00",26.69,27.6,26.2,27.05,1305969], [2163,"2009-12-17T00:00:00",27.05,27.7,26.6,26.69,513876], [2164,"2009-12-18T00:00:00",26.69,27,26.04,26.26,493914], [2165,"2009-12-21T00:00:00",26.26,26.45,26,26.14,409956], [2166,"2009-12-22T00:00:00",26.14,26.78,26.1,26.63,1089181], [2167,"2009-12-23T00:00:00",26.63,27.5,26.5,27.32,1531501], [2168,"2009-12-24T00:00:00",27.32,28.54,27.66,28.43,2088465], [2169,"2009-12-29T00:00:00",28.43,28.55,27.8,28.09,485579], [2170,"2009-12-30T00:00:00",28.09,28.69,28.12,28.28,715755], [2171,"2009-12-31T00:00:00",28.28,28.15,27.05,27.3,460630], [2172,"2010-01-04T00:00:00",27.3,27.69,27.15,27.42,198966], [2173,"2010-01-05T00:00:00",27.42,28.32,27.5,28.1,611081], [2174,"2010-01-06T00:00:00",28.1,28.5,28.1,28.16,333994], [2175,"2010-01-07T00:00:00",28.16,28.45,27.9,28.07,329322], [2176,"2010-01-08T00:00:00",28.07,29,28.02,28.85,1328683], [2177,"2010-01-11T00:00:00",28.85,29.45,28.7,29.07,653036], [2178,"2010-01-12T00:00:00",29.07,29.25,28.55,28.61,218228], [2179,"2010-01-13T00:00:00",28.61,29.09,28.43,28.55,303773], [2180,"2010-01-14T00:00:00",28.55,28.85,27.97,28.26,224756], [2181,"2010-01-15T00:00:00",28.26,28.88,28,28.51,716216], [2182,"2010-01-18T00:00:00",28.51,28.6,28.15,28.4,73809], [2183,"2010-01-19T00:00:00",28.4,29.14,28.3,28.97,485668], [2184,"2010-01-20T00:00:00",28.97,28.95,28.51,28.61,329849], [2185,"2010-01-21T00:00:00",28.61,28.75,27.4,27.55,608397], [2186,"2010-01-22T00:00:00",27.55,28,27.4,27.74,252707], [2187,"2010-01-25T00:00:00",27.74,27.94,27.4,27.47,106284], [2188,"2010-01-26T00:00:00",27.47,27.85,27.3,27.43,151715], [2189,"2010-01-27T00:00:00",27.43,27.91,27.25,27.26,212917], [2190,"2010-01-28T00:00:00",27.26,27.5,26.1,27.11,271425], [2191,"2010-01-29T00:00:00",27.11,28.46,26.91,27.93,327335], [2192,"2010-02-01T00:00:00",27.93,28.5,27.5,27.65,125447], [2193,"2010-02-02T00:00:00",27.65,29,27.8,27.95,349324], [2194,"2010-02-03T00:00:00",27.95,28,27.5,27.92,119426], [2195,"2010-02-04T00:00:00",27.92,28.45,27.91,28.1,239087], [2196,"2010-02-08T00:00:00",28.1,28.48,27.81,28.25,233435], [2197,"2010-02-09T00:00:00",28.25,28.5,28,28.08,67815], [2198,"2010-02-10T00:00:00",28.08,28.38,27.96,28.08,121901], [2199,"2010-02-11T00:00:00",28.08,28.35,28.06,28.25,99452], [2200,"2010-02-12T00:00:00",28.25,29.66,28.38,29.66,1828733], [2201,"2010-02-15T00:00:00",29.66,31.14,28.31,28.77,8008361], [2202,"2010-02-16T00:00:00",28.77,29.3,28.5,28.7,1332364], [2203,"2010-02-17T00:00:00",28.7,29.3,28.4,28.52,849397], [2204,"2010-02-18T00:00:00",28.52,29.05,28.55,28.68,531313], [2205,"2010-02-19T00:00:00",28.68,29.1,28.7,28.82,333297], [2206,"2010-02-22T00:00:00",28.82,29.37,28.81,29.09,764573], [2207,"2010-02-23T00:00:00",29.09,29.5,27.64,27.64,3197602], [2208,"2010-02-24T00:00:00",27.64,27.25,26.26,26.27,1330238], [2209,"2010-02-25T00:00:00",26.27,26.25,25,25.2,579063], [2210,"2010-02-26T00:00:00",25.2,25.6,24.68,24.82,315794], [2211,"2010-03-01T00:00:00",24.82,25.8,24.4,25.1,841190], [2212,"2010-03-02T00:00:00",25.1,25.63,25,25.11,246506], [2213,"2010-03-03T00:00:00",25.11,25.4,24.61,24.66,387652], [2214,"2010-03-04T00:00:00",24.66,25.34,24.41,25.04,478797], [2215,"2010-03-05T00:00:00",25.04,26.29,24.8,26.12,1103508], [2216,"2010-03-08T00:00:00",26.12,26.19,25.7,26,567584], [2217,"2010-03-09T00:00:00",26,26.51,25.9,26.2,478366], [2218,"2010-03-10T00:00:00",26.2,26.57,26.01,26.26,486632], [2219,"2010-03-11T00:00:00",26.26,26.53,26.13,26.23,517389], [2220,"2010-03-12T00:00:00",26.23,26.44,26.01,26.28,191604], [2221,"2010-03-15T00:00:00",26.28,27.59,26.16,27.56,1378603], [2222,"2010-03-16T00:00:00",27.56,27.7,27.1,27.2,2885701], [2223,"2010-03-17T00:00:00",27.2,27.4,27.05,27.18,360253], [2224,"2010-03-18T00:00:00",27.18,27.25,26.9,26.93,276666], [2225,"2010-03-19T00:00:00",26.93,27.05,26.5,26.63,1288539], [2226,"2010-03-22T00:00:00",22.19,22.3,21.4,21.65,614433], [2227,"2010-03-24T00:00:00",21.65,21.95,21.41,21.58,765897], [2228,"2010-03-25T00:00:00",21.58,21.75,21.01,21.11,426257], [2229,"2010-03-26T00:00:00",21.11,21.49,20.7,20.77,247161], [2230,"2010-03-29T00:00:00",20.77,21.2,20.48,20.5,103369], [2231,"2010-03-30T00:00:00",20.5,21,19.91,20.55,413691], [2232,"2010-03-31T00:00:00",20.55,21.5,20.31,21.22,717965], [2233,"2010-04-01T00:00:00",21.22,21.49,20.43,20.49,513499], [2234,"2010-04-02T00:00:00",20.49,20.75,20.25,20.46,557787], [2235,"2010-04-05T00:00:00",20.46,20.6,20.1,20.17,209808], [2236,"2010-04-06T00:00:00",20.17,20.6,19.9,19.95,366108], [2237,"2010-04-07T00:00:00",19.95,20.2,19.8,19.92,232552], [2238,"2010-04-08T00:00:00",19.92,20.25,19.95,20.04,202459], [2239,"2010-04-09T00:00:00",20.04,20.25,19.91,20.01,133023], [2240,"2010-04-12T00:00:00",20.01,20.25,20,20.14,596715], [2241,"2010-04-13T00:00:00",20.14,20.25,20,20.07,489030], [2242,"2010-04-14T00:00:00",20.07,20.22,20,20.01,325288], [2243,"2010-04-15T00:00:00",20.01,20.24,20,20.02,463697], [2244,"2010-04-16T00:00:00",20.02,20.2,20,20.02,187039], [2245,"2010-04-19T00:00:00",20.02,20.24,20,20.03,293361], [2246,"2010-04-20T00:00:00",20.03,20.75,20.19,20.3,2220488], [2247,"2010-04-21T00:00:00",20.3,20.64,20.1,20.26,329920], [2248,"2010-04-22T00:00:00",20.26,20.43,20.09,20.11,894777], [2249,"2010-04-23T00:00:00",20.11,20.35,19.91,20.01,152560], [2250,"2010-04-26T00:00:00",20.01,20.23,19.75,19.83,535224], [2251,"2010-04-27T00:00:00",19.83,19.84,19.4,19.52,267951], [2252,"2010-04-28T00:00:00",19.52,19.6,18.75,18.92,459767], [2253,"2010-04-29T00:00:00",18.92,18.9,17.95,18.07,438622], [2254,"2010-04-30T00:00:00",18.07,18.35,17.85,17.91,169275], [2255,"2010-05-03T00:00:00",17.91,18.05,17.4,17.41,90215], [2256,"2010-05-04T00:00:00",17.41,18.41,17.1,18.38,554589], [2257,"2010-05-05T00:00:00",18.38,18.5,17.94,18.14,123790], [2258,"2010-05-06T00:00:00",18.14,18.15,17.91,18.06,126700], [2259,"2010-05-07T00:00:00",18.06,18.05,17.6,17.7,245830], [2260,"2010-05-10T00:00:00",17.7,17.95,17.5,17.76,150087], [2261,"2010-05-11T00:00:00",17.76,17.9,17.43,17.5,89550], [2262,"2010-05-12T00:00:00",17.5,17.46,16.9,17.05,420846], [2263,"2010-05-13T00:00:00",17.05,17.3,16.9,17,128915], [2264,"2010-05-14T00:00:00",17,17,16.52,16.87,86732], [2265,"2010-05-17T00:00:00",16.87,16.99,15.88,15.93,378271], [2266,"2010-05-18T00:00:00",15.93,16,15.15,15.91,172017], [2267,"2010-05-19T00:00:00",15.91,15.6,14.98,15.41,1448412], [2268,"2010-05-20T00:00:00",15.41,15.45,15.1,15.16,323009], [2269,"2010-05-21T00:00:00",15.16,15.49,15.02,15.15,308096], [2270,"2010-05-24T00:00:00",15.15,15.3,15.05,15.26,163518], [2271,"2010-05-25T00:00:00",15.26,15.57,14.26,14.28,1511334], [2272,"2010-05-26T00:00:00",14.28,14.65,14.13,14.6,385543], [2273,"2010-05-27T00:00:00",14.6,14.71,13.75,13.96,658114], [2274,"2010-05-28T00:00:00",13.96,14,12.96,13.47,437158], [2275,"2010-05-31T00:00:00",13.47,13.5,12.9,13.05,193501], [2276,"2010-06-01T00:00:00",13.05,13.49,12.7,13.23,233018], [2277,"2010-06-02T00:00:00",13.23,14.23,13.03,14.22,373688], [2278,"2010-06-03T00:00:00",14.22,15.22,14.25,15.22,766568], [2279,"2010-06-04T00:00:00",15.22,16.22,15.05,16.22,1453003], [2280,"2010-06-07T00:00:00",16.22,17.22,15.5,17.13,870042], [2281,"2010-06-08T00:00:00",17.13,17.6,17.1,17.24,363616], [2282,"2010-06-09T00:00:00",17.24,17.35,16.25,16.31,244763], [2283,"2010-06-10T00:00:00",16.31,16.5,15.31,15.6,796649], [2284,"2010-06-11T00:00:00",15.6,15.8,15.25,15.43,350909], [2285,"2010-06-14T00:00:00",15.43,15.4,14.43,15.08,498520], [2286,"2010-06-15T00:00:00",15.08,15.6,14.6,14.95,402028], [2287,"2010-06-16T00:00:00",14.95,15.48,14.9,15.32,842658], [2288,"2010-06-17T00:00:00",15.32,16.01,14.62,15.92,951185], [2289,"2010-06-18T00:00:00",15.92,16.19,15.41,15.56,576459], [2290,"2010-06-21T00:00:00",15.56,15.84,15.25,15.42,321717], [2291,"2010-06-22T00:00:00",15.42,15.8,15.4,15.54,298157], [2292,"2010-06-23T00:00:00",15.54,15.58,15.21,15.36,118069], [2293,"2010-06-24T00:00:00",15.36,15.4,15.1,15.22,199349], [2294,"2010-06-25T00:00:00",15.22,15.39,14.87,15.07,161236], [2295,"2010-06-28T00:00:00",15.07,15.2,14.5,14.79,175815], [2296,"2010-06-29T00:00:00",14.79,15,14.7,14.96,201792], [2297,"2010-06-30T00:00:00",14.96,15.3,15,15.22,230620], [2298,"2010-07-01T00:00:00",15.22,15.29,15.05,15.18,15658], [2299,"2010-07-02T00:00:00",15.18,15.19,14.92,15.12,165682], [2300,"2010-07-05T00:00:00",15.12,15.3,14.91,14.97,24356], [2301,"2010-07-06T00:00:00",14.97,14.92,14.66,14.88,67773], [2302,"2010-07-07T00:00:00",14.88,15.39,14.75,15.24,147843], [2303,"2010-07-08T00:00:00",15.24,15.58,15.1,15.39,217868], [2304,"2010-07-09T00:00:00",15.39,15.85,15.32,15.46,181675], [2305,"2010-07-12T00:00:00",15.46,15.75,15.34,15.54,174402], [2306,"2010-07-13T00:00:00",15.54,15.64,15.37,15.52,56586], [2307,"2010-07-14T00:00:00",15.52,16.06,15.6,15.92,462912], [2308,"2010-07-15T00:00:00",15.92,16.92,15.9,16.6,1062401], [2309,"2010-07-16T00:00:00",16.6,16.75,16.31,16.61,204287], [2310,"2010-07-19T00:00:00",16.61,17.46,16.6,16.97,721105], [2311,"2010-07-20T00:00:00",16.97,17.4,16.8,16.9,150833], [2312,"2010-07-21T00:00:00",16.9,16.9,16.5,16.61,269007], [2313,"2010-07-22T00:00:00",16.61,16.84,16.4,16.53,119663], [2314,"2010-07-23T00:00:00",16.53,16.97,16.51,16.77,91347], [2315,"2010-07-26T00:00:00",16.77,16.78,16.25,16.38,72346], [2316,"2010-07-27T00:00:00",16.38,16.89,15.61,16.7,237897], [2317,"2010-07-28T00:00:00",16.7,17.15,16.72,16.81,417116], [2318,"2010-07-29T00:00:00",16.81,17.12,16.6,16.7,64618], [2319,"2010-07-30T00:00:00",16.7,16.98,16.54,16.79,66392], [2320,"2010-08-02T00:00:00",16.79,16.8,16.01,16.74,104750], [2321,"2010-08-03T00:00:00",16.74,16.85,16.52,16.59,48310], [2322,"2010-08-04T00:00:00",16.59,16.71,16.3,16.49,103781], [2323,"2010-08-05T00:00:00",16.49,16.55,16.3,16.32,102146], [2324,"2010-08-06T00:00:00",16.32,16.96,16.24,16.26,38900], [2325,"2010-08-09T00:00:00",16.26,16.28,15.26,15.38,146896], [2326,"2010-08-10T00:00:00",15.38,15.75,15.32,15.45,82383], [2327,"2010-08-11T00:00:00",15.45,15.7,15.25,15.3,108030], [2328,"2010-08-12T00:00:00",15.3,15.48,15.2,15.26,31410], [2329,"2010-08-13T00:00:00",15.26,15.2,14.95,14.99,87913], [2330,"2010-08-16T00:00:00",14.99,15,13.99,14.01,289154], [2331,"2010-08-17T00:00:00",14.01,14.6,14,14.5,90020], [2332,"2010-08-18T00:00:00",14.5,14.7,14.34,14.51,122160], [2333,"2010-08-19T00:00:00",14.51,15,14.4,14.98,151452], [2334,"2010-08-20T00:00:00",14.98,14.89,14.66,14.77,49996], [2335,"2010-08-23T00:00:00",14.77,14.95,14.45,14.58,68136], [2336,"2010-08-24T00:00:00",14.58,14.9,14.12,14.25,108740], [2337,"2010-08-25T00:00:00",14.25,14.49,14.1,14.12,90111], [2338,"2010-08-26T00:00:00",14.12,14.94,14.01,14.33,84004], [2339,"2010-08-27T00:00:00",14.33,14.68,14.18,14.21,29930], [2340,"2010-08-30T00:00:00",14.21,14.3,14,14.04,135674], [2341,"2010-08-31T00:00:00",14.04,14.65,14.15,14.58,208872], [2342,"2010-09-01T00:00:00",14.58,14.57,14.2,14.36,60802], [2343,"2010-09-02T00:00:00",14.36,14.45,14.15,14.32,62659], [2344,"2010-09-03T00:00:00",14.32,14.26,14.05,14.17,107342], [2345,"2010-09-06T00:00:00",14.17,14.57,14.19,14.2,34049], [2346,"2010-09-07T00:00:00",14.2,14.41,14.1,14.15,38878], [2347,"2010-09-08T00:00:00",14.15,14.52,14.1,14.49,256017], [2348,"2010-09-09T00:00:00",14.49,14.75,14.31,14.46,46550], [2349,"2010-09-14T00:00:00",14.46,14.95,14.6,14.89,174012], [2350,"2010-09-15T00:00:00",14.89,15.05,14.67,14.82,65330], [2351,"2010-09-16T00:00:00",14.82,15.2,14.68,14.78,105728], [2352,"2010-09-17T00:00:00",14.78,15.2,14.42,14.95,398778], [2353,"2010-09-20T00:00:00",14.95,15.29,14.67,15.02,205251], [2354,"2010-09-21T00:00:00",15.02,15.35,14.7,14.74,343644], [2355,"2010-09-22T00:00:00",14.74,14.86,14.45,14.5,326804], [2356,"2010-09-23T00:00:00",14.5,14.77,14.25,14.69,47486], [2357,"2010-09-24T00:00:00",14.69,14.75,14.43,14.7,35228], [2358,"2010-09-27T00:00:00",14.7,14.97,14.4,14.7,66913], [2359,"2010-09-28T00:00:00",14.7,15.09,14.4,14.53,110406], [2360,"2010-09-29T00:00:00",14.53,14.7,14.4,14.61,84072], [2361,"2010-09-30T00:00:00",14.61,14.99,14.4,14.83,148090], [2362,"2010-10-01T00:00:00",14.83,15,14.42,14.49,184243], [2363,"2010-10-04T00:00:00",14.49,14.7,14.44,14.49,84573], [2364,"2010-10-05T00:00:00",14.49,14.51,14.23,14.28,194067], [2365,"2010-10-06T00:00:00",14.28,14.47,14.25,14.33,105503], [2366,"2010-10-07T00:00:00",14.33,14.7,14.3,14.69,72159], [2367,"2010-10-08T00:00:00",14.69,14.97,14.56,14.71,92043], [2368,"2010-10-11T00:00:00",14.71,14.95,14.5,14.82,172492], [2369,"2010-10-12T00:00:00",14.82,14.79,14.56,14.62,30545], [2370,"2010-10-13T00:00:00",14.62,14.85,14.51,14.8,49988], [2371,"2010-10-14T00:00:00",14.8,15.35,14.67,15.21,3682488], [2372,"2010-10-15T00:00:00",15.21,15.3,14.95,14.98,759331], [2373,"2010-10-18T00:00:00",14.98,15.45,14.65,15.22,664809], [2374,"2010-10-19T00:00:00",15.22,15.7,15.1,15.19,793108], [2375,"2010-10-20T00:00:00",15.19,15.36,15.05,15.31,183578], [2376,"2010-10-21T00:00:00",15.31,15.9,15.3,15.54,611605], [2377,"2010-10-22T00:00:00",15.54,15.88,15.53,15.64,737881], [2378,"2010-10-25T00:00:00",15.64,16.2,15.8,16.02,2189240], [2379,"2010-10-26T00:00:00",16.02,16.65,15.9,16.35,1825289], [2380,"2010-10-27T00:00:00",16.35,16.48,15.5,15.84,2506887], [2381,"2010-10-28T00:00:00",15.84,15.9,15.42,15.61,736762], [2382,"2010-10-29T00:00:00",15.61,15.8,15.4,15.45,263476], [2383,"2010-11-01T00:00:00",15.45,15.49,14.96,15.13,386414], [2384,"2010-11-02T00:00:00",15.13,15.6,15.12,15.41,771460], [2385,"2010-11-03T00:00:00",15.41,15.55,15.15,15.17,608281], [2386,"2010-11-04T00:00:00",15.17,15.4,15.18,15.29,462127], [2387,"2010-11-05T00:00:00",15.29,15.9,15.3,15.78,1335414], [2388,"2010-11-08T00:00:00",15.78,16.39,15.7,16.03,4214256], [2389,"2010-11-10T00:00:00",16.03,16.5,15.81,15.89,1322823], [2390,"2010-11-11T00:00:00",15.89,15.99,15.65,15.71,421953], [2391,"2010-11-12T00:00:00",15.71,15.91,15.53,15.62,781813], [2392,"2010-11-15T00:00:00",15.62,15.98,15.55,15.66,156573], [2393,"2010-11-16T00:00:00",15.66,15.96,15.63,15.85,679713], [2394,"2010-11-22T00:00:00",15.85,16.2,15.85,16.13,548914], [2395,"2010-11-23T00:00:00",16.13,16.35,16,16.23,701880], [2396,"2010-11-24T00:00:00",16.23,16.55,16.1,16.3,2160542], [2397,"2010-11-25T00:00:00",16.3,16.45,16.1,16.19,233856], [2398,"2010-11-26T00:00:00",16.19,16.28,16.1,16.14,265274], [2399,"2010-11-29T00:00:00",16.14,16.15,15.9,16.09,342373], [2400,"2010-11-30T00:00:00",16.09,16.34,16,16.07,609018], [2401,"2010-12-01T00:00:00",16.07,16.19,15.9,15.91,398648], [2402,"2010-12-02T00:00:00",15.91,16.15,15.95,16.1,202328], [2403,"2010-12-03T00:00:00",16.1,17.1,15.96,16.85,4393752], [2404,"2010-12-06T00:00:00",16.85,17.2,16.84,16.89,1033037], [2405,"2010-12-07T00:00:00",16.89,17,16.5,16.56,857663], [2406,"2010-12-08T00:00:00",16.56,16.85,16.5,16.73,633486], [2407,"2010-12-09T00:00:00",16.73,16.97,16.5,16.69,354796], [2408,"2010-12-10T00:00:00",16.69,17,16.62,16.77,580656], [2409,"2010-12-13T00:00:00",16.77,16.96,16.7,16.74,154462], [2410,"2010-12-14T00:00:00",16.74,17.4,16.73,17.26,872177], [2411,"2010-12-15T00:00:00",17.26,17.3,16.99,17.11,647899], [2412,"2010-12-20T00:00:00",17.11,17.75,17.15,17.61,1755756], [2413,"2010-12-21T00:00:00",17.61,18.1,17.6,17.65,1254507], [2414,"2010-12-22T00:00:00",17.65,17.95,17.47,17.53,327237], [2415,"2010-12-23T00:00:00",17.53,17.8,17.25,17.34,348967], [2416,"2010-12-24T00:00:00",17.34,17.5,17.11,17.4,531629], [2417,"2010-12-27T00:00:00",17.4,17.6,17.31,17.37,267947], [2418,"2010-12-28T00:00:00",17.37,17.41,17.1,17.14,473679], [2419,"2010-12-29T00:00:00",17.14,17.4,17.02,17.14,1081524], [2420,"2010-12-30T00:00:00",17.14,17.75,17.25,17.5,1573043], [2421,"2010-12-31T00:00:00",17.5,17.89,17.35,17.69,924079], [2422,"2011-01-03T00:00:00",17.69,17.59,16.8,16.9,586907], [2423,"2011-01-04T00:00:00",16.9,17.42,17,17.32,408335], [2424,"2011-01-05T00:00:00",17.32,17.5,17.07,17.34,325699], [2425,"2011-01-06T00:00:00",17.34,17.5,17.25,17.37,363941], [2426,"2011-01-07T00:00:00",17.37,17.94,17.21,17.7,975526], [2427,"2011-01-10T00:00:00",17.7,17.98,17.54,17.71,633951], [2428,"2011-01-11T00:00:00",17.71,17.95,17.52,17.79,835387], [2429,"2011-01-12T00:00:00",17.79,17.95,17.6,17.63,692713], [2430,"2011-01-13T00:00:00",17.63,17.9,17.4,17.64,1569109], [2431,"2011-01-14T00:00:00",17.64,18.6,17.7,18.56,4876770], [2432,"2011-01-17T00:00:00",18.56,18.95,18.37,18.78,2936384], [2433,"2011-01-18T00:00:00",18.78,19.25,18.5,18.6,3497227], [2434,"2011-01-19T00:00:00",18.6,18.89,18.25,18.48,1190518], [2435,"2011-01-20T00:00:00",18.48,18.8,18.15,18.19,620130], [2436,"2011-01-21T00:00:00",18.19,19,18.35,18.61,2317270], [2437,"2011-01-24T00:00:00",18.61,18.79,18.33,18.42,674847], [2438,"2011-01-25T00:00:00",18.42,18.67,18.35,18.49,300604], [2439,"2011-01-26T00:00:00",18.49,18.8,18.41,18.45,429781], [2440,"2011-01-27T00:00:00",18.45,18.65,18.2,18.44,989535], [2441,"2011-01-28T00:00:00",18.44,18.75,18.26,18.46,1250449], [2442,"2011-01-31T00:00:00",18.46,18.7,18,18.09,568572], [2443,"2011-02-01T00:00:00",18.09,18.24,17.09,17.19,1732681], [2444,"2011-02-02T00:00:00",17.19,17.45,16.2,16.66,2224548], [2445,"2011-02-03T00:00:00",16.66,17.48,16.66,17.34,624112], [2446,"2011-02-04T00:00:00",17.34,17.59,17.15,17.2,196425], [2447,"2011-02-07T00:00:00",17.2,17.4,17.1,17.15,99159], [2448,"2011-02-08T00:00:00",17.15,17.3,16.26,16.63,1305204], [2449,"2011-02-09T00:00:00",16.63,16.7,16.45,16.49,246467], [2450,"2011-02-10T00:00:00",16.49,16.73,16.25,16.49,341851], [2451,"2011-02-11T00:00:00",16.49,16.83,15.9,15.98,513630], [2452,"2011-02-14T00:00:00",15.98,16,15.6,15.76,277526], [2453,"2011-02-15T00:00:00",15.76,16.2,15.93,15.99,788868], [2454,"2011-02-17T00:00:00",15.99,16.09,15.8,15.85,173926], [2455,"2011-02-18T00:00:00",15.85,16.24,15.6,16.03,205839], [2456,"2011-02-21T00:00:00",16.03,16.38,15.03,15.03,1074672], [2457,"2011-02-22T00:00:00",15.03,14.35,14.03,14.03,1283317], [2458,"2011-02-23T00:00:00",14.03,13.6,13.03,13.09,5063655], [2459,"2011-02-24T00:00:00",13.09,13.38,13.01,13.03,752364], [2460,"2011-02-25T00:00:00",13.03,13.15,12.55,12.89,950778], [2461,"2011-02-28T00:00:00",12.89,13.3,12.91,13.2,372884], [2462,"2011-03-01T00:00:00",13.2,14.2,13.25,14.2,919413], [2463,"2011-03-02T00:00:00",14.2,14.74,14,14.51,2565730], [2464,"2011-03-03T00:00:00",14.51,14.7,14.17,14.46,944863], [2465,"2011-03-04T00:00:00",14.46,14.9,14.22,14.62,834827], [2466,"2011-03-07T00:00:00",14.62,14.89,14.3,14.31,220973], [2467,"2011-03-08T00:00:00",14.31,14.28,13.94,14.1,203678], [2468,"2011-03-09T00:00:00",14.1,14.29,14.06,14.12,186323], [2469,"2011-03-10T00:00:00",14.12,14.28,13.94,14,402541], [2470,"2011-03-11T00:00:00",14,14.25,13.67,14.14,207868], [2471,"2011-03-14T00:00:00",14.14,14.1,13.9,13.94,171039], [2472,"2011-03-15T00:00:00",13.94,14.01,13.6,13.8,125900], [2473,"2011-03-16T00:00:00",13.8,14,13.62,13.81,174741], [2474,"2011-03-17T00:00:00",13.81,14,13.7,13.71,189622], [2475,"2011-03-18T00:00:00",13.71,13.97,13.5,13.57,172234], [2476,"2011-03-21T00:00:00",13.57,13.5,13.05,13.27,535430], [2477,"2011-03-22T00:00:00",12.06,12.74,12.13,12.61,465558], [2478,"2011-03-24T00:00:00",12.61,12.9,12.41,12.78,458359], [2479,"2011-03-25T00:00:00",12.78,12.85,12.5,12.53,47339], [2480,"2011-03-28T00:00:00",12.53,12.65,12.38,12.48,186909], [2481,"2011-03-29T00:00:00",12.48,12.55,12.25,12.41,212038], [2482,"2011-03-30T00:00:00",12.41,12.47,12.3,12.33,35034], [2483,"2011-03-31T00:00:00",12.33,12.58,12.17,12.52,558374], [2484,"2011-04-01T00:00:00",12.52,12.7,12.26,12.56,311054], [2485,"2011-04-04T00:00:00",12.56,12.74,12.51,12.62,245112], [2486,"2011-04-05T00:00:00",12.62,12.65,12.45,12.53,360070], [2487,"2011-04-06T00:00:00",12.53,12.75,12.6,12.62,146497], [2488,"2011-04-07T00:00:00",12.62,12.75,12.51,12.53,108011], [2489,"2011-04-08T00:00:00",12.53,12.99,12.55,12.84,848104], [2490,"2011-04-11T00:00:00",12.84,12.84,12.51,12.59,127942], [2491,"2011-04-12T00:00:00",12.59,12.64,12.42,12.43,154963], [2492,"2011-04-13T00:00:00",12.43,12.52,12.35,12.4,86815], [2493,"2011-04-14T00:00:00",12.4,12.51,12.2,12.31,203749], [2494,"2011-04-15T00:00:00",12.31,12.5,12.19,12.24,285758], [2495,"2011-04-18T00:00:00",12.24,12.34,12.15,12.17,136425], [2496,"2011-04-19T00:00:00",12.17,12.18,12.01,12.03,165601], [2497,"2011-04-20T00:00:00",12.03,12.24,11.91,11.96,244068], [2498,"2011-04-21T00:00:00",11.96,12.25,11.9,11.93,314772], [2499,"2011-04-22T00:00:00",11.93,12.05,11.92,11.96,180947], [2500,"2011-04-25T00:00:00",11.96,11.97,11.8,11.81,133674], [2501,"2011-04-26T00:00:00",11.81,11.97,11.65,11.7,156728], [2502,"2011-04-27T00:00:00",11.7,11.9,11.65,11.83,210488], [2503,"2011-04-28T00:00:00",11.83,11.9,11.72,11.75,138011], [2504,"2011-04-29T00:00:00",11.75,12.06,11.75,11.83,361941], [2505,"2011-05-02T00:00:00",11.83,11.93,11.6,11.75,132878], [2506,"2011-05-03T00:00:00",11.75,11.7,11.43,11.5,122273], [2507,"2011-05-04T00:00:00",11.5,12,11,11.03,213664], [2508,"2011-05-05T00:00:00",11.03,11.25,10.97,11.15,126451], [2509,"2011-05-06T00:00:00",11.15,11.49,10.9,11.32,414923], [2510,"2011-05-09T00:00:00",11.32,11.49,11,11.29,413723], [2511,"2011-05-10T00:00:00",11.29,11.42,11.12,11.38,314307], [2512,"2011-05-11T00:00:00",11.38,11.69,11.21,11.52,565265], [2513,"2011-05-12T00:00:00",11.52,11.62,11.35,11.42,204956], [2514,"2011-05-13T00:00:00",11.42,11.66,11.4,11.57,176149], [2515,"2011-05-16T00:00:00",11.57,11.75,11.47,11.49,348279], [2516,"2011-05-17T00:00:00",11.49,11.68,11.5,11.54,155085], [2517,"2011-05-18T00:00:00",11.54,11.59,11.38,11.4,158978], [2518,"2011-05-19T00:00:00",11.4,11.5,11.25,11.31,120661], [2519,"2011-05-20T00:00:00",11.31,11.9,11.35,11.82,653293], [2520,"2011-05-23T00:00:00",11.82,11.8,11.55,11.75,163340], [2521,"2011-05-24T00:00:00",11.75,12.05,11.6,11.98,300881], [2522,"2011-05-25T00:00:00",11.98,12.35,11.9,12.01,1533102], [2523,"2011-05-26T00:00:00",12.01,12.35,12,12.07,351464], [2524,"2011-05-27T00:00:00",12.07,12.18,11.83,11.94,191479], [2525,"2011-05-30T00:00:00",11.94,12.1,11.83,11.91,237477], [2526,"2011-05-31T00:00:00",11.91,11.95,11.8,11.89,123028], [2527,"2011-06-01T00:00:00",11.89,12.23,11.86,12.11,280331], [2528,"2011-06-02T00:00:00",12.11,12.25,11.85,11.91,383907], [2529,"2011-06-03T00:00:00",11.91,12.19,11.85,11.85,172190], [2530,"2011-06-06T00:00:00",11.85,11.96,11.8,11.85,156575], [2531,"2011-06-07T00:00:00",11.85,11.99,11.8,11.85,98858], [2532,"2011-06-08T00:00:00",11.85,12.06,11.82,12.02,386160], [2533,"2011-06-09T00:00:00",12.02,12.23,12,12,244203], [2534,"2011-06-10T00:00:00",12,12.26,12.1,12.14,292206], [2535,"2011-06-13T00:00:00",12.14,12.15,11.96,12.01,179955], [2536,"2011-06-14T00:00:00",12.01,12.15,11.96,11.99,51121], [2537,"2011-06-15T00:00:00",11.99,12.2,11.91,11.93,47837], [2538,"2011-06-16T00:00:00",11.93,12,11.8,11.86,43759], [2539,"2011-06-17T00:00:00",11.86,12.34,11.81,11.9,263111], [2540,"2011-06-20T00:00:00",11.9,11.84,11.3,11.35,275192], [2541,"2011-06-21T00:00:00",11.35,12,11.2,11.4,333891], [2542,"2011-06-22T00:00:00",11.4,11.6,11.4,11.46,141937], [2543,"2011-06-23T00:00:00",11.46,11.65,11.41,11.52,91126], [2544,"2011-06-24T00:00:00",11.52,11.5,11.25,11.29,182244], [2545,"2011-06-27T00:00:00",11.29,11.45,11.15,11.3,732004], [2546,"2011-06-28T00:00:00",11.3,11.45,10.98,11,706836], [2547,"2011-06-29T00:00:00",11,11.3,10.85,10.94,1581043], [2548,"2011-06-30T00:00:00",10.94,11,10.79,10.88,131422], [2549,"2011-07-01T00:00:00",10.88,11.19,10.83,10.97,1242983], [2550,"2011-07-04T00:00:00",10.97,11.07,10.8,10.94,205464], [2551,"2011-07-05T00:00:00",10.94,11.14,10.96,11.04,197785], [2552,"2011-07-06T00:00:00",11.04,11.3,11.01,11.12,226068], [2553,"2011-07-07T00:00:00",11.12,11.49,11.18,11.42,518139], [2554,"2011-07-08T00:00:00",11.42,11.44,11.22,11.38,74767], [2555,"2011-07-11T00:00:00",11.38,11.75,11.26,11.61,400206], [2556,"2011-07-12T00:00:00",11.61,11.72,11.35,11.48,217119], [2557,"2011-07-13T00:00:00",11.48,11.7,11.28,11.35,164293], [2558,"2011-07-14T00:00:00",11.35,11.4,11.18,11.28,11686], [2559,"2011-07-15T00:00:00",11.28,11.6,11.01,11.06,330453], [2560,"2011-07-18T00:00:00",11.06,11.21,11,11.1,49251], [2561,"2011-07-19T00:00:00",11.1,11.5,11.05,11.49,368936], [2562,"2011-07-20T00:00:00",11.49,11.48,11.31,11.31,65053], [2563,"2011-07-21T00:00:00",11.31,12.05,11.35,11.81,1247752], [2564,"2011-07-22T00:00:00",11.81,12.07,11.73,11.76,249768], [2565,"2011-07-25T00:00:00",11.76,11.78,11.61,11.67,83116], [2566,"2011-07-26T00:00:00",11.67,11.75,11.25,11.29,168752], [2567,"2011-07-27T00:00:00",11.29,11.38,11.01,11.13,323339], [2568,"2011-07-28T00:00:00",11.13,11.26,10.91,11.04,194933], [2569,"2011-07-29T00:00:00",11.04,11.24,11,11.01,56510], [2570,"2011-08-01T00:00:00",11.01,11.21,10.92,10.98,57508], [2571,"2011-08-02T00:00:00",10.98,11.1,10.9,10.93,22432], [2572,"2011-08-03T00:00:00",10.93,10.91,10.7,10.74,60786], [2573,"2011-08-04T00:00:00",10.74,10.8,10.6,10.69,54797], [2574,"2011-08-05T00:00:00",10.69,10.64,9.69,9.81,1222133], [2575,"2011-08-08T00:00:00",9.81,9.8,9.26,9.56,771243], [2576,"2011-08-09T00:00:00",9.56,9.71,9.11,9.4,487887], [2577,"2011-08-10T00:00:00",9.4,10.15,9.45,9.96,419751], [2578,"2011-08-11T00:00:00",9.96,9.98,9.52,9.92,52876], [2579,"2011-08-12T00:00:00",9.92,10.2,9.82,10.02,93740], [2580,"2011-08-15T00:00:00",10.02,9.99,9.82,9.88,66100], [2581,"2011-08-16T00:00:00",9.88,9.98,9.85,9.95,42101], [2582,"2011-08-17T00:00:00",9.95,10.25,9.93,10.03,369119], [2583,"2011-08-18T00:00:00",10.03,10.07,9.55,9.57,176976], [2584,"2011-08-19T00:00:00",9.57,9.52,9,9.06,569651], [2585,"2011-08-22T00:00:00",9.06,9.25,8.8,8.97,563582], [2586,"2011-08-23T00:00:00",8.97,9.2,8.7,9.18,106973], [2587,"2011-08-24T00:00:00",9.18,9.48,9.02,9.12,187763], [2588,"2011-08-25T00:00:00",9.12,9.19,8.7,8.81,267557], [2589,"2011-08-29T00:00:00",8.81,8.99,8.5,8.76,175928], [2590,"2011-08-30T00:00:00",8.76,9.05,8.75,8.95,98314], [2591,"2011-09-05T00:00:00",8.95,9.2,9,9.07,171961], [2592,"2011-09-06T00:00:00",9.07,9.28,9,9.25,216558], [2593,"2011-09-07T00:00:00",9.25,9.46,9.05,9.24,483326], [2594,"2011-09-08T00:00:00",9.24,9.6,9.13,9.49,1881861], [2595,"2011-09-09T00:00:00",9.49,9.5,9.29,9.3,79284], [2596,"2011-09-12T00:00:00",9.3,9.29,9.05,9.12,152134], [2597,"2011-09-13T00:00:00",9.12,9.25,9.05,9.15,24583], [2598,"2011-09-14T00:00:00",9.15,9.4,8.98,9.12,285704], [2599,"2011-09-15T00:00:00",9.12,9.27,9,9.06,126719], [2600,"2011-09-16T00:00:00",9.06,9.34,9,9.2,161036], [2601,"2011-09-19T00:00:00",9.2,9.39,9.01,9.15,54367], [2602,"2011-09-20T00:00:00",9.15,9.29,9.04,9.19,85261], [2603,"2011-09-21T00:00:00",9.19,10.07,9.09,9.94,1393293], [2604,"2011-09-22T00:00:00",9.94,9.95,9,9.13,1488105], [2605,"2011-09-23T00:00:00",9.13,9.29,9,9.17,243399], [2606,"2011-09-26T00:00:00",9.17,9.05,8.8,8.86,216181], [2607,"2011-09-27T00:00:00",8.86,9.24,9.05,9.14,108540], [2608,"2011-09-28T00:00:00",9.14,9.32,9.06,9.22,101084], [2609,"2011-09-29T00:00:00",9.22,9.25,9.08,9.19,115501], [2610,"2011-09-30T00:00:00",9.19,9.4,9.1,9.29,178906], [2611,"2011-10-03T00:00:00",9.29,9.3,9.07,9.16,128962], [2612,"2011-10-04T00:00:00",9.16,10.1,9.15,9.97,1648364], [2613,"2011-10-05T00:00:00",9.97,10.35,9.65,10.14,864554], [2614,"2011-10-06T00:00:00",10.14,10.3,10.01,10.04,121839], [2615,"2011-10-07T00:00:00",10.04,10.2,10,10.01,69590], [2616,"2011-10-10T00:00:00",10.01,10.69,10.19,10.23,426428], [2617,"2011-10-11T00:00:00",10.23,10.4,10.1,10.2,245987], [2618,"2011-10-12T00:00:00",10.2,10.3,10.06,10.13,204810], [2619,"2011-10-13T00:00:00",10.13,10.29,10.01,10.06,250969], [2620,"2011-10-14T00:00:00",10.06,10.23,9.9,10.1,2230878], [2621,"2011-10-17T00:00:00",10.1,10.28,9.7,9.82,231516], [2622,"2011-10-18T00:00:00",9.82,9.89,9.66,9.72,196557], [2623,"2011-10-19T00:00:00",9.72,9.95,9.5,9.68,188894], [2624,"2011-10-20T00:00:00",9.68,10.68,9.55,10.68,1953885], [2625,"2011-10-21T00:00:00",10.68,11,10.41,10.47,490197], [2626,"2011-10-25T00:00:00",10.47,11.25,10.3,11.15,1174477], [2627,"2011-10-26T00:00:00",11.15,11.29,10.75,10.89,944906], [2628,"2011-10-27T00:00:00",10.89,11.01,10.55,10.62,263869], [2629,"2011-10-28T00:00:00",10.62,11.1,10.5,10.89,328644], [2630,"2011-10-31T00:00:00",10.89,11.22,10.91,11.02,1203550], [2631,"2011-11-01T00:00:00",11.02,11.07,10.75,10.81,741504], [2632,"2011-11-02T00:00:00",10.81,10.84,10.75,10.76,186883], [2633,"2011-11-03T00:00:00",10.76,10.99,10.7,10.72,202040], [2634,"2011-11-04T00:00:00",10.72,10.95,10.5,10.72,388044], [2635,"2011-11-10T00:00:00",10.72,11.1,10.77,10.8,390254], [2636,"2011-11-11T00:00:00",10.8,11.03,10.8,10.9,210059], [2637,"2011-11-14T00:00:00",10.9,11,10.71,10.84,104521], [2638,"2011-11-15T00:00:00",10.84,10.99,10.7,10.92,62587], [2639,"2011-11-16T00:00:00",10.92,11.4,10.61,10.9,44452], [2640,"2011-11-17T00:00:00",10.9,11.35,10.75,10.94,75754], [2641,"2011-11-18T00:00:00",10.94,10.98,10.7,10.95,94668], [2642,"2011-11-21T00:00:00",10.95,11,10.8,10.86,77973], [2643,"2011-11-22T00:00:00",10.86,10.94,10.7,10.76,181028], [2644,"2011-11-23T00:00:00",10.76,10.8,10.75,10.79,15980], [2645,"2011-11-24T00:00:00",10.79,10.85,10.67,10.75,62801], [2646,"2011-11-25T00:00:00",10.75,10.85,10.5,10.5,77368], [2647,"2011-11-28T00:00:00",10.5,10.49,10.2,10.31,169123], [2648,"2011-11-29T00:00:00",10.31,10.45,10.2,10.28,25619], [2649,"2011-11-30T00:00:00",10.28,10.45,10.3,10.36,50954], [2650,"2011-12-01T00:00:00",10.36,10.6,10.3,10.31,45203], [2651,"2011-12-02T00:00:00",10.31,10.35,9.8,10.1,123562], [2652,"2011-12-07T00:00:00",10.1,10.34,10,10.05,41115], [2653,"2011-12-08T00:00:00",10.05,10.24,9.9,10.07,127648], [2654,"2011-12-09T00:00:00",10.07,10.24,10,10.01,129897], [2655,"2011-12-12T00:00:00",10.01,10.39,10.15,10.26,122208], [2656,"2011-12-13T00:00:00",10.26,10.4,10,10.21,88176], [2657,"2011-12-14T00:00:00",10.21,10.28,10.01,10.06,36802], [2658,"2011-12-15T00:00:00",10.06,10.1,9.81,9.96,89659], [2659,"2011-12-16T00:00:00",9.96,10,9.6,9.87,108302], [2660,"2011-12-19T00:00:00",9.87,10.25,9.85,10.09,79910], [2661,"2011-12-20T00:00:00",10.09,10.3,9.9,10.29,75194], [2662,"2011-12-21T00:00:00",10.29,10.29,10,10.01,156080], [2663,"2011-12-22T00:00:00",10.01,10.2,10,10.02,48451], [2664,"2011-12-23T00:00:00",10.02,10.12,9.9,10,114312], [2665,"2011-12-26T00:00:00",10,10.2,10,10.01,34107], [2666,"2011-12-27T00:00:00",10.01,10.2,9.85,9.92,80549], [2667,"2011-12-28T00:00:00",9.92,10,9.9,10,99069], [2668,"2011-12-29T00:00:00",10,10.2,10,10.06,116460], [2669,"2011-12-30T00:00:00",10.06,10.18,10,10.03,130711], [2670,"2012-01-02T00:00:00",10.03,10.14,10,10.11,19802], [2671,"2012-01-03T00:00:00",10.11,10.35,9.94,10.25,667522], [2672,"2012-01-04T00:00:00",10.25,10.3,10.06,10.12,135530], [2673,"2012-01-05T00:00:00",10.12,10.18,9.95,10.03,68608], [2674,"2012-01-06T00:00:00",10.03,10.08,10,10.01,172849], [2675,"2012-01-09T00:00:00",10.01,10.05,9.98,10,34397], [2676,"2012-01-10T00:00:00",10,10.04,9.9,9.94,63296], [2677,"2012-01-11T00:00:00",9.94,10.05,9.89,10.01,168339], [2678,"2012-01-12T00:00:00",10.01,10.09,10,10.06,72365], [2679,"2012-01-13T00:00:00",10.06,10.28,10,10.2,114170], [2680,"2012-01-16T00:00:00",10.2,10.37,10.1,10.27,295274], [2681,"2012-01-17T00:00:00",10.27,10.34,10.21,10.3,110904], [2682,"2012-01-18T00:00:00",10.3,10.46,10.25,10.44,1421671], [2683,"2012-01-19T00:00:00",10.44,10.47,10.25,10.36,342757], [2684,"2012-01-20T00:00:00",10.36,10.68,10.26,10.3,1929654], [2685,"2012-01-23T00:00:00",10.3,10.74,10.5,10.7,752715], [2686,"2012-01-24T00:00:00",10.7,10.85,10.6,10.77,609564], [2687,"2012-01-25T00:00:00",10.77,11,10.6,10.64,467115], [2688,"2012-01-26T00:00:00",10.64,11.05,10.6,10.66,1041032], [2689,"2012-01-27T00:00:00",10.66,10.77,10.5,10.67,197394], [2690,"2012-01-30T00:00:00",10.67,10.8,10.3,10.35,230122], [2691,"2012-01-31T00:00:00",10.35,10.59,10.25,10.25,288155], [2692,"2012-02-01T00:00:00",10.25,10.6,10.28,10.35,452750], [2693,"2012-02-02T00:00:00",10.35,10.55,10.25,10.25,263675], [2694,"2012-02-03T00:00:00",10.25,10.5,10.16,10.32,332436], [2695,"2012-02-06T00:00:00",10.32,11.3,10.49,11.06,2103043], [2696,"2012-02-07T00:00:00",11.06,12.06,11.1,12.06,2829070], [2697,"2012-02-08T00:00:00",12.06,12.68,11.75,11.96,4068550], [2698,"2012-02-09T00:00:00",11.96,12.19,11.12,11.25,2449205], [2699,"2012-02-10T00:00:00",11.25,11.45,10.8,11.11,1404613], [2700,"2012-02-13T00:00:00",11.11,11.29,10.96,11.01,937404], [2701,"2012-02-14T00:00:00",11.01,11.73,10.91,11.48,3755541], [2702,"2012-02-15T00:00:00",11.48,11.69,11.25,11.53,1460327], [2703,"2012-02-16T00:00:00",11.53,11.85,11.5,11.66,2873729], [2704,"2012-02-17T00:00:00",11.66,12.2,11.8,11.89,3666666], [2705,"2012-02-20T00:00:00",11.89,12.1,11.7,11.8,519853], [2706,"2012-02-21T00:00:00",11.8,12.42,11.95,12.16,5112861], [2707,"2012-02-22T00:00:00",12.16,13.08,12.05,12.68,13894103], [2708,"2012-02-23T00:00:00",12.68,13.14,12.55,12.62,1965180], [2709,"2012-02-24T00:00:00",12.62,12.85,12.51,12.73,887709], [2710,"2012-02-27T00:00:00",12.73,13.25,12.75,13.05,4394069], [2711,"2012-02-28T00:00:00",13.05,13.14,12.75,12.85,1884136], [2712,"2012-02-29T00:00:00",12.85,12.99,12.6,12.7,585895], [2713,"2012-03-01T00:00:00",12.7,12.85,12.25,12.31,1123113], [2714,"2012-03-02T00:00:00",12.31,12.9,12.5,12.56,792614], [2715,"2012-03-05T00:00:00",12.56,13.1,12.44,12.97,2588339], [2716,"2012-03-06T00:00:00",12.97,13.5,12.9,13.14,5186893], [2717,"2012-03-07T00:00:00",13.14,13.3,12.85,12.92,2542942], [2718,"2012-03-08T00:00:00",12.92,13.7,12.76,13.4,5025000], [2719,"2012-03-09T00:00:00",13.4,13.67,13.25,13.52,1875771], [2720,"2012-03-12T00:00:00",13.52,14.35,13.75,13.95,7897233], [2721,"2012-03-13T00:00:00",13.95,14.05,13.6,13.63,1951562], [2722,"2012-03-14T00:00:00",13.63,14,13.7,13.82,2409023], [2723,"2012-03-15T00:00:00",13.82,14.34,13.65,14.23,2726199], [2724,"2012-03-16T00:00:00",14.23,14.45,13.7,13.79,1489632], [2725,"2012-03-19T00:00:00",13.79,13.9,13.11,13.15,1473127], [2726,"2012-03-20T00:00:00",13.15,13.55,12.76,13.31,1853940], [2727,"2012-03-21T00:00:00",11.57,11.94,11.5,11.59,977555], [2728,"2012-03-22T00:00:00",11.59,11.9,11.25,11.81,2726264], [2729,"2012-03-26T00:00:00",11.81,12.5,11.51,12.39,1506940], [2730,"2012-03-27T00:00:00",12.39,13.18,12.1,12.95,8119896], [2731,"2012-03-28T00:00:00",12.95,13.95,12.75,13.69,10009689], [2732,"2012-03-29T00:00:00",13.69,14.4,13.4,14.01,9709886], [2733,"2012-03-30T00:00:00",14.01,14.74,14.11,14.64,6624794], [2734,"2012-04-02T00:00:00",14.64,14.8,14.15,14.32,1215081], [2735,"2012-04-03T00:00:00",14.32,14.68,13.84,14.47,4221306], [2736,"2012-04-04T00:00:00",14.47,15.09,14.65,14.88,5281849], [2737,"2012-04-05T00:00:00",14.88,15.1,14.28,14.64,1354213], [2738,"2012-04-06T00:00:00",14.64,14.68,13.64,13.77,3302459], [2739,"2012-04-09T00:00:00",13.77,14.58,13.4,14.26,5520927], [2740,"2012-04-10T00:00:00",14.26,14.8,14.15,14.51,3295884], [2741,"2012-04-11T00:00:00",14.51,14.99,14.3,14.65,4146214], [2742,"2012-04-12T00:00:00",14.65,15.49,14.69,14.89,10181589], [2743,"2012-04-13T00:00:00",14.89,15.25,14.25,14.55,6598115], [2744,"2012-04-16T00:00:00",14.55,14.4,13.71,14.04,1098833], [2745,"2012-04-17T00:00:00",14.04,14.73,14.01,14.31,762886], [2746,"2012-04-18T00:00:00",14.31,14.65,14.36,14.59,1428720], [2747,"2012-04-19T00:00:00",14.59,14.95,14.35,14.64,1722272], [2748,"2012-04-20T00:00:00",14.64,14.9,14.45,14.47,637618], [2749,"2012-04-23T00:00:00",14.47,15.24,14.4,15.16,6860436], [2750,"2012-04-24T00:00:00",15.16,15.59,14.9,15.39,7400767], [2751,"2012-04-25T00:00:00",15.39,16.09,15.48,15.99,9580346], [2752,"2012-04-26T00:00:00",15.99,16.24,15.45,15.56,2537405], [2753,"2012-04-27T00:00:00",15.56,15.93,15.01,15.24,1733869], [2754,"2012-04-30T00:00:00",15.24,15.8,15.01,15.65,1902904], [2755,"2012-05-02T00:00:00",15.65,15.84,15.22,15.73,2969226], [2756,"2012-05-03T00:00:00",15.73,15.89,15.52,15.57,3113249], [2757,"2012-05-04T00:00:00",15.57,15.9,15.21,15.36,1309618], [2758,"2012-05-07T00:00:00",15.36,15.5,15.11,15.27,228436], [2759,"2012-05-08T00:00:00",15.27,15.45,15.01,15.02,969765], [2760,"2012-05-09T00:00:00",15.02,15.52,14.82,15.36,1417394], [2761,"2012-05-10T00:00:00",15.36,15.49,15.01,15.39,1245920], [2762,"2012-05-11T00:00:00",15.39,15.5,14.91,15.1,925812], [2763,"2012-05-14T00:00:00",15.1,15.4,15,15.18,804977], [2764,"2012-05-15T00:00:00",15.18,15.35,15.06,15.26,333588], [2765,"2012-05-16T00:00:00",15.26,15.1,14.76,14.78,1763216], [2766,"2012-05-17T00:00:00",14.78,14.98,14.51,14.77,607310], [2767,"2012-05-18T00:00:00",14.77,14.9,14.31,14.38,352980], [2768,"2012-05-21T00:00:00",14.38,14.5,14.1,14.15,233627], [2769,"2012-05-22T00:00:00",14.15,15.15,14.12,15.11,2053557], [2770,"2012-05-23T00:00:00",15.11,15.2,14.85,14.96,1570013], [2771,"2012-05-24T00:00:00",14.96,15.08,14.53,14.98,991945], [2772,"2012-05-25T00:00:00",14.98,15.25,14.65,15.05,1018584], [2773,"2012-05-28T00:00:00",15.05,15.1,14.75,14.8,463297], [2774,"2012-05-29T00:00:00",14.8,14.98,14.66,14.71,406089], [2775,"2012-05-30T00:00:00",14.71,14.77,14.35,14.72,514171], [2776,"2012-05-31T00:00:00",14.72,14.99,14.26,14.62,1426837], [2777,"2012-06-01T00:00:00",14.62,14.98,14.31,14.67,126692], [2778,"2012-06-04T00:00:00",14.67,14.85,14.5,14.54,64027], [2779,"2012-06-05T00:00:00",14.54,14.93,14.35,14.85,1383158], [2780,"2012-06-06T00:00:00",14.85,14.85,14.25,14.44,461901], [2781,"2012-06-07T00:00:00",14.44,14.55,13.9,14.16,392906], [2782,"2012-06-08T00:00:00",14.16,14.28,13.62,14.05,351726], [2783,"2012-06-11T00:00:00",14.05,14.2,13.98,13.98,160978], [2784,"2012-06-12T00:00:00",13.98,13.87,13.5,13.58,255462], [2785,"2012-06-13T00:00:00",13.58,13.84,13.35,13.49,209005], [2786,"2012-06-14T00:00:00",13.49,13.93,13.55,13.79,218348], [2787,"2012-06-15T00:00:00",13.79,13.95,13.72,13.83,228922], [2788,"2012-06-18T00:00:00",13.83,14.08,13.67,13.75,117542], [2789,"2012-06-19T00:00:00",13.75,13.73,13.5,13.52,65289], [2790,"2012-06-20T00:00:00",13.52,13.77,13.15,13.26,342422], [2791,"2012-06-21T00:00:00",13.26,13.31,13,13.07,155059], [2792,"2012-06-22T00:00:00",13.07,13.75,13.02,13.56,423011], [2793,"2012-06-25T00:00:00",13.56,13.7,13.3,13.34,84967], [2794,"2012-06-26T00:00:00",13.34,13.7,13.12,13.4,606541], [2795,"2012-06-27T00:00:00",13.4,13.8,13.4,13.59,429500], [2796,"2012-06-28T00:00:00",13.59,13.84,13.3,13.61,158751], [2797,"2012-06-29T00:00:00",13.61,13.74,13.3,13.57,89779], [2798,"2012-07-02T00:00:00",13.57,14.4,13.36,14.16,880917], [2799,"2012-07-03T00:00:00",14.16,14.35,13.85,13.96,290315], [2800,"2012-07-04T00:00:00",13.96,14.2,13.81,13.89,365628], [2801,"2012-07-05T00:00:00",13.89,14,13.6,13.7,114628], [2802,"2012-07-06T00:00:00",13.7,14,13.64,13.69,419344], [2803,"2012-07-09T00:00:00",13.69,13.81,13.55,13.75,190941], [2804,"2012-07-10T00:00:00",13.75,13.99,13.71,13.8,468403], [2805,"2012-07-11T00:00:00",13.8,14.8,13.8,14.78,3046110], [2806,"2012-07-12T00:00:00",14.78,15.04,14.6,14.64,1393618], [2807,"2012-07-13T00:00:00",14.64,14.79,14.4,14.46,439837], [2808,"2012-07-16T00:00:00",14.46,14.55,14.25,14.34,151494], [2809,"2012-07-17T00:00:00",14.34,15.2,14.3,15,3609206], [2810,"2012-07-18T00:00:00",15,15.25,14.81,15.04,508786], [2811,"2012-07-19T00:00:00",15.04,15.19,14.74,14.82,652523], [2812,"2012-07-20T00:00:00",14.82,15.82,14.66,15.72,4929121], [2813,"2012-07-23T00:00:00",15.72,15.84,15.4,15.54,493000], [2814,"2012-07-24T00:00:00",15.54,15.8,15.26,15.36,301500], [2815,"2012-07-25T00:00:00",15.36,15.7,15.4,15.5,3374500], [2816,"2012-07-26T00:00:00",15.5,15.78,15.3,15.59,2296500], [2817,"2012-07-27T00:00:00",15.59,15.55,15.45,15.46,151500], [2818,"2012-07-30T00:00:00",15.46,15.71,15.35,15.68,854500], [2819,"2012-07-31T00:00:00",15.68,15.72,15.4,15.52,902000], [2820,"2012-08-01T00:00:00",15.52,15.6,15.5,15.56,277500], [2821,"2012-08-02T00:00:00",15.56,15.68,15.35,15.43,411000], [2822,"2012-08-03T00:00:00",15.43,15.43,15.1,15.25,223500], [2823,"2012-08-06T00:00:00",15.25,15.25,14.8,14.88,180000], [2824,"2012-08-07T00:00:00",14.88,15.03,14.7,14.72,140500], [2825,"2012-08-08T00:00:00",14.72,15.15,14.55,15.01,187000], [2826,"2012-08-09T00:00:00",15.01,15.05,14.9,14.98,137500], [2827,"2012-08-10T00:00:00",14.98,14.93,14.7,14.77,26000], [2828,"2012-08-13T00:00:00",14.77,14.7,14.25,14.55,5967500], [2829,"2012-08-15T00:00:00",14.55,15.55,14.6,15.52,3578000], [2830,"2012-08-16T00:00:00",15.52,15.58,15.35,15.37,985000], [2831,"2012-08-23T00:00:00",15.37,16.3,15.35,16.12,5710000], [2832,"2012-08-24T00:00:00",16.12,16.29,15.7,15.73,3758000], [2833,"2012-08-27T00:00:00",15.73,16,15.66,15.82,752500], [2834,"2012-08-28T00:00:00",15.82,15.95,15.15,15.74,3071000], [2835,"2012-08-29T00:00:00",15.74,15.85,15.4,15.5,1189000], [2836,"2012-08-30T00:00:00",15.5,16.21,15.5,15.88,3688000], [2837,"2012-08-31T00:00:00",15.88,16.18,15.81,15.89,3757500], [2838,"2012-09-03T00:00:00",15.89,16.08,15.71,15.81,2164000], [2839,"2012-09-04T00:00:00",15.81,15.88,15.5,15.68,1588500], [2840,"2012-09-05T00:00:00",15.68,15.75,15.26,15.42,6396500], [2841,"2012-09-06T00:00:00",15.42,15.69,15.43,15.5,977500], [2842,"2012-09-07T00:00:00",15.5,15.99,15.55,15.79,955000], [2843,"2012-09-10T00:00:00",15.79,15.95,15.56,15.6,542500], [2844,"2012-09-11T00:00:00",15.6,15.8,15.55,15.57,428500], [2845,"2012-09-12T00:00:00",15.57,15.74,15.5,15.51,451000], [2846,"2012-09-13T00:00:00",15.51,15.54,15.2,15.26,324000], [2847,"2012-09-14T00:00:00",15.26,15.5,15.2,15.31,391000], [2848,"2012-09-17T00:00:00",15.31,15.4,15.1,15.22,181500], [2849,"2012-09-18T00:00:00",15.22,15.47,14.99,15.03,555000], [2850,"2012-09-19T00:00:00",15.03,15.24,14.98,15.16,353500], [2851,"2012-09-20T00:00:00",15.16,15.34,14.94,15,596000], [2852,"2012-09-24T00:00:00",15,15.3,15,15.03,389000], [2853,"2012-09-25T00:00:00",15.03,15.67,15,15.42,1773500], [2854,"2012-09-26T00:00:00",15.42,15.52,15.25,15.26,216000], [2855,"2012-09-27T00:00:00",15.26,15.4,15.1,15.3,348000], [2856,"2012-09-28T00:00:00",15.3,15.42,15.2,15.28,343000], [2857,"2012-10-01T00:00:00",15.28,15.4,14.9,14.97,442000], [2858,"2012-10-02T00:00:00",14.97,15.55,14.94,15.41,3401500], [2859,"2012-10-03T00:00:00",15.41,15.7,15.2,15.47,4323500], [2860,"2012-10-04T00:00:00",15.47,15.65,15.3,15.31,1701500], [2861,"2012-10-05T00:00:00",15.31,15.45,15.16,15.22,363000], [2862,"2012-10-08T00:00:00",15.22,15.75,15.31,15.47,1790500], [2863,"2012-10-09T00:00:00",15.47,15.74,15.41,15.58,1466000], [2864,"2012-10-10T00:00:00",15.58,16.06,15.58,15.67,6027500], [2865,"2012-10-11T00:00:00",15.67,16,15.66,15.86,4706500], [2866,"2012-10-12T00:00:00",15.86,15.94,15.44,15.74,1672500], [2867,"2012-10-15T00:00:00",15.74,15.89,15.7,15.73,350000], [2868,"2012-10-16T00:00:00",15.73,15.94,15.65,15.66,1213500], [2869,"2012-10-17T00:00:00",15.66,15.75,15.4,15.62,1371000], [2870,"2012-10-18T00:00:00",15.62,15.77,15.51,15.52,439000], [2871,"2012-10-19T00:00:00",15.52,16.52,15.79,16.51,15298500], [2872,"2012-10-22T00:00:00",16.51,17.06,16.27,16.83,3560500], [2873,"2012-10-23T00:00:00",16.83,16.98,16.5,16.55,1871000], [2874,"2012-10-24T00:00:00",16.55,16.52,16.32,16.39,824000], [2875,"2012-10-25T00:00:00",16.39,16.6,16.3,16.45,730000], [2876,"2012-10-30T00:00:00",16.45,17.05,16.4,16.64,2246500], [2877,"2012-10-31T00:00:00",16.64,16.99,15.71,16.57,7729500], [2878,"2012-11-01T00:00:00",16.57,17.1,16.45,16.84,6204500], [2879,"2012-11-02T00:00:00",16.84,17,16.42,16.75,3173000], [2880,"2012-11-05T00:00:00",16.75,17,16.5,16.95,4008500], [2881,"2012-11-06T00:00:00",16.95,17.09,16.82,16.86,3112500], [2882,"2012-11-07T00:00:00",16.86,16.99,16.7,16.8,1139500], [2883,"2012-11-08T00:00:00",16.8,16.8,16.6,16.62,990000], [2884,"2012-11-12T00:00:00",16.62,16.75,16.5,16.58,485000], [2885,"2012-11-13T00:00:00",16.58,16.7,16.32,16.37,1173000], [2886,"2012-11-14T00:00:00",16.37,16.4,16.25,16.31,538000], [2887,"2012-11-15T00:00:00",16.31,16.45,16.25,16.3,490500], [2888,"2012-11-16T00:00:00",16.3,16.5,16.31,16.36,735500], [2889,"2012-11-19T00:00:00",16.36,16.45,16,16.2,1515500], [2890,"2012-11-20T00:00:00",16.2,16.66,16.2,16.25,1626500], [2891,"2012-11-21T00:00:00",16.25,16.45,16.25,16.27,180500], [2892,"2012-11-22T00:00:00",16.27,16.84,16.28,16.54,1883000], [2893,"2012-11-23T00:00:00",16.54,16.88,16.51,16.78,999500], [2894,"2012-11-26T00:00:00",16.78,16.83,16.6,16.72,627000], [2895,"2012-11-27T00:00:00",16.72,16.8,16.56,16.63,1356000], [2896,"2012-11-28T00:00:00",16.63,16.73,16.43,16.48,483500], [2897,"2012-11-29T00:00:00",16.48,16.65,16.4,16.56,627500], [2898,"2012-11-30T00:00:00",16.56,16.7,16.5,16.61,1127000], [2899,"2012-12-03T00:00:00",16.61,16.95,16.45,16.53,2643500], [2900,"2012-12-04T00:00:00",16.53,16.7,16.45,16.47,552000], [2901,"2012-12-05T00:00:00",16.47,16.89,16.41,16.63,3622000], [2902,"2012-12-06T00:00:00",16.63,17.02,16.7,16.87,2997500], [2903,"2012-12-07T00:00:00",16.87,17,16.75,16.77,1023500], [2904,"2012-12-10T00:00:00",16.77,17.35,16.9,17.07,5769000], [2905,"2012-12-11T00:00:00",17.07,17.2,16.79,16.87,472000], [2906,"2012-12-12T00:00:00",16.87,17.35,16.8,16.84,1489000], [2907,"2012-12-13T00:00:00",16.84,17.05,16.8,16.82,391500], [2908,"2012-12-14T00:00:00",16.82,16.9,16.66,16.79,353000], [2909,"2012-12-17T00:00:00",16.79,16.92,16.68,16.74,324500], [2910,"2012-12-18T00:00:00",16.74,16.9,16.65,16.83,335000], [2911,"2012-12-19T00:00:00",16.83,16.9,16.66,16.74,441000], [2912,"2012-12-20T00:00:00",16.74,17,16.7,16.75,502500], [2913,"2012-12-21T00:00:00",16.75,16.81,16.57,16.63,381000], [2914,"2012-12-24T00:00:00",16.63,16.74,16.4,16.5,588500], [2915,"2012-12-26T00:00:00",16.5,16.56,16.45,16.5,181500], [2916,"2012-12-27T00:00:00",16.5,16.8,16.57,16.75,709000], [2917,"2012-12-28T00:00:00",16.75,17.75,16.8,17.41,9230000], [2918,"2012-12-31T00:00:00",17.41,17.64,17.05,17.22,2079000], [2919,"2013-01-01T00:00:00",17.22,17.29,16.9,17,1292000], [2920,"2013-01-02T00:00:00",17,17.58,16.87,17.06,3966000], [2921,"2013-01-03T00:00:00",17.06,17.5,17.01,17.25,1214500], [2922,"2013-01-04T00:00:00",17.25,17.75,17.25,17.63,1978500], [2923,"2013-01-07T00:00:00",17.63,18,17.43,17.84,2392000], [2924,"2013-01-08T00:00:00",17.84,18.84,18.26,18.84,6517500], [2925,"2013-01-09T00:00:00",18.84,19.52,18.76,18.85,12429000], [2926,"2013-01-10T00:00:00",18.85,18.94,18.5,18.67,1956500], [2927,"2013-01-11T00:00:00",18.67,19,18.51,18.69,1833500], [2928,"2013-01-14T00:00:00",18.69,18.9,18.3,18.79,535500], [2929,"2013-01-15T00:00:00",18.79,18.66,17.79,17.82,3716000], [2930,"2013-01-16T00:00:00",17.82,18.2,17.5,17.79,1170500], [2931,"2013-01-17T00:00:00",17.79,18.32,17.8,18.12,1619500], [2932,"2013-01-18T00:00:00",18.12,18.75,18.5,18.68,1215500], [2933,"2013-01-21T00:00:00",18.68,18.84,18.45,18.71,826000], [2934,"2013-01-22T00:00:00",18.71,18.9,18.7,18.79,892500], [2935,"2013-01-23T00:00:00",18.79,18.9,18.52,18.57,536000], [2936,"2013-01-24T00:00:00",18.57,18.78,18.42,18.51,1731500], [2937,"2013-01-28T00:00:00",18.51,18.7,18.4,18.43,563000], [2938,"2013-01-29T00:00:00",18.43,18.8,18.4,18.64,628500], [2939,"2013-01-30T00:00:00",18.64,18.69,18.15,18.21,1150500], [2940,"2013-01-31T00:00:00",18.21,18.39,18.1,18.29,1479500], [2941,"2013-02-01T00:00:00",18.29,18.49,18.2,18.44,299000], [2942,"2013-02-04T00:00:00",18.44,18.9,18.31,18.67,1084500], [2943,"2013-02-06T00:00:00",18.67,18.88,18.4,18.53,483500], [2944,"2013-02-07T00:00:00",18.53,18.93,18.45,18.7,1186000], [2945,"2013-02-08T00:00:00",18.7,19.7,18.82,19.69,24577000], [2946,"2013-02-11T00:00:00",19.69,19.74,19.31,19.45,3550000], [2947,"2013-02-12T00:00:00",19.45,19.67,19.22,19.5,2697000], [2948,"2013-02-13T00:00:00",19.5,19.7,19.05,19.15,2573500], [2949,"2013-02-14T00:00:00",19.15,19.45,19,19.12,1211500], [2950,"2013-02-15T00:00:00",19.12,19.2,19.03,19.08,872500], [2951,"2013-02-18T00:00:00",19.08,19.25,18.6,19.03,6675500], [2952,"2013-02-19T00:00:00",19.03,19.15,18.42,18.62,3241500], [2953,"2013-02-20T00:00:00",18.62,19.03,18.41,18.8,2205500], [2954,"2013-02-21T00:00:00",18.8,19.27,18.77,18.98,2227500], [2955,"2013-02-22T00:00:00",18.98,19.05,18.6,18.77,2006500], [2956,"2013-02-25T00:00:00",18.77,18.9,18.5,18.69,742500], [2957,"2013-02-26T00:00:00",18.69,18.8,18.55,18.63,682500], [2958,"2013-02-27T00:00:00",18.63,19.15,18.57,18.88,1659500], [2959,"2013-02-28T00:00:00",18.88,18.95,18.71,18.74,441500], [2960,"2013-03-01T00:00:00",18.74,19.6,18.7,19.42,7822000], [2961,"2013-03-04T00:00:00",19.42,20.05,19.21,19.53,4632000], [2962,"2013-03-05T00:00:00",19.53,19.75,19.2,19.33,1716000], [2963,"2013-03-06T00:00:00",19.33,19.7,19.2,19.26,4491000], [2964,"2013-03-07T00:00:00",19.26,19.75,19.2,19.27,5221500], [2965,"2013-03-08T00:00:00",19.27,19.4,19.06,19.28,2254000], [2966,"2013-03-11T00:00:00",19.28,19.25,18.65,18.74,4557500], [2967,"2013-03-12T00:00:00",18.74,19.08,18.7,18.88,1260000], [2968,"2013-03-13T00:00:00",18.88,19,18.6,18.7,654000], [2969,"2013-03-14T00:00:00",18.7,18.8,18.55,18.6,495000], [2970,"2013-03-15T00:00:00",18.6,18.61,18.5,18.54,1576500], [2971,"2013-03-18T00:00:00",18.54,19,18.21,18.3,475000], [2972,"2013-03-19T00:00:00",18.3,18.55,18,18.05,1595000], [2973,"2013-03-20T00:00:00",18.05,18.21,18.01,18.13,1083000], [2974,"2013-03-21T00:00:00",18.13,18.5,18.1,18.38,472500], [2975,"2013-03-22T00:00:00",18.38,18.48,18.15,18.39,450500], [2976,"2013-03-25T00:00:00",18.39,18.71,18.25,18.61,600000], [2977,"2013-03-26T00:00:00",18.61,18.71,18.48,18.66,519000], [2978,"2013-03-27T00:00:00",18.66,18.9,18.52,18.67,865500], [2979,"2013-03-28T00:00:00",18.67,18.9,18.57,18.66,1758500], [2980,"2013-03-29T00:00:00",18.66,19.3,18.72,19.16,2275500], [2981,"2013-04-01T00:00:00",19.16,19.3,19.1,19.28,1302000], [2982,"2013-04-02T00:00:00",19.28,19.3,19.03,19.05,311500], [2983,"2013-04-03T00:00:00",19.05,19.2,19.01,19.04,168000], [2984,"2013-04-04T00:00:00",19.04,19.3,19,19.24,1587500], [2985,"2013-04-05T00:00:00",19.24,19.25,19.06,19.13,2040500], [2986,"2013-04-08T00:00:00",19.13,19.24,18.56,18.77,1946000], [2987,"2013-04-09T00:00:00",18.77,19.2,18.71,18.96,2535000], [2988,"2013-04-10T00:00:00",18.96,19.23,18.9,19.08,1237500], [2989,"2013-04-11T00:00:00",19.08,19.2,19.03,19.1,885500], [2990,"2013-04-12T00:00:00",19.1,19.18,18.95,19.08,1227000], [2991,"2013-04-15T00:00:00",19.08,19.15,18.76,18.77,2577500], [2992,"2013-04-16T00:00:00",18.77,19.01,18.65,18.72,2029500], [2993,"2013-04-17T00:00:00",18.72,18.98,18.5,18.71,2106500], [2994,"2013-04-18T00:00:00",18.71,17.71,17.71,17.71,44000], [2995,"2013-04-19T00:00:00",17.71,16.71,16.71,16.71,15500], [2996,"2013-04-22T00:00:00",16.71,16.59,15.71,15.71,663000], [2997,"2013-04-23T00:00:00",15.71,15.8,15.03,15.3,686000], [2998,"2013-04-24T00:00:00",15.3,16.25,15.13,15.75,524000], [2999,"2013-04-25T00:00:00",15.75,16.75,16,16.75,519500], [3000,"2013-04-26T00:00:00",16.75,17.75,16.61,16.74,429500], [3001,"2013-04-29T00:00:00",16.74,17.56,17,17.47,442500], [3002,"2013-04-30T00:00:00",17.47,18.47,17.5,18.45,489500], [3003,"2013-05-02T00:00:00",18.45,19.2,18.34,18.4,640000], [3004,"2013-05-03T00:00:00",18.4,18.85,18.12,18.2,365000], [3005,"2013-05-06T00:00:00",18.2,18.7,17.26,17.34,396000], [3006,"2013-05-07T00:00:00",17.34,17.5,16.81,16.91,164500], [3007,"2013-05-08T00:00:00",16.91,17.1,16.8,16.83,132000], [3008,"2013-05-09T00:00:00",16.83,16.99,16.5,16.68,190000], [3009,"2013-05-10T00:00:00",16.68,17.35,16.92,17.07,224000], [3010,"2013-05-13T00:00:00",17.07,17.9,17.11,17.4,72500], [3011,"2013-05-14T00:00:00",17.4,17.8,17.17,17.59,123500], [3012,"2013-05-15T00:00:00",17.59,17.55,16.8,17.23,281000], [3013,"2013-05-16T00:00:00",17.23,17.39,17,17.2,23500], [3014,"2013-05-17T00:00:00",17.2,17.44,16.55,16.84,350000], [3015,"2013-05-20T00:00:00",16.84,16.99,16.75,16.95,104500], [3016,"2013-05-21T00:00:00",16.95,17.17,16.69,17.1,182000], [3017,"2013-05-22T00:00:00",17.1,17.1,16.65,16.88,1306500], [3018,"2013-05-23T00:00:00",16.88,17.03,16.68,16.71,206500], [3019,"2013-05-24T00:00:00",16.71,16.71,15.71,15.82,6895000], [3020,"2013-05-27T00:00:00",15.82,16.2,15.4,15.64,1598000], [3021,"2013-05-28T00:00:00",15.64,15.99,15.4,15.47,1173000], [3022,"2013-05-29T00:00:00",15.47,15.85,15.21,15.28,2320000], [3023,"2013-05-30T00:00:00",15.28,15.75,15.29,15.55,2440500], [3024,"2013-05-31T00:00:00",15.55,16.55,15.55,16.41,7298500], [3025,"2013-06-03T00:00:00",16.41,16.6,16.1,16.23,2080500], [3026,"2013-06-04T00:00:00",16.23,16.39,15.5,15.87,2503500], [3027,"2013-06-05T00:00:00",15.87,16.2,15.85,16.1,1832000], [3028,"2013-06-06T00:00:00",16.1,17,16,16.71,4882500], [3029,"2013-06-07T00:00:00",16.71,17.2,16.67,16.73,2193000], [3030,"2013-06-10T00:00:00",16.73,16.9,16.42,16.59,667500], [3031,"2013-06-11T00:00:00",16.59,16.72,16.52,16.56,656000], [3032,"2013-06-12T00:00:00",16.56,16.65,16.3,16.49,266000], [3033,"2013-06-13T00:00:00",16.49,16.78,16.5,16.53,1197000], [3034,"2013-06-14T00:00:00",16.53,16.96,16.51,16.9,823500], [3035,"2013-06-17T00:00:00",16.9,17.15,16.65,16.75,1146500], [3036,"2013-06-18T00:00:00",16.75,16.8,16.51,16.53,494000], [3037,"2013-06-19T00:00:00",16.53,16.75,16.31,16.46,976500], [3038,"2013-06-20T00:00:00",16.46,16.98,16.3,16.69,5262000], [3039,"2013-06-21T00:00:00",16.69,16.8,16,16.12,544000], [3040,"2013-06-24T00:00:00",16.12,16.17,15.5,15.5,1561000], [3041,"2013-06-25T00:00:00",15.5,16,15.4,15.55,3114000], [3042,"2013-06-26T00:00:00",15.55,15.8,15.31,15.33,990000], [3043,"2013-06-27T00:00:00",15.33,15.65,15.31,15.35,245000], [3044,"2013-06-28T00:00:00",15.35,15.5,15.1,15.22,329000], [3045,"2013-07-01T00:00:00",15.22,15.6,15.21,15.55,246500], [3046,"2013-07-02T00:00:00",15.55,15.73,15.4,15.59,408500], [3047,"2013-07-03T00:00:00",15.59,15.85,15.5,15.57,154500], [3048,"2013-07-04T00:00:00",15.57,16,15.51,15.73,677500], [3049,"2013-07-05T00:00:00",15.73,16,15.6,15.85,815500], [3050,"2013-07-08T00:00:00",15.85,15.95,15.45,15.48,1615500], [3051,"2013-07-09T00:00:00",15.48,16.25,15.4,16.1,6142000], [3052,"2013-07-10T00:00:00",16.1,16.38,15.78,15.82,2740500], [3053,"2013-07-11T00:00:00",15.82,15.99,15.5,15.51,1128500], [3054,"2013-07-12T00:00:00",15.51,15.77,15.51,15.69,401500], [3055,"2013-07-15T00:00:00",15.69,16,15.6,15.95,749500], [3056,"2013-07-16T00:00:00",15.95,16.15,15.75,15.94,600500], [3057,"2013-07-17T00:00:00",15.94,16.15,15.7,15.73,486000], [3058,"2013-07-18T00:00:00",15.73,15.95,15.6,15.91,660000], [3059,"2013-07-19T00:00:00",15.91,16.79,15.9,16.66,6489000], [3060,"2013-07-22T00:00:00",16.66,16.98,16.21,16.33,2774000], [3061,"2013-07-23T00:00:00",16.33,16.42,15.33,15.55,5996000], [3062,"2013-07-24T00:00:00",15.55,15.2,14.63,14.68,4496500], [3063,"2013-07-25T00:00:00",14.68,15.1,14.47,14.82,3051000], [3064,"2013-07-26T00:00:00",14.82,15,14.7,14.98,1147000], [3065,"2013-07-29T00:00:00",14.98,15.26,14.81,14.93,968000], [3066,"2013-07-30T00:00:00",14.93,15.1,14.74,14.86,560500], [3067,"2013-07-31T00:00:00",14.86,14.97,14.7,14.82,132000], [3068,"2013-08-01T00:00:00",14.82,14.98,14.65,14.68,310000], [3069,"2013-08-05T00:00:00",14.68,14.95,14.01,14.22,749000], [3070,"2013-08-06T00:00:00",14.22,14.5,14.2,14.23,148000], [3071,"2013-08-07T00:00:00",14.23,14.69,14.12,14.44,692000], [3072,"2013-08-12T00:00:00",14.44,15.18,14.36,15.09,1058500], [3073,"2013-08-13T00:00:00",15.09,15.3,14.9,15.05,497000], [3074,"2013-08-15T00:00:00",15.05,15.35,14.9,15.1,838000], [3075,"2013-08-16T00:00:00",15.1,15.3,15.03,15.16,229000], [3076,"2013-08-19T00:00:00",15.16,15.77,15.03,15.53,1599500], [3077,"2013-08-20T00:00:00",15.53,15.75,15.31,15.46,695000], [3078,"2013-08-21T00:00:00",15.46,15.59,15.27,15.29,615000], [3079,"2013-08-22T00:00:00",15.29,15.75,15.25,15.48,907000], [3080,"2013-08-23T00:00:00",15.48,15.9,15.5,15.84,1176500], [3081,"2013-08-26T00:00:00",15.84,16.08,15.76,15.85,2097500], [3082,"2013-08-27T00:00:00",15.85,16.09,15.72,15.92,2998500], [3083,"2013-08-28T00:00:00",13.82,13.98,13.12,13.42,849500], [3084,"2013-08-29T00:00:00",13.42,13.57,13,13.06,935500], [3085,"2013-08-30T00:00:00",13.06,13.4,12.95,13.19,444000], [3086,"2013-09-02T00:00:00",13.19,13.44,13,13.24,536000], [3087,"2013-09-03T00:00:00",13.24,13.5,13.2,13.46,480000], [3088,"2013-09-04T00:00:00",13.46,13.38,13.25,13.27,100500], [3089,"2013-09-05T00:00:00",13.27,13.6,13.25,13.59,442500], [3090,"2013-09-06T00:00:00",13.59,13.88,13.55,13.67,441000], [3091,"2013-09-09T00:00:00",13.67,13.85,13.6,13.78,439500], [3092,"2013-09-10T00:00:00",13.78,14,13.8,13.89,469500], [3093,"2013-09-11T00:00:00",13.89,14.75,13.7,14.49,843500], [3094,"2013-09-12T00:00:00",14.49,15.18,14.1,14.19,2387500], [3095,"2013-09-13T00:00:00",14.19,14.45,13.95,14,327500], [3096,"2013-09-16T00:00:00",14,14.6,14.15,14.2,727500], [3097,"2013-09-17T00:00:00",14.2,14.25,14,14.02,222000], [3098,"2013-09-18T00:00:00",14.02,14,13.6,13.63,310500], [3099,"2013-09-19T00:00:00",13.63,14.38,13.53,14.29,975500], [3100,"2013-09-20T00:00:00",14.29,14.39,13.7,13.78,686000], [3101,"2013-09-23T00:00:00",13.78,13.9,13.72,13.83,245000], [3102,"2013-09-24T00:00:00",13.83,14,13.45,13.59,496500], [3103,"2013-09-25T00:00:00",13.59,13.7,13.45,13.56,283500], [3104,"2013-09-26T00:00:00",13.56,13.7,13.35,13.42,258500], [3105,"2013-09-27T00:00:00",13.42,13.65,13.22,13.31,450000], [3106,"2013-09-30T00:00:00",13.31,13.2,12.7,12.79,287000], [3107,"2013-10-01T00:00:00",12.79,13,12.62,12.86,205000], [3108,"2013-10-02T00:00:00",12.86,12.94,12.66,12.76,185500], [3109,"2013-10-03T00:00:00",12.76,12.89,12.65,12.66,119000], [3110,"2013-10-04T00:00:00",12.66,13.63,12.57,12.6,172000], [3111,"2013-10-07T00:00:00",12.6,12.64,12.2,12.21,196000], [3112,"2013-10-08T00:00:00",12.21,12.34,11.95,12.05,376500], [3113,"2013-10-09T00:00:00",12.05,12,11.56,11.68,567500], [3114,"2013-10-10T00:00:00",11.68,11.8,11.4,11.54,695000], [3115,"2013-10-11T00:00:00",11.54,11.79,11.5,11.7,715000], [3116,"2013-10-14T00:00:00",11.7,12.15,11.66,12.01,916000], [3117,"2013-10-21T00:00:00",12.01,12.3,11.16,11.38,3061500], [3118,"2013-10-22T00:00:00",11.38,11.45,11.2,11.3,529000], [3119,"2013-10-23T00:00:00",11.3,11.75,11.25,11.29,859500], [3120,"2013-10-24T00:00:00",11.29,11.39,11.1,11.14,370000], [3121,"2013-10-25T00:00:00",11.14,11.15,10.9,10.98,426000], [3122,"2013-10-28T00:00:00",10.98,11,10.8,10.93,82000], [3123,"2013-10-29T00:00:00",10.93,11.15,10.91,11.01,133000], [3124,"2013-10-30T00:00:00",11.01,11.36,10.85,10.93,283500], [3125,"2013-10-31T00:00:00",10.93,11,10.71,10.88,165000], [3126,"2013-11-01T00:00:00",10.88,11.15,10.71,10.82,314500], [3127,"2013-11-04T00:00:00",10.7,10.92,10.7,10.76,150500], [3128,"2013-11-05T00:00:00",10.73,10.98,10.73,10.85,470500], [3129,"2013-11-06T00:00:00",10.9,11,10.75,10.84,3471000], [3130,"2013-11-07T00:00:00",10.99,11.05,10.82,10.85,1358000], [3131,"2013-11-08T00:00:00",10.72,11.45,10.72,11.34,531500], [3132,"2013-11-11T00:00:00",11.08,12.34,11.08,12.34,2280500], [3133,"2013-11-12T00:00:00",12.44,13.34,12.31,12.9,3008000], [3134,"2013-11-13T00:00:00",13.09,13.1,12.72,12.91,306000], [3135,"2013-11-18T00:00:00",12.9,13.48,12.9,13.26,1842000], [3136,"2013-11-19T00:00:00",13.17,13.17,12.69,12.89,3281500], [3137,"2013-11-20T00:00:00",12.72,12.83,12.4,12.48,1192500], [3138,"2013-11-21T00:00:00",12.45,12.5,12.05,12.36,953500], [3139,"2013-11-22T00:00:00",12.35,12.48,12.15,12.22,379500], [3140,"2013-11-25T00:00:00",12.39,12.6,12.25,12.29,562500], [3141,"2013-11-26T00:00:00",12.29,12.37,12.12,12.13,209000], [3142,"2013-11-27T00:00:00",12.12,12.63,11.94,12.55,1462000], [3143,"2013-11-28T00:00:00",12.69,13.37,12.6,13.27,3550500], [3144,"2013-11-29T00:00:00",13.25,13.36,12.92,13,649000], [3145,"2013-12-02T00:00:00",13,13.65,13,13.55,3350000], [3146,"2013-12-03T00:00:00",13.6,13.93,13.5,13.65,2550000], [3147,"2013-12-04T00:00:00",13.7,14,13.65,13.67,1232000], [3148,"2013-12-05T00:00:00",13.74,14.24,13.74,13.98,4638000], [3149,"2013-12-06T00:00:00",14.14,14.14,13.75,13.83,1508000], [3150,"2013-12-09T00:00:00",14.08,14.1,13.6,13.69,832500], [3151,"2013-12-10T00:00:00",13.7,13.79,13.5,13.51,570500], [3152,"2013-12-11T00:00:00",13.5,13.65,13.45,13.57,371500], [3153,"2013-12-12T00:00:00",13.6,13.75,13.5,13.6,240500], [3154,"2013-12-13T00:00:00",13.7,13.75,13.49,13.59,506500], [3155,"2013-12-16T00:00:00",13.61,13.96,13.6,13.8,833500], [3156,"2013-12-17T00:00:00",13.7,13.99,13.5,13.75,900500], [3157,"2013-12-18T00:00:00",13.75,14.1,13.75,13.92,2226000], [3158,"2013-12-19T00:00:00",14,14.45,13.91,14.26,4695500], [3159,"2013-12-20T00:00:00",14.31,14.6,14.1,14.53,2512000], [3160,"2013-12-23T00:00:00",14.69,14.69,14.3,14.4,406500], [3161,"2013-12-24T00:00:00",14.5,14.55,14.14,14.18,473500], [3162,"2013-12-26T00:00:00",14.28,14.35,13.95,14.04,916500], [3163,"2013-12-27T00:00:00",14.01,14.1,13.55,13.71,1146500], [3164,"2013-12-30T00:00:00",13.75,14,13.7,13.79,456000], [3165,"2013-12-31T00:00:00",13.7,14.05,13.7,14,1354000], [3166,"2014-01-01T00:00:00",13.92,14.08,13.92,13.99,256500], [3167,"2014-01-02T00:00:00",14.09,14.1,13.8,13.89,774500], [3168,"2014-01-03T00:00:00",14,14.1,13.9,14.03,300500], [3169,"2014-01-06T00:00:00",14.04,14.28,13.8,14.11,1155000], [3170,"2014-01-07T00:00:00",14.28,14.35,13.92,13.99,1244000], [3171,"2014-01-08T00:00:00",13.91,14.1,13.8,13.97,908000], [3172,"2014-01-09T00:00:00",13.81,14.14,13.71,13.84,641000], [3173,"2014-01-10T00:00:00",13.77,14.02,13.77,13.94,2933500], [3174,"2014-01-13T00:00:00",14.05,14.07,13.71,13.83,441500], [3175,"2014-01-15T00:00:00",13.99,14,13.8,13.86,341000], [3176,"2014-01-16T00:00:00",13.9,13.9,13.65,13.7,376000], [3177,"2014-01-17T00:00:00",13.9,13.9,13.62,13.73,215000], [3178,"2014-01-20T00:00:00",13.75,14,13.65,13.73,8024500], [3179,"2014-01-21T00:00:00",13.8,14.17,13.71,14.06,2591000], [3180,"2014-01-22T00:00:00",14.1,14.6,14.05,14.48,3870000], [3181,"2014-01-23T00:00:00",14.5,14.7,14.23,14.28,1372500], [3182,"2014-01-24T00:00:00",14.21,14.34,14.05,14.2,835000], [3183,"2014-01-27T00:00:00",14.39,14.39,13.94,14.11,580000], [3184,"2014-01-28T00:00:00",14.15,14.19,14,14.04,578500], [3185,"2014-01-29T00:00:00",14,14.2,14,14.04,452500], [3186,"2014-01-30T00:00:00",14.01,14.25,14,14.08,977500], [3187,"2014-01-31T00:00:00",14.05,14.2,14,14.04,425000], [3188,"2014-02-03T00:00:00",14.02,14.12,13.95,14.03,301000], [3189,"2014-02-04T00:00:00",14.02,14.2,13.97,14,558000], [3190,"2014-02-06T00:00:00",14.1,14.3,14.03,14.21,843500], [3191,"2014-02-07T00:00:00",14.16,14.2,13.96,14,329500], [3192,"2014-02-10T00:00:00",13.99,14.01,13.77,13.81,232500], [3193,"2014-02-11T00:00:00",13.8,13.9,13.61,13.83,539500], [3194,"2014-02-12T00:00:00",13.85,14.83,13.85,14.78,4981000], [3195,"2014-02-13T00:00:00",14.9,15.6,14.58,15.14,7587500], [3196,"2014-02-14T00:00:00",15.39,15.58,15.1,15.14,3451500], [3197,"2014-02-17T00:00:00",15.06,15.15,14.25,14.34,2830500], [3198,"2014-02-18T00:00:00",14.5,14.75,13.36,14.31,12792000], [3199,"2014-02-19T00:00:00",14.07,14.45,13.85,13.91,1644500], [3200,"2014-02-20T00:00:00",13.81,14,13.75,13.9,1052500], [3201,"2014-02-21T00:00:00",13.72,14.09,13.7,13.87,1537500], [3202,"2014-02-24T00:00:00",13.8,14.04,13.75,13.79,968000], [3203,"2014-02-25T00:00:00",13.72,13.88,13.33,13.37,1100000], [3204,"2014-02-26T00:00:00",13.4,13.5,13.35,13.37,552500], [3205,"2014-02-27T00:00:00",13.4,13.62,13.4,13.52,1233000], [3206,"2014-02-28T00:00:00",13.5,13.88,13.5,13.65,550500], [3207,"2014-03-03T00:00:00",13.66,13.8,13.65,13.65,370500], [3208,"2014-03-04T00:00:00",13.6,14,13.5,13.83,1586000], [3209,"2014-03-05T00:00:00",13.82,14.79,13.82,14.61,4333500], [3210,"2014-03-06T00:00:00",14.79,15.49,14.65,15.37,5169000], [3211,"2014-03-07T00:00:00",15.45,15.48,15.02,15.36,666000], [3212,"2014-03-10T00:00:00",15.44,15.65,15.18,15.42,2922000], [3213,"2014-03-11T00:00:00",15.41,16.25,15.4,16.04,5016000], [3214,"2014-03-12T00:00:00",16.24,16.6,15.99,16.11,6761000], [3215,"2014-03-13T00:00:00",16.15,16.89,16.15,16.77,7302500], [3216,"2014-03-14T00:00:00",16.77,17.77,16.77,17.32,12379000], [3217,"2014-03-17T00:00:00",17.5,18.32,17.5,18.22,6076000], [3218,"2014-03-18T00:00:00",18.31,18.5,17.66,17.86,4223000], [3219,"2014-03-19T00:00:00",17.9,17.9,17.14,17.5,2167000], [3220,"2014-03-20T00:00:00",17.35,17.74,17.1,17.31,945500], [3221,"2014-03-21T00:00:00",17.28,17.57,17.1,17.2,609000], [3222,"2014-03-24T00:00:00",17.1,17.1,16.8,17.01,403500], [3223,"2014-03-25T00:00:00",17,17.25,17,17.1,334000], [3224,"2014-03-26T00:00:00",17.2,17.25,16.95,17.02,311000], [3225,"2014-03-27T00:00:00",17.2,17.6,17.02,17.12,1614500], [3226,"2014-03-28T00:00:00",17.1,17.45,16.85,17,785500], [3227,"2014-03-31T00:00:00",17.25,17.55,17.12,17.35,732500], [3228,"2014-04-01T00:00:00",17.35,17.49,17.1,17.12,283000], [3229,"2014-04-02T00:00:00",17.45,17.49,16.84,16.87,484000], [3230,"2014-04-03T00:00:00",17.09,17.34,16.9,17.08,1780500], [3231,"2014-04-04T00:00:00",16.96,17.25,16.7,16.76,1824500], [3232,"2014-04-07T00:00:00",16.8,17.34,16.6,17.21,2842500], [3233,"2014-04-08T00:00:00",17.1,18,17.05,17.84,6026000], [3234,"2014-04-09T00:00:00",17.77,17.95,17.6,17.63,1456000], [3235,"2014-04-10T00:00:00",17.76,18.63,17.62,18.63,5301000], [3236,"2014-04-11T00:00:00",18.68,18.99,18.1,18.36,1307500], [3237,"2014-04-14T00:00:00",18.4,18.74,18.14,18.31,1185000], [3238,"2014-04-15T00:00:00",18.5,18.5,18.15,18.28,553500], [3239,"2014-04-16T00:00:00",18.14,19.05,17.94,18.95,2632500], [3240,"2014-04-17T00:00:00",19,19.9,18.19,19.46,5845000], [3241,"2014-04-18T00:00:00",20.01,20.46,19.9,20.29,7962000], [3242,"2014-04-21T00:00:00",20.35,20.49,19.9,19.96,2411500], [3243,"2014-04-22T00:00:00",20,20.15,19.65,19.86,3093000], [3244,"2014-04-23T00:00:00",20.09,20.15,19.35,19.49,1189500], [3245,"2014-04-24T00:00:00",19.35,19.55,18.9,18.99,1046000], [3246,"2014-04-25T00:00:00",18.75,18.9,17.99,18.02,5982500], [3247,"2014-04-28T00:00:00",18.35,18.35,17.26,17.42,1579500], [3248,"2014-04-29T00:00:00",17.5,17.67,16.87,17.6,3492500], [3249,"2014-04-30T00:00:00",17.64,18.6,17.6,18.59,8076500], [3250,"2014-05-02T00:00:00",18.5,19.32,18.4,19.01,6107500], [3251,"2014-05-05T00:00:00",19.15,19.3,18.8,19.13,6441500], [3252,"2014-05-06T00:00:00",19.25,19.25,18.72,18.96,3994000], [3253,"2014-05-07T00:00:00",18.71,19.1,18.7,18.9,943000], [3254,"2014-05-08T00:00:00",18.9,18.95,18.7,18.79,959000], [3255,"2014-05-09T00:00:00",18.84,19.32,18.8,18.99,3796500], [3256,"2014-05-12T00:00:00",19.17,19.25,18.16,18.48,1369000], [3257,"2014-05-13T00:00:00",18.4,18.64,18.06,18.58,716000], [3258,"2014-05-14T00:00:00",18.5,19.2,18.5,18.66,2346000], [3259,"2014-05-15T00:00:00",18.9,18.9,18.6,18.65,813000], [3260,"2014-05-16T00:00:00",18.75,18.8,18.4,18.71,771000], [3261,"2014-05-19T00:00:00",18.8,19.03,18.75,18.99,1439000], [3262,"2014-05-20T00:00:00",19,19.09,18.8,18.9,790500], [3263,"2014-05-21T00:00:00",18.96,19.25,18.75,18.83,1834000], [3264,"2014-05-22T00:00:00",19.14,19.15,18.81,19.12,1508000], [3265,"2014-05-23T00:00:00",19.19,19.78,19.19,19.53,4854500], [3266,"2014-05-26T00:00:00",19.5,20.12,19.5,19.95,2532500], [3267,"2014-05-27T00:00:00",19.9,20.3,19.6,19.68,2356000], [3268,"2014-05-28T00:00:00",19.81,19.85,19.35,19.42,1400500], [3269,"2014-05-29T00:00:00",19.5,19.7,19.32,19.4,1808500], [3270,"2014-05-30T00:00:00",19.79,19.83,19.25,19.34,2093500], [3271,"2014-06-02T00:00:00",19.24,19.55,19.11,19.23,885000], [3272,"2014-06-03T00:00:00",19.1,19.3,18.51,19,1450000], [3273,"2014-06-04T00:00:00",19.19,19.25,18.8,19.02,750500], [3274,"2014-06-05T00:00:00",19.1,19.2,18.5,18.79,2446500], [3275,"2014-06-06T00:00:00",18.75,19,18.5,18.56,1450500], [3276,"2014-06-09T00:00:00",18.7,18.7,18.2,18.41,300500], [3277,"2014-06-10T00:00:00",18.57,18.6,18.31,18.44,912000], [3278,"2014-06-11T00:00:00",18.6,19.28,18.6,19.02,3375500], [3279,"2014-06-12T00:00:00",18.75,19.23,18.75,18.89,1057500], [3280,"2014-06-13T00:00:00",18.75,19,18.5,18.86,284000], [3281,"2014-06-16T00:00:00",18.6,18.93,18.4,18.47,1187500], [3282,"2014-06-17T00:00:00",18.69,18.8,18.1,18.66,1588500], [3283,"2014-06-18T00:00:00",18.59,18.59,18.15,18.23,387500], [3284,"2014-06-19T00:00:00",18.5,18.5,17.51,17.82,1151500], [3285,"2014-06-20T00:00:00",18,18.05,17.6,17.66,244000], [3286,"2014-06-23T00:00:00",17.51,18.25,17.36,18.14,1283000], [3287,"2014-06-24T00:00:00",18.15,18.17,17.8,18.11,427000], [3288,"2014-06-25T00:00:00",18.06,18.25,17.5,17.59,962000], [3289,"2014-06-26T00:00:00",17.75,18.59,17.7,18.5,925500], [3290,"2014-06-27T00:00:00",18.65,19.12,18.26,19.04,1143500], [3291,"2014-06-30T00:00:00",19.27,19.35,18.9,19.01,890500], [3292,"2014-07-01T00:00:00",19,19,18.68,18.71,140000], [3293,"2014-07-02T00:00:00",18.85,18.87,18.59,18.6,290500], [3294,"2014-07-03T00:00:00",18.59,18.65,18.5,18.65,27500], [3295,"2014-07-04T00:00:00",18.98,18.98,18.6,18.66,106000], [3296,"2014-07-07T00:00:00",18.6,18.61,18.3,18.36,174500], [3297,"2014-07-08T00:00:00",18.35,18.45,18.2,18.25,48500], [3298,"2014-07-09T00:00:00",18.4,18.5,18,18.02,256500], [3299,"2014-07-10T00:00:00",18.11,18.18,17.9,18,281000], [3300,"2014-07-11T00:00:00",18.05,18.05,17.95,17.97,297500], [3301,"2014-07-14T00:00:00",18,18.6,18,18.39,1824000], [3302,"2014-07-15T00:00:00",18.4,18.44,18.16,18.24,680000], [3303,"2014-07-16T00:00:00",18.31,18.53,18.2,18.37,1522000], [3304,"2014-07-17T00:00:00",18.45,19.2,18.45,19.07,3039500], [3305,"2014-07-18T00:00:00",19.3,19.5,19.1,19.31,2776000], [3306,"2014-07-21T00:00:00",19.5,20.31,19.35,20.31,14774500], [3307,"2014-07-22T00:00:00",21.18,21.32,21,21.32,12822500], [3308,"2014-07-23T00:00:00",21.7,22.24,21.4,22.04,6615000], [3309,"2014-07-24T00:00:00",22.18,22.34,21.7,21.76,3061500], [3310,"2014-07-28T00:00:00",21.56,21.89,21.5,21.68,1960500], [3311,"2014-08-04T00:00:00",21.45,22.76,21,22.33,6753000], [3312,"2014-08-05T00:00:00",22.25,22.79,21.9,22.16,16762500], [3313,"2014-08-06T00:00:00",22,22.27,21.76,21.95,3473500], [3314,"2014-08-07T00:00:00",21.93,22.14,21.8,21.98,2315000], [3315,"2014-08-08T00:00:00",22.15,22.99,22,22.04,2267500], [3316,"2014-08-11T00:00:00",21.5,21.5,20.94,20.94,3917500], [3317,"2014-08-12T00:00:00",19.57,20.25,19.35,19.56,2241000], [3318,"2014-08-13T00:00:00",19.37,19.99,19.26,19.61,1697000], [3319,"2014-08-15T00:00:00",19.9,20.25,19.5,20.2,1111000], [3320,"2014-08-18T00:00:00",19.76,20.5,19.6,19.92,1693000], [3321,"2014-08-19T00:00:00",19.8,19.99,19.51,19.94,1167000], [3322,"2014-08-20T00:00:00",19.9,20.15,19.6,19.69,1582000], [3323,"2014-08-21T00:00:00",20.13,20.35,19.8,19.84,2539000], [3324,"2014-08-22T00:00:00",20,20.2,19.85,19.92,434500], [3325,"2014-08-25T00:00:00",19.7,19.89,19.6,19.7,288500], [3326,"2014-08-26T00:00:00",19.36,19.82,19.25,19.32,706500], [3327,"2014-08-27T00:00:00",19.3,19.45,19,19.4,958500], [3328,"2014-08-28T00:00:00",19.05,19.7,19.01,19.34,1255000], [3329,"2014-08-29T00:00:00",19.89,20.2,19.35,19.72,1747500], [3330,"2014-09-01T00:00:00",19.19,19.9,19.15,19.72,921500], [3331,"2014-09-02T00:00:00",19.87,20.25,19.7,20.18,2821500], [3332,"2014-09-03T00:00:00",20.35,21.18,20.13,21.15,8328500], [3333,"2014-09-04T00:00:00",21,21.83,20.8,21.31,3811500], [3334,"2014-09-05T00:00:00",21.25,21.66,21.01,21.15,997500], [3335,"2014-09-08T00:00:00",21.04,21.44,21,21.13,645000], [3336,"2014-09-09T00:00:00",21.09,21.45,21.09,21.16,1652500], [3337,"2014-09-10T00:00:00",21.15,21.2,20.77,20.8,2644000], [3338,"2014-09-11T00:00:00",21.05,21.05,20.81,20.91,833000], [3339,"2014-09-12T00:00:00",21.05,21.3,21,21.13,2851500], [3340,"2014-09-15T00:00:00",21,21.6,20.95,21.44,1662500], [3341,"2014-09-16T00:00:00",21.59,21.99,21.46,21.68,19409000], [3342,"2014-09-17T00:00:00",21.75,22.1,21.62,21.8,3872500], [3343,"2014-09-18T00:00:00",21.93,22.49,21.8,21.88,10803500], [3344,"2014-09-19T00:00:00",21.8,22.14,21.8,21.89,1509500], [3345,"2014-09-22T00:00:00",21.95,22.15,21.55,21.66,2216000], [3346,"2014-09-23T00:00:00",21.66,21.87,21.59,21.75,1572000], [3347,"2014-09-24T00:00:00",21.72,22.1,21.65,21.73,3106000], [3348,"2014-09-25T00:00:00",21.8,21.8,21.3,21.34,2089500], [3349,"2014-09-26T00:00:00",21.45,21.53,21.15,21.21,989000], [3350,"2014-09-29T00:00:00",21.21,21.35,20.95,20.99,477500], [3351,"2014-09-30T00:00:00",21.08,21.63,21,21.55,1681000], [3352,"2014-10-01T00:00:00",21.53,21.8,21.41,21.52,4587000], [3353,"2014-10-02T00:00:00",21.63,22.35,21.63,21.97,9681500], [3354,"2014-10-03T00:00:00",22,22.17,21.75,21.81,2123500], [3355,"2014-10-09T00:00:00",21.8,21.9,21.7,21.8,462000], [3356,"2014-10-10T00:00:00",21.73,22.21,21.73,22.08,2678000], [3357,"2014-10-13T00:00:00",22,22.72,21.95,22.59,9955000], [3358,"2014-10-14T00:00:00",22.7,22.9,22.45,22.51,1893500], [3359,"2014-10-15T00:00:00",22.65,22.7,22.26,22.56,4111500], [3360,"2014-10-16T00:00:00",22.5,22.8,22.02,22.11,3939500], [3361,"2014-10-17T00:00:00",22.33,22.33,22.02,22.11,981500], [3362,"2014-10-20T00:00:00",22.01,22.22,21.85,22.12,1067000], [3363,"2014-10-21T00:00:00",22.2,22.65,22.11,22.35,5747500], [3364,"2014-10-22T00:00:00",22.48,22.65,22.2,22.36,1945000], [3365,"2014-10-23T00:00:00",22.4,22.54,22.35,22.41,2246000], [3366,"2014-10-24T00:00:00",22.51,22.79,22.45,22.68,4502000], [3367,"2014-10-27T00:00:00",22.79,22.9,22.29,22.52,4069500], [3368,"2014-10-28T00:00:00",22.5,22.56,22.26,22.31,2190000], [3369,"2014-10-29T00:00:00",22.49,22.5,21.9,21.95,3794500], [3370,"2014-10-30T00:00:00",22.09,22.18,22,22.14,856500], [3371,"2014-10-31T00:00:00",22.1,22.27,22,22.22,856500], [3372,"2014-11-05T00:00:00",22.2,22.55,22.2,22.45,1658000], [3373,"2014-11-06T00:00:00",22.3,23.08,22.3,22.84,9943000], [3374,"2014-11-07T00:00:00",23.04,23.2,22.9,23.14,4188500], [3375,"2014-11-10T00:00:00",23.29,23.38,23.01,23.09,3188000], [3376,"2014-11-11T00:00:00",23.05,23.05,22.8,22.82,2042000], [3377,"2014-11-12T00:00:00",22.85,23.05,22.76,22.88,2045000], [3378,"2014-11-13T00:00:00",23,23.03,22.7,22.76,1145000], [3379,"2014-11-14T00:00:00",22.65,22.84,22.51,22.64,557000], [3380,"2014-11-17T00:00:00",22.46,22.85,22.3,22.62,815500], [3381,"2014-11-18T00:00:00",22.65,22.85,22.5,22.68,2186500], [3382,"2014-11-19T00:00:00",22.65,22.85,22.2,22.29,1387000], [3383,"2014-11-20T00:00:00",22.47,22.49,21.95,22.01,1838000], [3384,"2014-11-21T00:00:00",22.2,22.25,21.95,21.97,2308000], [3385,"2014-11-24T00:00:00",21.97,22.1,21.75,21.81,921500], [3386,"2014-11-25T00:00:00",22,22.29,21.75,22.18,1453500], [3387,"2014-11-26T00:00:00",22.01,22.3,21.94,22.01,907500], [3388,"2014-11-27T00:00:00",22.05,22.09,21.86,21.89,970500], [3389,"2014-11-28T00:00:00",21.85,22,21.8,21.9,840000], [3390,"2014-12-01T00:00:00",21.7,22.2,21.7,21.9,1468500], [3391,"2014-12-02T00:00:00",21.91,22.3,21.75,22.23,2127500], [3392,"2014-12-03T00:00:00",22.38,22.6,22.26,22.4,1895000], [3393,"2014-12-04T00:00:00",22.5,22.9,22.3,22.79,2473500], [3394,"2014-12-05T00:00:00",22.8,23.1,22.74,22.97,2195500], [3395,"2014-12-08T00:00:00",23,23.1,22.75,22.85,1077500], [3396,"2014-12-09T00:00:00",22.71,22.95,22.71,22.9,723000], [3397,"2014-12-10T00:00:00",22.97,23,22.51,22.59,594500], [3398,"2014-12-11T00:00:00",22.7,22.85,22.3,22.46,845000], [3399,"2014-12-12T00:00:00",22.5,22.5,22.25,22.39,323500], [3400,"2014-12-15T00:00:00",22.25,22.6,22.21,22.37,585500], [3401,"2014-12-16T00:00:00",22.53,22.53,21.9,21.96,1016500], [3402,"2014-12-17T00:00:00",22.02,22.28,21.65,21.78,761500], [3403,"2014-12-18T00:00:00",22.19,22.19,21.82,22,582000], [3404,"2014-12-19T00:00:00",21.9,21.93,21.75,21.89,413000], [3405,"2014-12-22T00:00:00",22,22.1,21.8,22.06,481500], [3406,"2014-12-23T00:00:00",22.05,22.25,22,22.15,807000], [3407,"2014-12-24T00:00:00",22.15,22.8,22.15,22.7,2093500], [3408,"2014-12-26T00:00:00",22.77,22.87,22.35,22.58,1643500], [3409,"2014-12-29T00:00:00",22.6,22.71,22.4,22.6,780500], [3410,"2014-12-30T00:00:00",22.55,22.94,22.55,22.82,1979500], [3411,"2014-12-31T00:00:00",22.95,23.4,22.95,23.07,6065000], [3412,"2015-01-01T00:00:00",23.19,23.45,23.01,23.22,1084000], [3413,"2015-01-02T00:00:00",23.2,23.5,22.93,22.97,2130000], [3414,"2015-01-05T00:00:00",23,23.46,22.94,23.32,3194000], [3415,"2015-01-06T00:00:00",23.4,23.43,23,23.06,1310500], [3416,"2015-01-07T00:00:00",23.06,23.39,23.06,23.2,727500], [3417,"2015-01-08T00:00:00",23.2,23.35,23.08,23.27,791000], [3418,"2015-01-09T00:00:00",23.35,24.43,23.35,24.2,8910000], [3419,"2015-01-12T00:00:00",24.1,24.7,24.1,24.46,3595000], [3420,"2015-01-13T00:00:00",24.64,24.64,23.86,23.98,2393500], [3421,"2015-01-14T00:00:00",24.01,24.05,23.58,23.88,2575500], [3422,"2015-01-15T00:00:00",24,24.25,23.8,23.98,1923500], [3423,"2015-01-16T00:00:00",24.2,24.2,24,24.11,1019500], [3424,"2015-01-19T00:00:00",24.12,24.41,24.12,24.36,1894000], [3425,"2015-01-20T00:00:00",24.4,24.4,24.04,24.39,1306000], [3426,"2015-01-21T00:00:00",24.37,24.75,24.35,24.59,3475500], [3427,"2015-01-22T00:00:00",24.4,24.73,24.38,24.42,2566500], [3428,"2015-01-23T00:00:00",24.35,24.62,24.15,24.28,1856500], [3429,"2015-01-26T00:00:00",24.16,24.95,24,24.62,4637500], [3430,"2015-01-27T00:00:00",24.74,24.74,24.4,24.42,1814000], [3431,"2015-01-28T00:00:00",24.31,24.5,24.15,24.2,604000], [3432,"2015-01-29T00:00:00",24.2,24.52,24,24.04,3519000], [3433,"2015-01-30T00:00:00",24.11,24.88,24,24.53,6103000], [3434,"2015-02-02T00:00:00",24.56,24.9,24.41,24.58,1857000], [3435,"2015-02-03T00:00:00",24.55,25.19,24.5,25.03,3629500], [3436,"2015-02-04T00:00:00",25.19,25.45,25.1,25.2,5458000], [3437,"2015-02-06T00:00:00",25.39,25.45,25.2,25.3,2124000], [3438,"2015-02-09T00:00:00",25.4,25.54,25.15,25.38,3112500], [3439,"2015-02-10T00:00:00",25.2,25.44,24.81,24.94,1885000], [3440,"2015-02-11T00:00:00",24.86,24.94,24.2,24.39,4005000], [3441,"2015-02-12T00:00:00",24.55,24.58,23.9,24.49,2918000], [3442,"2015-02-13T00:00:00",24.2,24.9,23.7,23.93,11033500], [3443,"2015-02-16T00:00:00",24,24.1,23.26,23.35,2189000], [3444,"2015-02-17T00:00:00",23.48,23.49,22.7,22.79,4402500], [3445,"2015-02-18T00:00:00",22.71,23,22.62,22.7,1329000], [3446,"2015-02-19T00:00:00",22.61,23.05,22.56,22.92,1133500], [3447,"2015-02-20T00:00:00",23,23.1,22.8,22.9,684500], [3448,"2015-02-23T00:00:00",23,23,22.81,22.86,593500], [3449,"2015-02-24T00:00:00",22.8,23,22.8,22.83,1354500], [3450,"2015-02-25T00:00:00",22.83,22.97,22.65,22.7,624000], [3451,"2015-02-26T00:00:00",22.75,22.88,22.65,22.7,918500], [3452,"2015-02-27T00:00:00",22.51,22.7,22.27,22.31,1712500], [3453,"2015-03-02T00:00:00",22.4,22.4,21.52,21.66,1644500], [3454,"2015-03-03T00:00:00",21.58,22.74,21.58,22.34,3090500], [3455,"2015-03-04T00:00:00",22.7,22.8,22.31,22.37,693000], [3456,"2015-03-05T00:00:00",22.3,22.7,22.3,22.66,623500], [3457,"2015-03-06T00:00:00",22.65,22.65,22.3,22.37,214500], [3458,"2015-03-09T00:00:00",22.15,22.49,21.95,22,719000], [3459,"2015-03-10T00:00:00",22.05,22.05,21.45,21.5,1174500], [3460,"2015-03-11T00:00:00",21.25,21.8,21.25,21.66,469000], [3461,"2015-03-12T00:00:00",21.51,21.73,21.47,21.58,2146500], [3462,"2015-03-13T00:00:00",21.66,22.3,21.66,22.14,253000], [3463,"2015-03-16T00:00:00",22.45,22.45,21.72,21.8,292500], [3464,"2015-03-17T00:00:00",21.83,21.83,21.25,21.36,707500], [3465,"2015-03-18T00:00:00",21.89,21.89,20.3,20.49,2452000], [3466,"2015-03-19T00:00:00",20.3,20.78,20.11,20.28,1409500], [3467,"2015-03-20T00:00:00",19.03,19.44,18.95,19.04,1481000], [3468,"2015-03-24T00:00:00",19,19.3,18.61,18.91,776500], [3469,"2015-03-25T00:00:00",18.88,18.99,17.91,17.98,2878500], [3470,"2015-03-26T00:00:00",18.25,18.25,17.02,17.73,2688000], [3471,"2015-03-27T00:00:00",17.75,17.85,17.01,17.26,2106500], [3472,"2015-03-30T00:00:00",17.02,17.02,16.26,16.39,3848500], [3473,"2015-03-31T00:00:00",16.94,17.39,16.9,17.39,1673500], [3474,"2015-04-01T00:00:00",17.65,18.39,17.01,17.93,2890500], [3475,"2015-04-02T00:00:00",18.2,18.93,18,18.8,1832500], [3476,"2015-04-03T00:00:00",19,19.6,18.8,19.48,1995500], [3477,"2015-04-06T00:00:00",19.83,19.83,19.41,19.67,730500], [3478,"2015-04-07T00:00:00",19.3,19.4,18.93,19.24,1264500], [3479,"2015-04-08T00:00:00",19.3,19.75,19.1,19.22,842000], [3480,"2015-04-09T00:00:00",19.22,19.4,19.05,19.12,285500], [3481,"2015-04-10T00:00:00",19.29,19.7,19.05,19.33,373000], [3482,"2015-04-13T00:00:00",19.1,19.4,19,19.2,519000], [3483,"2015-04-14T00:00:00",19.39,19.65,19,19.12,1053500], [3484,"2015-04-15T00:00:00",19.26,19.5,18.9,19.04,1063500], [3485,"2015-04-16T00:00:00",19.37,19.94,19.25,19.79,2690500], [3486,"2015-04-17T00:00:00",19.65,20.79,19.63,20.74,6153500], [3487,"2015-04-20T00:00:00",21.2,21.47,20.5,20.9,5336500], [3488,"2015-04-21T00:00:00",21,21.2,20.4,20.73,1894500], [3489,"2015-04-22T00:00:00",20.75,21.76,20.7,21.76,8889000], [3490,"2015-04-23T00:00:00",22.33,22.84,22.01,22.15,13037000], [3491,"2015-04-24T00:00:00",22.39,22.39,21.83,21.94,1910000], [3492,"2015-04-27T00:00:00",21.77,22.14,21.72,21.88,1269000], [3493,"2015-04-28T00:00:00",21.62,22.13,21.6,21.75,1641000], [3494,"2015-04-29T00:00:00",21.9,22,21.5,21.66,684000], [3495,"2015-04-30T00:00:00",21.6,21.9,21.5,21.52,962500], [3496,"2015-05-04T00:00:00",21.75,21.79,21.2,21.31,839000], [3497,"2015-05-05T00:00:00",21.31,21.31,21,21.15,624000], [3498,"2015-05-06T00:00:00",21.25,21.5,21.2,21.4,384500], [3499,"2015-05-07T00:00:00",21.41,21.64,21.1,21.51,378000], [3500,"2015-05-08T00:00:00",21.02,21.8,21,21.49,669000], [3501,"2015-05-11T00:00:00",21.1,21.43,20.67,20.75,687500], [3502,"2015-05-12T00:00:00",20.5,21.38,20.5,21.01,454500], [3503,"2015-05-13T00:00:00",20.85,21.08,20.85,21.02,181500], [3504,"2015-05-14T00:00:00",20.62,21.2,20.62,21.11,785000], [3505,"2015-05-15T00:00:00",21,21.4,20.9,20.92,309000], [3506,"2015-05-18T00:00:00",21.02,21.02,20.75,20.83,180500], [3507,"2015-05-19T00:00:00",20.83,20.9,20.55,20.57,139500], [3508,"2015-05-20T00:00:00",20.6,20.6,20.45,20.48,288000], [3509,"2015-05-21T00:00:00",20.41,20.78,20.41,20.48,96500], [3510,"2015-05-22T00:00:00",20.5,20.7,20.25,20.49,157500], [3511,"2015-05-25T00:00:00",20.55,20.7,19.47,19.59,4093500], [3512,"2015-05-26T00:00:00",19.59,19.8,19.39,19.51,175000], [3513,"2015-05-27T00:00:00",19.5,20,19.5,19.86,359500], [3514,"2015-05-28T00:00:00",19.75,20.38,19.75,20.06,669500], [3515,"2015-05-29T00:00:00",20,21.06,20,21.05,4198500], [3516,"2015-06-01T00:00:00",21.26,21.4,21,21.21,1037500], [3517,"2015-06-02T00:00:00",21.1,21.45,21,21.03,864000], [3518,"2015-06-03T00:00:00",21.06,21.12,20.85,20.98,853000], [3519,"2015-06-04T00:00:00",20.8,20.9,20.66,20.72,135000], [3520,"2015-06-05T00:00:00",20.61,21.11,20.42,21.06,1198500], [3521,"2015-06-08T00:00:00",20.01,20.95,20.01,20.62,3422500], [3522,"2015-06-09T00:00:00",20.44,20.8,20.21,20.31,2051500], [3523,"2015-06-10T00:00:00",20.26,20.5,19.96,20.01,570500], [3524,"2015-06-11T00:00:00",20.01,20.3,19.76,19.9,827000], [3525,"2015-06-12T00:00:00",19.9,20.2,19.75,19.81,465000], [3526,"2015-06-15T00:00:00",19.81,19.83,19.34,19.57,1564500], [3527,"2015-06-16T00:00:00",19.5,19.74,19.3,19.34,261500], [3528,"2015-06-17T00:00:00",19.45,19.45,19.02,19.15,573500], [3529,"2015-06-18T00:00:00",19.3,19.8,19.2,19.59,403500], [3530,"2015-06-19T00:00:00",19.74,19.74,19.37,19.45,169500], [3531,"2015-06-22T00:00:00",19.26,19.35,19.07,19.2,423000], [3532,"2015-06-23T00:00:00",19.1,19.24,18.95,19.02,8144500], [3533,"2015-06-24T00:00:00",19.07,19.74,19,19.59,1094500], [3534,"2015-06-25T00:00:00",19.35,19.68,19.05,19.39,740500], [3535,"2015-06-26T00:00:00",19.35,20.39,19.3,20.32,3365500], [3536,"2015-06-29T00:00:00",20.2,21.33,20.05,21.33,3772000], [3537,"2015-06-30T00:00:00",21.35,21.36,20.81,21.21,1174500], [3538,"2015-07-01T00:00:00",20.92,21.45,20.42,21.13,572500], [3539,"2015-07-02T00:00:00",21.29,21.58,21.29,21.51,1042000], [3540,"2015-07-03T00:00:00",21.68,21.8,21.38,21.59,326500], [3541,"2015-07-06T00:00:00",21.35,21.6,21.02,21.19,674000], [3542,"2015-07-07T00:00:00",21.4,22.08,21.02,21.73,2395000], [3543,"2015-07-08T00:00:00",21.55,21.85,21.2,21.32,294000], [3544,"2015-07-09T00:00:00",21.5,21.5,20.85,21.26,1608000], [3545,"2015-07-10T00:00:00",21.35,21.6,21.1,21.55,527000], [3546,"2015-07-13T00:00:00",21.55,22.48,21.49,22.25,3082500], [3547,"2015-07-14T00:00:00",22.01,22.25,21.8,22,452500], [3548,"2015-07-15T00:00:00",21.82,22.39,21.8,22.26,3254000], [3549,"2015-07-16T00:00:00",22.11,23,22.1,22.52,5990500], [3550,"2015-07-22T00:00:00",22.77,23.64,22.75,23.64,7699500], [3551,"2015-07-23T00:00:00",23.98,24.25,23.1,23.24,3398500], [3552,"2015-07-24T00:00:00",23.5,23.5,22.85,22.91,1500500], [3553,"2015-07-27T00:00:00",23,23.09,21.9,21.99,3351500], [3554,"2015-07-28T00:00:00",22.01,22.48,22,22.36,1114000], [3555,"2015-07-29T00:00:00",22.25,23.47,22.25,23.34,5804000], [3556,"2015-07-30T00:00:00",23.5,24.15,23.1,23.91,4113500], [3557,"2015-07-31T00:00:00",23.85,24,23.6,23.73,492500], [3558,"2015-08-03T00:00:00",23.77,23.95,23.5,23.75,942500], [3559,"2015-08-04T00:00:00",23.9,24.33,23.6,24.03,2835500], [3560,"2015-08-05T00:00:00",24,24.34,24,24.02,2599500], [3561,"2015-08-06T00:00:00",24,24.65,24,24.24,5361000], [3562,"2015-08-07T00:00:00",24.27,24.43,23.9,24.08,1487500], [3563,"2015-08-10T00:00:00",24,24.1,23.65,23.82,1660000], [3564,"2015-08-11T00:00:00",23.99,24.09,23.7,23.82,925000], [3565,"2015-08-12T00:00:00",23.7,23.98,23.25,23.31,1866000], [3566,"2015-08-13T00:00:00",23.11,24,23.11,23.65,4004000], [3567,"2015-08-17T00:00:00",23.9,23.9,23.4,23.57,1883000], [3568,"2015-08-18T00:00:00",23.44,24.4,23.44,23.97,5716000], [3569,"2015-08-19T00:00:00",24.05,24.35,23.9,24.16,2458500], [3570,"2015-08-20T00:00:00",24.24,24.3,23.75,23.96,5606000], [3571,"2015-08-21T00:00:00",23.9,23.93,22.91,23.6,2619500], [3572,"2015-08-24T00:00:00",23.05,23.16,22.42,22.48,3045000], [3573,"2015-08-25T00:00:00",22.55,23.6,22.55,23.6,12264500], [3574,"2015-08-26T00:00:00",24,24.3,23.52,23.6,8961000], [3575,"2015-08-27T00:00:00",23.95,24.3,23.8,23.98,7151000], [3576,"2015-08-28T00:00:00",24,24.25,23.75,23.81,1730000], [3577,"2015-08-31T00:00:00",23.56,23.94,23.56,23.78,1496500], [3578,"2015-09-01T00:00:00",23.79,23.8,22.96,23.07,2900000], [3579,"2015-09-02T00:00:00",22.8,23.48,22.8,23.37,588500], [3580,"2015-09-03T00:00:00",23.58,23.86,23.25,23.5,1110500], [3581,"2015-09-04T00:00:00",23.8,23.85,22.8,23.14,653500], [3582,"2015-09-07T00:00:00",22.75,24,22.41,23.63,10110500], [3583,"2015-09-08T00:00:00",22.5,23,21.8,22.7,2903000], [3584,"2015-09-09T00:00:00",22.42,22.75,22.22,22.35,316000], [3585,"2015-09-10T00:00:00",22.2,22.49,22.05,22.24,209500], [3586,"2015-09-11T00:00:00",22.35,22.42,22,22.06,1975500], [3587,"2015-09-14T00:00:00",22.1,22.1,21.5,21.66,156500], [3588,"2015-09-15T00:00:00",21.66,21.95,21.4,21.68,540500], [3589,"2015-09-16T00:00:00",21.8,22.65,21.8,22.58,1285000], [3590,"2015-09-17T00:00:00",22.6,22.85,22.3,22.39,785000], [3591,"2015-09-18T00:00:00",22.45,22.58,22,22.07,516500], [3592,"2015-09-21T00:00:00",21.8,22.19,21.5,21.99,1821000], [3593,"2015-09-22T00:00:00",22.01,22.38,22,22.27,331500], [3594,"2015-09-23T00:00:00",21.81,22.27,21.81,22.22,129000], [3595,"2015-09-28T00:00:00",22,22.55,22,22.27,314000], [3596,"2015-09-29T00:00:00",22.02,22.34,21.51,21.73,704000], [3597,"2015-09-30T00:00:00",22.1,22.1,21.32,21.81,803500], [3598,"2015-10-01T00:00:00",21.99,22.1,21.76,21.98,577000], [3599,"2015-10-02T00:00:00",22,22,21.75,21.82,686000], [3600,"2015-10-05T00:00:00",21.6,21.9,21.35,21.47,166500], [3601,"2015-10-06T00:00:00",21.88,21.99,21.71,21.77,262000], [3602,"2015-10-07T00:00:00",21.85,21.87,21.54,21.55,51000], [3603,"2015-10-08T00:00:00",21.53,21.97,21.53,21.96,134000], [3604,"2015-10-09T00:00:00",21.94,22,21.81,21.9,326500], [3605,"2015-10-12T00:00:00",21.9,22.57,21.8,22.42,2033000], [3606,"2015-10-13T00:00:00",22.4,22.5,22.02,22.2,733000], [3607,"2015-10-14T00:00:00",22.15,22.37,22.03,22.31,351000], [3608,"2015-10-15T00:00:00",22.5,22.64,22.16,22.26,1055500], [3609,"2015-10-16T00:00:00",22.3,22.49,22.1,22.23,627000], [3610,"2015-10-19T00:00:00",22.3,22.7,22.25,22.53,1582000], [3611,"2015-10-20T00:00:00",22.51,22.6,22.14,22.19,470500], [3612,"2015-10-21T00:00:00",22.2,22.47,22.2,22.34,265500], [3613,"2015-10-22T00:00:00",22.3,22.5,22.27,22.32,1287500], [3614,"2015-10-26T00:00:00",22.45,22.5,22,22.07,571000], [3615,"2015-10-27T00:00:00",22.03,22.25,22.01,22.22,48000], [3616,"2015-10-28T00:00:00",22.3,22.75,22.25,22.51,895500], [3617,"2015-10-29T00:00:00",22.65,22.66,22.4,22.41,586000], [3618,"2015-10-30T00:00:00",22.49,22.5,22.25,22.39,636000], [3619,"2015-11-02T00:00:00",22.3,22.35,22.15,22.18,58000], [3620,"2015-11-03T00:00:00",22.16,22.55,22.16,22.49,1306000], [3621,"2015-11-04T00:00:00",22.55,22.74,22.4,22.42,733000], [3622,"2015-11-05T00:00:00",22.49,22.68,22.35,22.36,348500], [3623,"2015-11-06T00:00:00",22.31,22.45,22.15,22.24,289000], [3624,"2015-11-09T00:00:00",22.17,22.5,22.16,22.21,955500], [3625,"2015-11-10T00:00:00",22.19,22.29,22.05,22.1,180000], [3626,"2015-11-11T00:00:00",22,22.05,21.62,21.72,872000], [3627,"2015-11-12T00:00:00",22,22.15,21.85,21.9,497500], [3628,"2015-11-13T00:00:00",21.71,22,21.7,21.79,73000], [3629,"2015-11-16T00:00:00",21.67,21.85,21.6,21.7,112500], [3630,"2015-11-17T00:00:00",21.7,22.09,21.7,21.98,113500], [3631,"2015-11-18T00:00:00",21.9,21.91,21.71,21.75,154500], [3632,"2015-11-19T00:00:00",21.71,21.9,21.5,21.82,293500], [3633,"2015-11-20T00:00:00",21.79,21.85,21.51,21.57,54000], [3634,"2015-11-23T00:00:00",21.7,21.7,21.35,21.4,305500], [3635,"2015-11-24T00:00:00",21.35,21.5,21.31,21.39,194000], [3636,"2015-11-25T00:00:00",21.4,21.6,21,21.11,268500], [3637,"2015-11-26T00:00:00",21.26,21.64,21.15,21.16,122500], [3638,"2015-11-27T00:00:00",21.11,21.47,21,21.33,132500], [3639,"2015-11-30T00:00:00",21.49,21.51,20.75,20.91,397000], [3640,"2015-12-01T00:00:00",21.14,21.2,20.4,20.58,440500], [3641,"2015-12-02T00:00:00",20.5,20.92,20.45,20.84,405500], [3642,"2015-12-03T00:00:00",20.8,21.09,20.75,20.9,168000], [3643,"2015-12-04T00:00:00",20.99,21.29,20.95,20.99,230000], [3644,"2015-12-07T00:00:00",20.75,21.2,20.7,21.02,158500], [3645,"2015-12-08T00:00:00",21.08,21.15,20.91,20.94,158000], [3646,"2015-12-09T00:00:00",20.98,21.2,20.82,20.91,89000], [3647,"2015-12-10T00:00:00",21.1,21.55,20.96,21.45,1538500], [3648,"2015-12-11T00:00:00",21.2,21.85,21.14,21.21,435500], [3649,"2015-12-14T00:00:00",21.1,21.4,21.06,21.22,226000], [3650,"2015-12-15T00:00:00",21.2,21.6,20.7,20.76,526500], [3651,"2015-12-16T00:00:00",21,21.1,20.8,20.86,288000], [3652,"2015-12-17T00:00:00",21,21.2,21,21.15,134500], [3653,"2015-12-18T00:00:00",21.1,21.2,20.9,21,137000], [3654,"2015-12-21T00:00:00",21,21.68,20.95,21.53,772500], [3655,"2015-12-22T00:00:00",21.51,21.75,21.4,21.59,618500], [3656,"2015-12-23T00:00:00",21.81,21.81,21.41,21.49,405000], [3657,"2015-12-28T00:00:00",21.55,21.65,21.3,21.37,253000], [3658,"2015-12-29T00:00:00",21.4,21.45,21.1,21.14,56500], [3659,"2015-12-30T00:00:00",21.22,22.12,21.22,21.92,1148500], [3660,"2015-12-31T00:00:00",22.35,22.35,21.53,21.74,1762000], [3661,"2016-01-01T00:00:00",21.7,21.89,21.7,21.76,27500], [3662,"2016-01-04T00:00:00",21.75,21.75,21.34,21.41,177000], [3663,"2016-01-05T00:00:00",21.11,21.36,21,21.29,376000], [3664,"2016-01-06T00:00:00",21.26,21.88,21.25,21.69,1631000], [3665,"2016-01-07T00:00:00",21.5,21.75,21.26,21.33,461500], [3666,"2016-01-08T00:00:00",21.45,21.6,21.3,21.5,550000], [3667,"2016-01-09T00:00:00",21.45,21.6,21.3,21.5,550000], [3668,"2016-01-10T00:00:00",21.45,21.6,21.3,21.5,550000], [3669,"2016-01-11T00:00:00",21.3,21.4,21.15,21.28,136000], [3670,"2016-01-12T00:00:00",21.25,21.46,21.1,21.12,240000], [3671,"2016-01-13T00:00:00",21.15,21.6,21,21.03,420000], [3672,"2016-01-14T00:00:00",20.61,21.5,20.6,20.83,1286000], [3673,"2016-01-15T00:00:00",20.75,21.25,20.25,20.74,453000], [3674,"2016-01-18T00:00:00",20.33,20.97,19.71,20.32,477000], [3675,"2016-01-19T00:00:00",20.4,20.94,20.4,20.9,120500], [3676,"2016-01-20T00:00:00",20.75,20.8,20.31,20.46,69000], [3677,"2016-01-21T00:00:00",20.3,21.05,20.3,20.93,697000], [3678,"2016-01-22T00:00:00",20.9,21.39,20.8,20.82,313000], [3679,"2016-01-25T00:00:00",21,21.3,20.9,21,332500], [3680,"2016-01-26T00:00:00",21.09,21.6,21.09,21.49,667000], [3681,"2016-01-27T00:00:00",21.5,22.05,21.49,21.61,774000], [3682,"2016-01-28T00:00:00",21.5,21.95,21.42,21.48,396000], [3683,"2016-01-29T00:00:00",21.6,21.8,21.16,21.48,115500], [3684,"2016-02-01T00:00:00",21.51,22.55,21.5,22.55,3190000], [3685,"2016-02-02T00:00:00",22.72,23,22.05,22.22,2073000], [3686,"2016-02-03T00:00:00",22.01,22.69,22,22.56,563500], [3687,"2016-02-04T00:00:00",22.36,22.75,22.36,22.49,920500], [3688,"2016-02-08T00:00:00",22.59,22.8,22.41,22.52,274500], [3689,"2016-02-09T00:00:00",22.23,22.64,22.11,22.43,314500], [3690,"2016-02-10T00:00:00",22.12,22.63,22.12,22.23,86000], [3691,"2016-02-11T00:00:00",22.25,22.4,22.02,22.21,92000], [3692,"2016-02-12T00:00:00",22.3,22.3,21.5,21.7,602000], [3693,"2016-02-15T00:00:00",22.17,22.74,21.5,21.62,2605000], [3694,"2016-02-16T00:00:00",21.65,21.75,20.75,20.85,1765500], [3695,"2016-02-17T00:00:00",20.95,20.98,20.65,20.86,414000], [3696,"2016-02-18T00:00:00",20.98,21,20.5,20.58,262500], [3697,"2016-02-19T00:00:00",20.51,20.82,20,20.38,274000], [3698,"2016-02-22T00:00:00",20.12,20.39,19.76,19.81,596500], [3699,"2016-02-23T00:00:00",19.77,20.1,19.6,19.83,338000], [3700,"2016-02-24T00:00:00",20.14,20.4,19.9,20.34,80500], [3701,"2016-02-25T00:00:00",20.29,20.49,20,20.18,530000], [3702,"2016-02-26T00:00:00",20.29,20.3,19.91,19.99,432000], [3703,"2016-02-29T00:00:00",19.92,20.4,19.9,20.05,209500], [3704,"2016-03-01T00:00:00",20.01,20.29,19.9,19.98,454000], [3705,"2016-03-02T00:00:00",20.25,20.57,20.2,20.45,963000], [3706,"2016-03-03T00:00:00",20.4,21,20.4,20.7,1159500], [3707,"2016-03-04T00:00:00",20.61,20.8,20.5,20.55,116500], [3708,"2016-03-07T00:00:00",20.56,20.85,20.55,20.7,231500], [3709,"2016-03-08T00:00:00",20.52,20.75,20.3,20.39,390500], [3710,"2016-03-09T00:00:00",20.3,20.3,20.16,20.22,317500], [3711,"2016-03-10T00:00:00",20.21,20.32,20,20.07,589000], [3712,"2016-03-11T00:00:00",19.95,20.15,19.9,20.01,299500], [3713,"2016-03-14T00:00:00",20.05,20.3,19.8,19.85,925000], [3714,"2016-03-15T00:00:00",19.9,20.1,19.86,20,917500], [3715,"2016-03-16T00:00:00",20.27,20.27,20.01,20.06,332500], [3716,"2016-03-17T00:00:00",20.11,20.22,19.9,19.96,1069500], [3717,"2016-03-18T00:00:00",20,20.18,19.9,20.09,595000], [3718,"2016-03-21T00:00:00",19.02,19.35,19.02,19.21,591500], [3719,"2016-03-22T00:00:00",19.15,19.49,18.95,19.14,486000], [3720,"2016-03-24T00:00:00",19.14,19.14,18.85,18.89,140500], [3721,"2016-03-25T00:00:00",18.81,18.99,18.61,18.8,187500], [3722,"2016-03-28T00:00:00",18.95,18.95,18.51,18.61,186500], [3723,"2016-03-29T00:00:00",18.51,18.72,18.51,18.54,201500], [3724,"2016-03-30T00:00:00",18.6,18.8,18.55,18.74,121500], [3725,"2016-03-31T00:00:00",18.75,18.93,18.6,18.75,332500], [3726,"2016-04-01T00:00:00",18.74,18.88,18.4,18.51,712500], [3727,"2016-04-04T00:00:00",18.5,18.6,18.35,18.5,583500], [3728,"2016-04-05T00:00:00",18.4,18.98,18.4,18.83,1266500], [3729,"2016-04-06T00:00:00",18.77,19.1,18.61,19.07,449500], [3730,"2016-04-07T00:00:00",19.22,19.39,19.01,19.1,533000], [3731,"2016-04-08T00:00:00",19.14,19.14,18.8,18.92,57500], [3732,"2016-04-11T00:00:00",18.9,18.9,18.66,18.78,236000], [3733,"2016-04-12T00:00:00",18.66,18.8,18.55,18.63,196000], [3734,"2016-04-13T00:00:00",18.62,18.7,18.6,18.61,496000], [3735,"2016-04-14T00:00:00",18.65,18.7,18.5,18.6,630000], [3736,"2016-04-15T00:00:00",18.5,18.6,18.5,18.53,307500], [3737,"2016-04-18T00:00:00",18.45,19,18.5,18.79,272500], [3738,"2016-04-19T00:00:00",18.8,19.15,18.8,19,1253500], [3739,"2016-04-20T00:00:00",19.24,19.24,18.85,18.86,85000], [3740,"2016-04-21T00:00:00",19,19.16,18.8,18.82,445000], [3741,"2016-04-22T00:00:00",19.09,19.09,18.75,18.96,402500], [3742,"2016-04-25T00:00:00",18.85,18.86,18.7,18.71,140500], [3743,"2016-04-26T00:00:00",18.71,18.9,18.45,18.48,455500], [3744,"2016-04-27T00:00:00",18.5,18.5,18.26,18.3,1149500], [3745,"2016-04-28T00:00:00",18.3,18.6,18.15,18.29,1840000], [3746,"2016-04-29T00:00:00",18.3,18.8,18.2,18.57,4017000], [3747,"2016-05-02T00:00:00",18.8,18.8,18.43,18.5,607500], [3748,"2016-05-03T00:00:00",18.5,18.72,18.42,18.58,166000], [3749,"2016-05-04T00:00:00",18.74,18.75,18.4,18.47,892000], [3750,"2016-05-05T00:00:00",18.59,18.59,18.24,18.31,745500], [3751,"2016-05-06T00:00:00",18.48,18.48,18.11,18.22,669000], [3752,"2016-05-09T00:00:00",18.2,18.25,18.06,18.15,475500], [3753,"2016-05-10T00:00:00",18.15,18.4,18.15,18.2,68000], [3754,"2016-05-11T00:00:00",18.2,18.37,18.2,18.25,466500], [3755,"2016-05-12T00:00:00",18.25,18.39,18.15,18.19,163000], [3756,"2016-05-13T00:00:00",18.3,18.35,18.2,18.3,269500], [3757,"2016-05-16T00:00:00",18.25,18.35,18.2,18.25,239000], [3758,"2016-05-17T00:00:00",18.2,18.39,18.2,18.23,156000], [3759,"2016-05-18T00:00:00",18.21,18.25,18.12,18.21,173500], [3760,"2016-05-19T00:00:00",18.2,18.46,18.2,18.39,738000], [3761,"2016-05-20T00:00:00",18.41,18.51,18.22,18.34,303500], [3762,"2016-05-23T00:00:00",18.2,18.35,17.94,18.21,1137500], [3763,"2016-05-24T00:00:00",18.35,18.35,18.06,18.15,470000], [3764,"2016-05-25T00:00:00",18.2,18.28,18.19,18.21,398500], [3765,"2016-05-26T00:00:00",18.3,18.3,18.08,18.17,364000], [3766,"2016-05-27T00:00:00",18.07,18.48,18.05,18.09,381500], [3767,"2016-05-30T00:00:00",18.13,18.2,18,18,237500], [3768,"2016-05-31T00:00:00",17.99,18.01,17.6,17.71,569000], [3769,"2016-06-01T00:00:00",17.94,18,17.91,17.96,534000], [3770,"2016-06-02T00:00:00",18,18,17.75,17.8,476000], [3771,"2016-06-03T00:00:00",17.85,17.93,17.8,17.89,642000], [3772,"2016-06-06T00:00:00",17.8,17.97,17.62,17.78,196000], [3773,"2016-06-07T00:00:00",17.7,17.9,17.7,17.8,31500], [3774,"2016-06-08T00:00:00",17.98,17.98,17.78,17.79,158000], [3775,"2016-06-09T00:00:00",17.8,18,17.75,17.87,571000], [3776,"2016-06-10T00:00:00",17.85,18,17.75,17.81,116000], [3777,"2016-06-13T00:00:00",17.8,18,17.75,17.97,263000], [3778,"2016-06-14T00:00:00",17.99,18.2,17.99,18.03,347000], [3779,"2016-06-15T00:00:00",18.1,18.29,18.05,18.26,271000], [3780,"2016-06-16T00:00:00",18.25,18.99,18.25,18.71,1456500], [3781,"2016-06-17T00:00:00",18.79,18.79,18.3,18.6,496500], [3782,"2016-06-20T00:00:00",18.61,18.61,18.2,18.26,253000], [3783,"2016-06-21T00:00:00",18.12,18.29,18.12,18.23,43500], [3784,"2016-06-22T00:00:00",18.4,18.4,18.01,18.14,302500], [3785,"2016-06-23T00:00:00",18.36,18.36,18.06,18.13,485000], [3786,"2016-06-24T00:00:00",18.2,18.2,17.55,17.82,326000], [3787,"2016-06-27T00:00:00",17.97,18,17.5,17.94,109500], [3788,"2016-06-28T00:00:00",18.29,18.29,17.81,18.12,207000], [3789,"2016-06-29T00:00:00",18.25,18.39,18.15,18.27,192500], [3790,"2016-06-30T00:00:00",18.15,18.8,18.15,18.68,383000], [3791,"2016-07-04T00:00:00",18.27,18.65,18.24,18.57,83500], [3792,"2016-07-11T00:00:00",18.41,18.75,18.41,18.5,211000], [3793,"2016-07-12T00:00:00",18.49,18.5,18.35,18.42,100000], [3794,"2016-07-13T00:00:00",18.45,18.5,18.32,18.39,309000], [3795,"2016-07-14T00:00:00",18.37,18.48,18.32,18.4,92000], [3796,"2016-07-15T00:00:00",18.33,18.84,18.2,18.25,272500], [3797,"2016-07-18T00:00:00",18.5,18.51,18.13,18.42,294500], [3798,"2016-07-19T00:00:00",18.31,18.59,18.31,18.54,189000], [3799,"2016-07-20T00:00:00",18.5,18.6,18.35,18.41,567500], [3800,"2016-07-21T00:00:00",18.5,18.6,18.35,18.5,708500], [3801,"2016-07-22T00:00:00",18.52,18.6,18.4,18.44,152000], [3802,"2016-07-25T00:00:00",18.34,18.59,18.25,18.25,238500], [3803,"2016-07-26T00:00:00",18.31,18.37,18.2,18.24,245000], [3804,"2016-07-27T00:00:00",18.26,18.4,18.25,18.35,559000], [3805,"2016-07-28T00:00:00",18.4,18.65,18.35,18.55,847500], [3806,"2016-07-29T00:00:00",18.5,18.7,18.5,18.68,100000], [3807,"2016-08-01T00:00:00",18.55,19.45,18.55,19.3,1709500], [3808,"2016-08-02T00:00:00",19.31,19.4,19.15,19.21,535000], [3809,"2016-08-03T00:00:00",19.06,19.42,19.06,19.26,190500], [3810,"2016-08-04T00:00:00",19.38,19.39,19.14,19.17,603500], [3811,"2016-08-05T00:00:00",18.9,19.35,18.9,19.23,137000], [3812,"2016-08-08T00:00:00",19.14,19.4,19.05,19.31,314500], [3813,"2016-08-09T00:00:00",19.4,19.87,18.78,18.88,5376000], [3814,"2016-08-10T00:00:00",18.88,19.08,18.5,18.74,948000], [3815,"2016-08-11T00:00:00",18.56,18.85,18.56,18.78,227500], [3816,"2016-08-12T00:00:00",18.99,19.1,18.71,19.03,759500], [3817,"2016-08-15T00:00:00",19,19.08,18.9,18.92,413500], [3818,"2016-08-16T00:00:00",19.05,19.15,18.9,18.92,834000], [3819,"2016-08-17T00:00:00",18.96,19,18.76,18.81,110000], [3820,"2016-08-18T00:00:00",18.9,19,18.7,18.74,732000], [3821,"2016-08-19T00:00:00",18.66,18.9,18.5,18.65,648500], [3822,"2016-08-22T00:00:00",18.8,18.9,18.61,18.82,290500], [3823,"2016-08-23T00:00:00",18.8,19.1,18.8,19.05,746500], [3824,"2016-08-24T00:00:00",19,19.3,18.91,19.21,1145000], [3825,"2016-08-25T00:00:00",19.29,19.31,19.06,19.15,405000], [3826,"2016-08-26T00:00:00",19.05,19.24,19,19.12,308500], [3827,"2016-08-29T00:00:00",19.05,19.35,19.05,19.27,392000], [3828,"2016-08-30T00:00:00",19.21,19.3,19.16,19.18,503000], [3829,"2016-08-31T00:00:00",19.15,19.46,19.15,19.36,4038500], [3830,"2016-09-01T00:00:00",19.21,19.35,19.2,19.25,266500], [3831,"2016-09-02T00:00:00",19.25,19.38,19.1,19.3,605000], [3832,"2016-09-05T00:00:00",19.2,19.25,19,19.16,588000], [3833,"2016-09-06T00:00:00",19.04,19.3,19.04,19.26,336000], [3834,"2016-09-07T00:00:00",19.13,19.35,19.13,19.3,719500], [3835,"2016-09-08T00:00:00",19.2,19.31,19.2,19.25,315500], [3836,"2016-09-09T00:00:00",19.25,19.98,19.25,19.84,4707500], [3837,"2016-09-15T00:00:00",19.9,20.34,19.7,20.29,3769000], [3838,"2016-09-16T00:00:00",20.37,20.9,20.16,20.63,3005000], [3839,"2016-09-19T00:00:00",20.55,20.85,20.25,20.75,1824000], [3840,"2016-09-20T00:00:00",20.6,20.7,20.3,20.48,1139000], [3841,"2016-09-21T00:00:00",20.4,20.4,19.75,19.78,1585000], [3842,"2016-09-22T00:00:00",19.9,20.2,19.9,19.98,439500], [3843,"2016-09-23T00:00:00",19.95,20,19.5,19.55,574500], [3844,"2016-09-26T00:00:00",19.55,20.2,19.55,20.04,615000], [3845,"2016-09-27T00:00:00",20.11,20.39,19.75,19.94,770000], [3846,"2016-09-28T00:00:00",20,20.3,19.6,20.02,534000], [3847,"2016-09-29T00:00:00",20.05,20.25,19.65,19.71,589000], [3848,"2016-09-30T00:00:00",19.7,19.99,19.7,19.91,208500], [3849,"2016-10-03T00:00:00",20,20.2,19.92,20.09,820000], [3850,"2016-10-04T00:00:00",20.15,20.4,20,20.21,650000], [3851,"2016-10-05T00:00:00",20.2,20.5,20.2,20.42,1103000], [3852,"2016-10-06T00:00:00",20.68,20.68,20.22,20.33,1276000], [3853,"2016-10-07T00:00:00",20.45,20.85,20.15,20.64,1200000], [3854,"2016-10-10T00:00:00",20.7,21.67,20.6,21.67,8252000], [3855,"2016-10-13T00:00:00",22,22.75,21.75,22.1,17509500], [3856,"2016-10-14T00:00:00",22,22.2,21.6,22.07,3438000], [3857,"2016-10-17T00:00:00",22.01,22.35,21.65,21.73,2128500], [3858,"2016-10-18T00:00:00",21.67,21.7,21.5,21.6,1510000], [3859,"2016-10-19T00:00:00",21.6,22.68,21.6,22.41,8072000], [3860,"2016-10-20T00:00:00",23,23.25,22.52,22.76,5142500], [3861,"2016-10-21T00:00:00",22.82,22.95,22.25,22.33,1783000], [3862,"2016-10-24T00:00:00",22.05,22.39,21.85,21.93,816500], [3863,"2016-10-25T00:00:00",21.62,21.88,21.35,21.68,1315000], [3864,"2016-10-26T00:00:00",21.9,21.9,21.4,21.49,1356000], [3865,"2016-10-27T00:00:00",21.4,21.75,21.17,21.24,564000], [3866,"2016-10-28T00:00:00",21.14,21.45,20.92,21.32,618000], [3867,"2016-10-31T00:00:00",21.9,21.9,21.2,21.41,595000], [3868,"2016-11-01T00:00:00",21.4,22.48,21.4,22.43,2434000], [3869,"2016-11-02T00:00:00",22.74,23,22.31,22.78,5712000], [3870,"2016-11-03T00:00:00",22.9,23.8,22.65,23.5,6028500], [3871,"2016-11-04T00:00:00",23.75,23.85,23.1,23.67,2838000], [3872,"2016-11-07T00:00:00",23.86,24.68,23.55,24.49,6319500], [3873,"2016-11-08T00:00:00",24.6,24.95,23.84,24.02,3861000], [3874,"2016-11-09T00:00:00",23.57,24.24,23.3,23.98,3379000], [3875,"2016-11-10T00:00:00",24.15,24.69,24.02,24.45,3689500], [3876,"2016-11-11T00:00:00",24.5,24.97,24.2,24.48,4999000], [3877,"2016-11-14T00:00:00",24.68,24.95,24.1,24.2,2506000], [3878,"2016-11-15T00:00:00",24.1,24.4,23.7,23.79,1939000], [3879,"2016-11-16T00:00:00",23.9,24.1,23.5,24.01,1306000], [3880,"2016-11-17T00:00:00",24.3,24.35,23.81,24.02,1723500], [3881,"2016-11-18T00:00:00",24.05,24.25,23.87,23.97,1168000], [3882,"2016-11-21T00:00:00",23.9,24.28,23.75,23.87,842000], [3883,"2016-11-22T00:00:00",23.95,24,23.5,23.73,1514000], [3884,"2016-11-23T00:00:00",23.52,24.01,23.5,23.73,2823500], [3885,"2016-11-24T00:00:00",23.8,23.8,23.5,23.64,1175500], [3886,"2016-11-25T00:00:00",23.64,23.71,23.4,23.5,2569500], [3887,"2016-11-28T00:00:00",23.5,23.98,23.5,23.72,931500], [3888,"2016-11-29T00:00:00",23.94,23.97,23.5,23.61,1885500], [3889,"2016-11-30T00:00:00",23.8,24.3,23.55,23.99,4146000], [3890,"2016-12-01T00:00:00",24.2,24.35,23.85,23.94,2153000], [3891,"2016-12-02T00:00:00",24.05,24.49,23.7,23.95,1464500], [3892,"2016-12-05T00:00:00",24.15,24.24,23.9,24.01,1810000], [3893,"2016-12-06T00:00:00",24,24.15,23.39,24.02,13432000], [3894,"2016-12-07T00:00:00",24.2,24.95,24.01,24.47,11523500], [3895,"2016-12-08T00:00:00",24.65,24.7,24.2,24.37,2802000], [3896,"2016-12-09T00:00:00",24.5,24.78,24.3,24.33,4173500], [3897,"2016-12-13T00:00:00",24.65,24.65,24.15,24.19,2440500], [3898,"2016-12-14T00:00:00",24.2,24.45,23.91,24.14,2380500], [3899,"2016-12-15T00:00:00",24.3,25.15,24.25,24.64,8351000], [3900,"2016-12-16T00:00:00",24.61,25.15,24.46,24.96,4394000], [3901,"2016-12-19T00:00:00",25.1,25.61,24.85,25.27,12772500], [3902,"2016-12-20T00:00:00",25.5,25.5,24.85,25.12,6426000], [3903,"2016-12-21T00:00:00",24.98,25.08,24.3,24.5,2569000], [3904,"2016-12-22T00:00:00",24.55,24.75,24.15,24.29,1459500], [3905,"2016-12-23T00:00:00",24.59,24.8,24.3,24.6,1286500], [3906,"2016-12-26T00:00:00",24.79,24.84,24.3,24.5,614500], [3907,"2016-12-27T00:00:00",24.72,24.75,24.5,24.55,721000], [3908,"2016-12-28T00:00:00",24.6,25,24.6,24.84,1700000], [3909,"2016-12-29T00:00:00",24.8,25.1,24.8,24.97,4916000], [3910,"2016-12-30T00:00:00",24.99,25,24.76,24.95,1455000], [3911,"2017-01-02T00:00:00",25.03,25.55,24.9,25.42,3256500], [3912,"2017-01-03T00:00:00",25.6,25.65,25,25.03,3787500], [3913,"2017-01-04T00:00:00",25.19,26.28,24.91,26.28,13347000], [3914,"2017-01-05T00:00:00",26.28,27,26.1,26.35,9350000], [3915,"2017-01-06T00:00:00",26.4,27.04,26.4,26.93,5088500], [3916,"2017-01-09T00:00:00",27.01,27.18,26.65,26.98,7556000], [3917,"2017-01-10T00:00:00",26.8,26.91,26.61,26.89,1400500], [3918,"2017-01-11T00:00:00",26.9,27.65,26.8,27.42,4374500], [3919,"2017-01-12T00:00:00",27.5,27.64,27.25,27.34,1758000], [3920,"2017-01-13T00:00:00",27.25,27.3,26.72,26.8,1556000], [3921,"2017-01-16T00:00:00",27.1,27.1,26,26.16,1118000], [3922,"2017-01-17T00:00:00",26.02,26.3,25.6,26.04,2231500], [3923,"2017-01-18T00:00:00",26.4,27.33,26.15,27.16,3499000], [3924,"2017-01-19T00:00:00",27.23,27.99,27.15,27.9,4102000], [3925,"2017-01-20T00:00:00",28,28.03,26.51,26.79,3170000], [3926,"2017-01-23T00:00:00",26.98,27.2,26.83,27.02,2062000], [3927,"2017-01-24T00:00:00",27,27.15,26.7,26.82,2278500], [3928,"2017-01-25T00:00:00",26.9,27.34,26.81,26.95,1867500], [3929,"2017-01-26T00:00:00",27.19,27.2,26.87,27,1209000], [3930,"2017-01-27T00:00:00",27.01,27.05,26.25,26.48,2405000], [3931,"2017-01-30T00:00:00",26.8,26.8,25.2,25.34,2602000], [3932,"2017-01-31T00:00:00",25.51,25.8,24.65,25.56,1672000], [3933,"2017-02-01T00:00:00",25.8,26.22,25.65,26.04,2324000], [3934,"2017-02-02T00:00:00",26.11,26.75,26.02,26.61,1596500], [3935,"2017-02-03T00:00:00",26.5,26.89,26.11,26.36,912500], [3936,"2017-02-06T00:00:00",26.75,27,26.35,26.85,1086500], [3937,"2017-02-07T00:00:00",26.7,27.2,26.65,26.71,776000], [3938,"2017-02-08T00:00:00",26.67,27.19,26.55,26.85,4922500], [3939,"2017-02-09T00:00:00",27.06,27.3,26.95,27.01,2113000], [3940,"2017-02-10T00:00:00",27.05,27.45,27.01,27.36,1686500], [3941,"2017-02-13T00:00:00",27.5,27.71,26.61,26.8,2077500], [3942,"2017-02-14T00:00:00",26.66,26.99,25.46,25.47,8035500], [3943,"2017-02-15T00:00:00",25.61,25.7,24.65,24.97,4337000], [3944,"2017-02-16T00:00:00",25.29,25.29,24.4,24.54,2874500], [3945,"2017-02-17T00:00:00",24.5,24.88,24.35,24.43,1164000], [3946,"2017-02-20T00:00:00",24.6,24.6,24.05,24.09,1179500], [3947,"2017-02-21T00:00:00",24.29,24.38,23.8,24.19,1164500], [3948,"2017-02-22T00:00:00",24.35,24.35,23.4,23.82,2173000], [3949,"2017-02-23T00:00:00",23.6,24,23.46,23.7,1844000], [3950,"2017-02-24T00:00:00",23.94,23.94,23.3,23.4,1556500], [3951,"2017-02-27T00:00:00",23.25,23.74,23.12,23.53,1352500], [3952,"2017-02-28T00:00:00",23.5,23.99,23.5,23.88,1260000], [3953,"2017-03-01T00:00:00",23.7,24.44,23.7,24.27,1286500], [3954,"2017-03-02T00:00:00",24.39,24.64,24,24.1,1919500], [3955,"2017-03-03T00:00:00",24.07,24.25,23.75,23.96,523000], [3956,"2017-03-06T00:00:00",24,24.25,23.5,23.57,798500], [3957,"2017-03-07T00:00:00",23.74,23.9,23.65,23.73,487500], [3958,"2017-03-08T00:00:00",23.74,23.94,23.54,23.6,324500], [3959,"2017-03-09T00:00:00",23.51,23.74,23.01,23.24,501000], [3960,"2017-03-10T00:00:00",23.4,23.45,22.82,23.12,680000], [3961,"2017-03-13T00:00:00",23.25,23.25,22.9,22.92,425500], [3962,"2017-03-14T00:00:00",22.82,23,22.65,22.87,779000], [3963,"2017-03-15T00:00:00",22.9,23.05,22.7,22.87,743500], [3964,"2017-03-16T00:00:00",22.61,23.2,22.6,22.99,306500], [3965,"2017-03-17T00:00:00",23.01,23.35,23,23.13,283500], [3966,"2017-03-20T00:00:00",23.55,23.55,23,23.23,2869500], [3967,"2017-03-21T00:00:00",22.1,22.1,21.5,21.83,612500], [3968,"2017-03-22T00:00:00",21.89,21.95,21.5,21.7,650000], [3969,"2017-03-24T00:00:00",21.52,21.65,21.41,21.49,605500], [3970,"2017-03-27T00:00:00",21.4,21.4,20.75,20.86,956500], [3971,"2017-03-28T00:00:00",20.89,20.93,20.6,20.88,557500], [3972,"2017-03-29T00:00:00",21,21.1,20.7,20.79,381500], [3973,"2017-03-30T00:00:00",20.95,20.95,20.02,20.49,1091500], [3974,"2017-03-31T00:00:00",20.53,20.53,20.01,20.19,2168000], [3975,"2017-04-03T00:00:00",20.25,20.5,20.16,20.28,313000], [3976,"2017-04-04T00:00:00",20,20.5,19.91,20.28,359500], [3977,"2017-04-05T00:00:00",20.21,20.21,19.9,19.99,518500], [3978,"2017-04-06T00:00:00",20,20.09,19.56,19.84,415500], [3979,"2017-04-07T00:00:00",19.9,20.05,19.75,19.9,374000], [3980,"2017-04-10T00:00:00",19.77,19.94,19.7,19.84,216500], [3981,"2017-04-11T00:00:00",19.72,19.85,19.6,19.76,534500], [3982,"2017-04-12T00:00:00",19.95,19.95,19.75,19.86,1147000], [3983,"2017-04-13T00:00:00",19.97,20.59,19.56,19.64,6498500], [3984,"2017-04-14T00:00:00",19.75,19.9,19.42,19.48,468500], [3985,"2017-04-17T00:00:00",19.38,19.59,18.8,18.84,1104000], [3986,"2017-04-18T00:00:00",19,19.1,18.72,18.92,433000], [3987,"2017-04-19T00:00:00",18.16,19.92,18.16,19.92,4490500], [3988,"2017-04-20T00:00:00",20.09,20.92,19.6,20.27,4801500], [3989,"2017-04-21T00:00:00",20.5,20.6,20.28,20.39,681000], [3990,"2017-04-24T00:00:00",20.41,20.7,20.1,20.58,1239000], [3991,"2017-04-25T00:00:00",20.65,20.65,19.9,20.01,1318000], [3992,"2017-04-26T00:00:00",19.99,20.23,19.9,20.14,473000], [3993,"2017-04-27T00:00:00",20.25,20.39,19.93,20,1183000], [3994,"2017-04-28T00:00:00",20.05,20.3,20,20.06,1018500], [3995,"2017-05-02T00:00:00",20.25,20.25,19.6,19.94,540500], [3996,"2017-05-03T00:00:00",20,20,19.57,19.73,980500], [3997,"2017-05-04T00:00:00",19.95,20.5,19.75,20.13,1348000], [3998,"2017-05-05T00:00:00",20.48,20.8,20.02,20.56,1883500], [3999,"2017-05-08T00:00:00",20.66,21.58,20.5,21.42,3974000], [4000,"2017-05-09T00:00:00",22,22.15,21.5,21.6,3238500], [4001,"2017-05-10T00:00:00",21.6,21.6,20.9,21.47,1633000], [4002,"2017-05-11T00:00:00",21.47,21.61,21.15,21.24,588000], [4003,"2017-05-12T00:00:00",21.24,21.67,21.24,21.49,976000], [4004,"2017-05-15T00:00:00",21.52,22.5,21.5,22.09,3254500], [4005,"2017-05-16T00:00:00",22,22.21,21.7,21.84,986000], [4006,"2017-05-17T00:00:00",21.8,22,21.62,21.77,397500], [4007,"2017-05-18T00:00:00",21.65,21.65,21.23,21.31,557000], [4008,"2017-05-19T00:00:00",21.41,21.48,21.15,21.23,267000], [4009,"2017-05-22T00:00:00",21.5,21.6,21.13,21.22,784500], [4010,"2017-05-23T00:00:00",21.11,21.5,21.05,21.34,1148500], [4011,"2017-05-24T00:00:00",21.45,22.4,21.4,22.4,1820500], [4012,"2017-05-25T00:00:00",23.3,23.4,22.55,22.69,3513500], [4013,"2017-05-26T00:00:00",22.69,22.69,22.1,22.23,1614500], [4014,"2017-05-29T00:00:00",22.05,22.55,22,22.43,565000], [4015,"2017-05-30T00:00:00",22.49,22.6,21.8,22,1544000], [4016,"2017-05-31T00:00:00",22,22.2,21,21.22,2590000], [4017,"2017-06-01T00:00:00",21.39,21.4,20.16,20.42,1741000], [4018,"2017-06-02T00:00:00",20.32,21,20.25,20.73,938500], [4019,"2017-06-05T00:00:00",21.19,21.45,20.8,21.3,784500], [4020,"2017-06-06T00:00:00",21.4,21.49,20.8,20.98,1012000], [4021,"2017-06-07T00:00:00",21,21.2,20.9,21.03,419000], [4022,"2017-06-08T00:00:00",20.96,21.2,20.85,20.9,170500], [4023,"2017-06-09T00:00:00",20.76,20.88,20.66,20.72,185500], [4024,"2017-06-12T00:00:00",20.6,20.6,19.69,19.8,1689500], [4025,"2017-06-13T00:00:00",20.1,20.4,19.63,20.05,503000], [4026,"2017-06-14T00:00:00",20.26,20.3,19.62,19.77,797000], [4027,"2017-06-15T00:00:00",19.7,19.98,19.45,19.52,460500], [4028,"2017-06-16T00:00:00",19.57,19.6,19.45,19.5,2358000], [4029,"2017-06-19T00:00:00",19.51,19.9,19.4,19.5,3723500], [4030,"2017-06-20T00:00:00",19.51,19.7,18.5,18.56,13907500], [4031,"2017-06-21T00:00:00",18.4,19.56,18.11,19.53,16691000], [4032,"2017-06-22T00:00:00",19.42,20.34,19.42,20.23,4019500], [4033,"2017-06-29T00:00:00",20.2,20.55,20,20.11,659500], [4034,"2017-06-30T00:00:00",20,20.24,19.9,20.17,1095000], [4035,"2017-07-03T00:00:00",20.05,20.05,19.52,19.62,871500], [4036,"2017-07-04T00:00:00",19.5,20.05,19.5,20.01,356500], [4037,"2017-07-05T00:00:00",20.34,20.4,20,20.23,450500], [4038,"2017-07-06T00:00:00",20.2,20.31,20.08,20.25,312500], [4039,"2017-07-07T00:00:00",20.25,20.25,19.51,19.85,1407000], [4040,"2017-07-10T00:00:00",19.54,20.3,19.52,20.21,1615000], [4041,"2017-07-11T00:00:00",19.7,19.7,19.2,19.2,1591000], [4042,"2017-07-12T00:00:00",19.4,19.4,18.55,19.19,799500], [4043,"2017-07-13T00:00:00",19.39,19.4,18.95,19.12,228000], [4044,"2017-07-14T00:00:00",19.25,19.51,19,19.45,255000], [4045,"2017-07-17T00:00:00",19.02,19.7,19.02,19.59,298000], [4046,"2017-07-18T00:00:00",19.7,20.59,19.7,20.59,5155000], [4047,"2017-07-19T00:00:00",20.74,21.29,20.3,20.53,4217500], [4048,"2017-07-20T00:00:00",20.76,21,20.2,20.3,2163500], [4049,"2017-07-21T00:00:00",20.1,20.35,19.8,20.15,1531000], [4050,"2017-07-24T00:00:00",20.15,20.35,19.9,20.12,298000], [4051,"2017-07-25T00:00:00",20.35,20.5,20.2,20.45,733500], [4052,"2017-07-26T00:00:00",20.25,20.35,19.9,19.96,904500], [4053,"2017-07-27T00:00:00",20.24,20.24,19.87,19.99,127500], [4054,"2017-07-28T00:00:00",19.1,20.3,19.08,20.04,1879500], [4055,"2017-07-31T00:00:00",20.4,20.74,20.25,20.53,2148000], [4056,"2017-08-01T00:00:00",20.32,20.69,20.3,20.59,576500], [4057,"2017-08-02T00:00:00",20.79,21.47,20.79,21.37,2184500], [4058,"2017-08-03T00:00:00",21.48,21.85,21.3,21.62,2762000], [4059,"2017-08-04T00:00:00",21.79,22.1,21.3,21.42,1957500], [4060,"2017-08-07T00:00:00",21.5,21.74,21.1,21.42,1927000], [4061,"2017-08-08T00:00:00",21.61,21.9,20.4,20.48,2348500], [4062,"2017-08-09T00:00:00",20.69,20.98,20.26,20.85,903000], [4063,"2017-08-10T00:00:00",20.94,20.94,20.32,20.46,1176000], [4064,"2017-08-11T00:00:00",20.35,20.4,20.1,20.3,444500], [4065,"2017-08-15T00:00:00",20.25,20.47,19.75,19.81,733000], [4066,"2017-08-16T00:00:00",20.05,20.05,19.56,19.97,745000], [4067,"2017-08-17T00:00:00",20.1,20.1,19.3,19.55,1080500], [4068,"2017-08-18T00:00:00",19.5,19.5,19.25,19.29,340000], [4069,"2017-08-21T00:00:00",19.3,19.47,18.8,18.84,610500], [4070,"2017-08-22T00:00:00",18.65,19,18.65,18.95,1337000], [4071,"2017-08-23T00:00:00",19,19.25,19,19.12,1078000], [4072,"2017-08-24T00:00:00",19.1,19.15,18.77,18.85,1317500], [4073,"2017-08-25T00:00:00",18.91,19,18.7,18.87,374500], [4074,"2017-08-28T00:00:00",18.86,19.07,18.73,18.86,239000], [4075,"2017-08-29T00:00:00",18.94,18.94,18.4,18.48,555000], [4076,"2017-08-30T00:00:00",18.51,18.65,18.4,18.45,657500], [4077,"2017-08-31T00:00:00",18.42,18.65,18.4,18.49,27000], [4078,"2017-09-05T00:00:00",18.63,18.93,18.5,18.88,223000], [4079,"2017-09-06T00:00:00",18.72,19.09,18.72,18.81,475500], [4080,"2017-09-07T00:00:00",18.56,18.89,18.49,18.52,914500], [4081,"2017-09-08T00:00:00",18.94,19,18.7,18.81,270500], [4082,"2017-09-11T00:00:00",18.72,18.9,18.6,18.79,394000], [4083,"2017-09-12T00:00:00",18.56,18.98,18.55,18.62,168500], [4084,"2017-09-13T00:00:00",18.89,19.2,18.72,19.01,660500], [4085,"2017-09-14T00:00:00",19,19.39,19,19,2650500], [4086,"2017-09-15T00:00:00",19.19,19.34,19.1,19.16,681500], [4087,"2017-09-18T00:00:00",19.14,19.35,19.14,19.35,135000], [4088,"2017-09-19T00:00:00",19.44,20.35,19.44,19.91,2397500], [4089,"2017-09-20T00:00:00",20.05,20.1,19.77,19.81,650000], [4090,"2017-09-21T00:00:00",19.7,19.75,19.29,19.31,505000], [4091,"2017-09-22T00:00:00",19.2,19.65,19.2,19.45,115500], [4092,"2017-09-25T00:00:00",19.36,19.89,19.2,19.39,335500], [4093,"2017-09-26T00:00:00",19.35,19.48,19.19,19.24,156000], [4094,"2017-09-27T00:00:00",19.31,19.31,18.65,18.85,1562500], [4095,"2017-09-28T00:00:00",18.71,19,18.7,18.97,580000], [4096,"2017-09-29T00:00:00",19,19.25,18.86,19,607000], [4097,"2017-10-02T00:00:00",19,19,18.65,18.68,436000], [4098,"2017-10-03T00:00:00",18.65,18.86,18.51,18.58,115000], [4099,"2017-10-04T00:00:00",18.46,18.83,18.35,18.46,1962000], [4100,"2017-10-05T00:00:00",18.6,18.75,18.25,18.71,1890500], [4101,"2017-10-06T00:00:00",18.75,19.25,18.7,18.9,548500], [4102,"2017-10-09T00:00:00",18.82,18.98,18.8,18.9,121000], [4103,"2017-10-10T00:00:00",18.75,18.89,18.5,18.57,862000], [4104,"2017-10-11T00:00:00",18.6,18.73,18.57,18.62,69000], [4105,"2017-10-12T00:00:00",18.56,18.83,18.45,18.64,1298000], [4106,"2017-10-13T00:00:00",18.7,18.7,18.25,18.36,1027000], [4107,"2017-10-16T00:00:00",18.69,18.95,18.5,18.86,201500], [4108,"2017-10-17T00:00:00",19,19.6,18.7,19.29,2436500], [4109,"2017-10-18T00:00:00",19.4,19.6,19.35,19.49,885000], [4110,"2017-10-19T00:00:00",19.7,19.75,19.46,19.69,190500], [4111,"2017-10-20T00:00:00",19.75,19.9,19.55,19.76,601500], [4112,"2017-10-23T00:00:00",19.89,20,19.76,19.88,598000], [4113,"2017-10-24T00:00:00",19.76,19.95,19.76,19.82,201000], [4114,"2017-10-25T00:00:00",19.98,20.2,19.85,19.91,759000], [4115,"2017-10-26T00:00:00",19.9,19.99,19.6,19.66,747500], [4116,"2017-10-27T00:00:00",19.62,19.75,19.49,19.62,525000], [4117,"2017-10-30T00:00:00",19.89,19.89,19.4,19.43,527000], [4118,"2017-10-31T00:00:00",19.5,19.6,19.15,19.24,313500], [4119,"2017-11-01T00:00:00",19.35,19.78,19.25,19.6,1030000], [4120,"2017-11-02T00:00:00",19.77,19.95,19.7,19.77,1282000], [4121,"2017-11-03T00:00:00",19.24,19.24,18.55,18.73,459500], [4122,"2017-11-06T00:00:00",18.6,18.8,18.5,18.55,215000], [4123,"2017-11-07T00:00:00",18.73,18.73,18.45,18.53,198500], [4124,"2017-11-08T00:00:00",18.55,18.63,18.41,18.52,70000], [4125,"2017-11-09T00:00:00",18.73,18.79,18.53,18.6,498000], [4126,"2017-11-10T00:00:00",18.7,18.79,18.6,18.65,56000], [4127,"2017-11-13T00:00:00",18.75,18.75,18.52,18.62,32500], [4128,"2017-11-14T00:00:00",18.55,18.7,18.55,18.65,11000], [4129,"2017-11-15T00:00:00",18.6,18.69,18.51,18.6,256500], [4130,"2017-11-16T00:00:00",18.63,18.7,18.62,18.62,133000], [4131,"2017-11-17T00:00:00",18.74,18.74,18.55,18.56,313500], [4132,"2017-11-20T00:00:00",18.6,18.75,18.4,18.44,254500], [4133,"2017-11-21T00:00:00",18.42,18.65,18.35,18.5,303000], [4134,"2017-11-22T00:00:00",18.42,18.59,18.25,18.41,129000], [4135,"2017-11-23T00:00:00",18.41,18.45,18.22,18.3,105000], [4136,"2017-11-24T00:00:00",18.43,18.43,18.24,18.27,102000], [4137,"2017-11-27T00:00:00",18.2,18.4,18.2,18.37,74000], [4138,"2017-11-28T00:00:00",18.3,18.44,18.3,18.31,38500], [4139,"2017-11-29T00:00:00",18.3,18.41,18.2,18.27,256000], [4140,"2017-11-30T00:00:00",18.3,18.59,18.25,18.52,457000], [4141,"2017-12-04T00:00:00",18.5,19,18.5,18.78,196000], [4142,"2017-12-05T00:00:00",18.61,18.99,18.51,18.8,61000], [4143,"2017-12-06T00:00:00",18.8,19,18.62,18.73,150500], [4144,"2017-12-07T00:00:00",18.54,18.67,18.3,18.34,215000], [4145,"2017-12-08T00:00:00",18.49,18.65,18.1,18.27,444500], [4146,"2017-12-11T00:00:00",18.5,18.5,17.77,17.94,683000], [4147,"2017-12-12T00:00:00",18.01,18.47,17.75,18,858000], [4148,"2017-12-13T00:00:00",18.1,18.38,18.03,18.22,354500], [4149,"2017-12-14T00:00:00",18.25,18.25,17.95,18.03,430000], [4150,"2017-12-15T00:00:00",17.91,18.4,17.9,18.28,225000], [4151,"2017-12-18T00:00:00",18.02,18.45,18.02,18.36,458000], [4152,"2017-12-19T00:00:00",18.1,18.2,17.95,18.05,786500], [4153,"2017-12-20T00:00:00",18.05,18.05,17.95,18,263500], [4154,"2017-12-21T00:00:00",18.1,18.51,18.1,18.46,425000], [4155,"2017-12-22T00:00:00",18.21,18.95,18.21,18.89,493000], [4156,"2017-12-26T00:00:00",18.85,18.95,18.65,18.8,148000], [4157,"2017-12-27T00:00:00",19.07,19.07,18.71,18.88,421000], [4158,"2017-12-28T00:00:00",19.05,19.2,18.8,19.11,303000], [4159,"2017-12-29T00:00:00",19.14,19.35,19.05,19.31,307500], [4160,"2018-01-01T00:00:00",19.2,20.19,19.2,19.97,849500], [4161,"2018-01-02T00:00:00",20.06,20.97,19.95,20.96,1552500], [4162,"2018-01-03T00:00:00",21.05,21.5,20.9,21.42,2063500], [4163,"2018-01-04T00:00:00",21.48,21.7,21.05,21.42,1784500], [4164,"2018-01-05T00:00:00",21.4,21.7,21.31,21.46,387500], [4165,"2018-01-08T00:00:00",21.46,21.52,21.2,21.28,510000], [4166,"2018-01-09T00:00:00",21.1,21.1,20.5,20.68,390000], [4167,"2018-01-10T00:00:00",20.85,21.3,20.74,21.11,609000], [4168,"2018-01-11T00:00:00",21.09,21.24,20.6,20.69,479500], [4169,"2018-01-12T00:00:00",20.51,21,20.51,20.71,478000], [4170,"2018-01-15T00:00:00",20.5,20.5,20.23,20.25,255500], [4171,"2018-01-16T00:00:00",20.35,20.85,20,20.06,228000], [4172,"2018-01-17T00:00:00",20.6,20.65,20.26,20.31,281000], [4173,"2018-01-18T00:00:00",20.6,20.84,20.38,20.54,352000], [4174,"2018-01-19T00:00:00",20.5,20.73,20.45,20.67,106500], [4175,"2018-01-22T00:00:00",20.89,21.4,20.51,21.34,709500], [4176,"2018-01-23T00:00:00",21.1,21.42,21,21.35,417500], [4177,"2018-01-24T00:00:00",21.3,21.48,21.11,21.23,391500], [4178,"2018-01-25T00:00:00",21.23,21.34,20.75,20.9,1809000], [4179,"2018-01-26T00:00:00",20.9,21,20.6,20.77,578500], [4180,"2018-01-29T00:00:00",21,21.8,21,21.78,2490500], [4181,"2018-01-30T00:00:00",21.99,22.24,21.74,21.8,989000], [4182,"2018-01-31T00:00:00",21.4,22,21.4,21.63,600500], [4183,"2018-02-01T00:00:00",21.85,22.4,21.7,22.04,1544500], [4184,"2018-02-02T00:00:00",22.05,22.56,21.9,21.99,1054000], [4185,"2018-02-06T00:00:00",21.91,22,21.35,21.95,430500], [4186,"2018-02-07T00:00:00",22.24,22.49,21.72,21.78,405000], [4187,"2018-02-08T00:00:00",22.07,22.07,21.51,21.54,221000], [4188,"2018-02-09T00:00:00",21.74,21.74,21.29,21.4,346500], [4189,"2018-02-12T00:00:00",21.89,21.89,21.04,21.2,285500], [4190,"2018-02-13T00:00:00",20.95,21.55,20.95,21.19,584500], [4191,"2018-02-14T00:00:00",21.2,21.24,20.4,20.58,1030500], [4192,"2018-02-15T00:00:00",20.7,20.9,20.42,20.68,958000], [4193,"2018-02-16T00:00:00",20.7,21.71,20.7,21.63,1452000], [4194,"2018-02-19T00:00:00",21.9,22.05,21.6,21.84,732500], [4195,"2018-02-20T00:00:00",21.79,21.85,21.3,21.73,296500], [4196,"2018-02-21T00:00:00",21.9,22,21.5,21.88,808500], [4197,"2018-02-22T00:00:00",21.6,21.85,21.31,21.6,419000], [4198,"2018-02-23T00:00:00",21.6,21.7,20.62,21.09,958500], [4199,"2018-02-26T00:00:00",21.16,21.45,20.04,20.22,2911500], [4200,"2018-02-27T00:00:00",20.1,20.55,20,20.4,279000], [4201,"2018-02-28T00:00:00",20.45,20.5,20.11,20.23,929000], [4202,"2018-03-01T00:00:00",20.06,20.55,20,20.24,3286500], [4203,"2018-03-02T00:00:00",20.4,20.41,20.02,20.14,603500], [4204,"2018-03-05T00:00:00",20.3,20.35,20,20.03,1058000], [4205,"2018-03-06T00:00:00",20.29,20.29,20,20.01,506000], [4206,"2018-03-07T00:00:00",20,20.17,19.85,19.92,64000], [4207,"2018-03-08T00:00:00",20.1,20.1,19.55,19.75,364500], [4208,"2018-03-09T00:00:00",19.7,19.86,19.52,19.75,162500], [4209,"2018-03-12T00:00:00",19.51,19.85,19.5,19.75,410000], [4210,"2018-03-13T00:00:00",19.93,19.95,19.7,19.8,272500], [4211,"2018-03-14T00:00:00",19.63,19.9,19.63,19.76,699500], [4212,"2018-03-15T00:00:00",19.6,19.9,19.6,19.75,264000], [4213,"2018-03-16T00:00:00",19.76,20.2,19.75,20.11,421500], [4214,"2018-03-19T00:00:00",19.83,20.44,19.83,20.38,297000], [4215,"2018-03-20T00:00:00",20.31,21.39,20.31,21.39,1773500], [4216,"2018-03-21T00:00:00",21.6,22.25,21.26,21.77,1990000], [4217,"2018-03-22T00:00:00",21.9,21.92,21.41,21.72,829500], [4218,"2018-03-26T00:00:00",21.4,22,21.11,21.94,928000], [4219,"2018-03-27T00:00:00",22,22,21.76,21.84,1133000], [4220,"2018-03-28T00:00:00",21.8,22.5,21.8,22.39,2266500], [4221,"2018-03-29T00:00:00",22.4,23,22.4,22.97,3400500], [4222,"2018-03-30T00:00:00",23.11,23.18,22.85,22.92,805000], [4223,"2018-04-02T00:00:00",22.51,22.51,21.78,21.89,2035500], [4224,"2018-04-03T00:00:00",21.85,22.15,21.6,22,657500], [4225,"2018-04-04T00:00:00",22,22.75,21.86,22.65,2711500], [4226,"2018-04-05T00:00:00",22.19,23.14,22.19,22.84,4204000], [4227,"2018-04-06T00:00:00",23.2,23.31,22.7,22.76,1898500], [4228,"2018-04-09T00:00:00",22.98,23.2,22.5,22.62,1109000], [4229,"2018-04-10T00:00:00",22.3,22.75,22.26,22.61,522000], [4230,"2018-04-11T00:00:00",22.85,23.35,22.7,23.03,5984000], [4231,"2018-04-12T00:00:00",23.03,23.35,23,23.16,4279500], [4232,"2018-04-13T00:00:00",23.25,23.65,23,23.44,2500500], [4233,"2018-04-16T00:00:00",23.68,23.7,23.45,23.58,1273000], [4234,"2018-04-17T00:00:00",23.65,23.79,23.25,23.32,419500], [4235,"2018-04-18T00:00:00",23.4,23.45,23,23.19,900500], [4236,"2018-04-19T00:00:00",23.06,23.98,23.04,23.59,1461500], [4237,"2018-04-20T00:00:00",23.7,23.89,23.25,23.34,310500], [4238,"2018-04-23T00:00:00",23.25,23.8,22.75,23.49,1209500], [4239,"2018-04-24T00:00:00",23.75,23.81,23.36,23.68,1326500], [4240,"2018-04-25T00:00:00",23.71,23.8,23.45,23.55,218500], [4241,"2018-04-26T00:00:00",23.5,23.95,23.5,23.7,3330500], [4242,"2018-04-27T00:00:00",23.95,23.97,23.56,23.63,445000], [4243,"2018-04-30T00:00:00",23.98,24.25,22.61,23.03,2437000], [4244,"2018-05-02T00:00:00",23,23.01,22.8,22.87,76500], [4245,"2018-05-03T00:00:00",22.96,22.96,22.5,22.61,459000], [4246,"2018-05-04T00:00:00",22.51,22.87,22.5,22.54,1040000], [4247,"2018-05-07T00:00:00",22.26,22.8,22.26,22.6,269000], [4248,"2018-05-08T00:00:00",22.35,22.64,22.25,22.43,484000], [4249,"2018-05-09T00:00:00",22.4,22.5,22.34,22.5,108500], [4250,"2018-05-10T00:00:00",22.6,22.89,22.6,22.7,361000], [4251,"2018-05-11T00:00:00",22.88,22.9,22.6,22.8,286500], [4252,"2018-05-14T00:00:00",22.8,22.8,21.66,21.67,2478000], [4253,"2018-05-15T00:00:00",21.81,22,21.46,21.77,70000], [4254,"2018-05-16T00:00:00",22,22.1,21.82,21.92,25500], [4255,"2018-05-17T00:00:00",21.89,21.9,21.7,21.7,38000], [4256,"2018-05-18T00:00:00",21.7,21.7,21.01,21.23,123500], [4257,"2018-05-21T00:00:00",20.53,21.88,20.53,21.59,77500], [4258,"2018-05-22T00:00:00",21.6,22.44,21.6,22.08,320000], [4259,"2018-05-23T00:00:00",22.45,22.5,22.26,22.33,270000], [4260,"2018-05-24T00:00:00",22.49,22.7,22.02,22.23,190000], [4261,"2018-05-25T00:00:00",22,22.47,21.9,22.11,122500], [4262,"2018-05-28T00:00:00",22.5,22.61,21.8,21.87,1314000], [4263,"2018-05-29T00:00:00",22.48,22.48,21.85,22.07,412500], [4264,"2018-05-30T00:00:00",22.1,22.35,21.95,22.02,1021500], [4265,"2018-05-31T00:00:00",22.1,22.2,21.98,22.07,303500], [4266,"2018-06-01T00:00:00",21.81,22.2,21.81,22.06,23000], [4267,"2018-06-04T00:00:00",22,22.22,22,22.19,151500], [4268,"2018-06-05T00:00:00",22.2,22.69,22.07,22.52,349500], [4269,"2018-06-06T00:00:00",22.01,23.64,22,23.54,3418000], [4270,"2018-06-07T00:00:00",23.5,23.75,23.27,23.45,864500], [4271,"2018-06-11T00:00:00",23.4,23.63,23.4,23.51,106500], [4272,"2018-06-12T00:00:00",23.02,23.6,23,23,475500], [4273,"2018-06-13T00:00:00",23,23.3,23,23.15,83000], [4274,"2018-06-14T00:00:00",23,23.85,22.8,23.6,389500], [4275,"2018-06-19T00:00:00",23.15,23.5,23.11,23.26,100000], [4276,"2018-06-20T00:00:00",23.24,23.5,22.99,23.05,1168000], [4277,"2018-06-21T00:00:00",23,23.15,22.8,22.8,303000], [4278,"2018-06-22T00:00:00",23.1,23.47,22.73,22.86,82000], [4279,"2018-06-25T00:00:00",23,23.2,22.02,22.53,233000], [4280,"2018-06-26T00:00:00",22.02,22.75,22,22.49,4504000], [4281,"2018-06-27T00:00:00",22.11,22.5,22.11,22.22,1172000], [4282,"2018-06-28T00:00:00",22.21,22.38,22.15,22.18,1088500], [4283,"2018-06-29T00:00:00",22.1,22.2,21.8,21.87,906500], [4284,"2018-07-02T00:00:00",21.89,22.01,21.89,22.01,5000], [4285,"2018-07-03T00:00:00",21.9,22.35,21.9,22.1,69500], [4286,"2018-07-04T00:00:00",22,22,21.5,21.55,325500], [4287,"2018-07-05T00:00:00",22.38,22.38,21.26,21.32,95500], [4288,"2018-07-06T00:00:00",21.89,21.89,21,21.42,51500], [4289,"2018-07-09T00:00:00",21.25,21.47,20.6,20.78,143500], [4290,"2018-07-10T00:00:00",20.75,20.99,20.56,20.82,258000], [4291,"2018-07-11T00:00:00",21,21,20.5,20.71,433500], [4292,"2018-07-12T00:00:00",20.56,21.74,20.55,21.74,1031500], [4293,"2018-07-13T00:00:00",21.98,22.8,21.7,22.55,3183500], [4294,"2018-07-16T00:00:00",22.89,22.89,21.8,22.13,277500], [4295,"2018-07-17T00:00:00",22.3,22.3,21.75,22.15,538500], [4296,"2018-07-18T00:00:00",22.3,22.98,22.03,22.83,2070500], [4297,"2018-07-19T00:00:00",23.25,23.88,23.07,23.74,4249000], [4298,"2018-07-20T00:00:00",23.65,23.9,23.5,23.68,2462500], [4299,"2018-07-23T00:00:00",23.85,23.85,22.8,22.91,1783500], [4300,"2018-07-24T00:00:00",22.9,23.93,22.9,23.82,2041500], [4301,"2018-07-26T00:00:00",23.16,24.25,23.16,24.06,1538000], [4302,"2018-07-27T00:00:00",24,24.49,23.85,24.09,1391000], [4303,"2018-07-30T00:00:00",24.1,24.5,23.55,23.69,1674000], [4304,"2018-07-31T00:00:00",23.51,23.85,23.31,23.45,257000], [4305,"2018-08-01T00:00:00",23.6,23.7,23.21,23.44,388000], [4306,"2018-08-02T00:00:00",23.26,23.5,22.8,23.2,670500], [4307,"2018-08-03T00:00:00",23.06,23.49,23,23.08,172000], [4308,"2018-08-06T00:00:00",22.97,23.25,22.97,23.09,189000], [4309,"2018-08-07T00:00:00",23.1,23.1,22.81,22.88,137500], [4310,"2018-08-08T00:00:00",23.25,23.25,22.9,23.04,145000], [4311,"2018-08-09T00:00:00",23,23,22.75,22.89,520000], [4312,"2018-08-10T00:00:00",22.8,23,22.66,22.85,252500], [4313,"2018-08-13T00:00:00",22.8,23.2,22.65,22.87,22500], [4314,"2018-08-15T00:00:00",22.94,23.15,22.6,22.72,221500], [4315,"2018-08-16T00:00:00",22.4,23.85,22,23.43,3125500], [4316,"2018-08-17T00:00:00",23.11,23.85,23.11,23.65,1775500], [4317,"2018-08-20T00:00:00",23.64,23.64,23.25,23.34,3144000], [4318,"2018-08-24T00:00:00",23.35,23.45,23.1,23.4,80000], [4319,"2018-08-27T00:00:00",23.25,23.45,23.15,23.36,121500], [4320,"2018-08-28T00:00:00",23.25,23.39,23.2,23.35,53000], [4321,"2018-08-29T00:00:00",23.35,23.6,23.35,23.6,177000], [4322,"2018-08-30T00:00:00",23.5,23.65,23.4,23.54,910500], [4323,"2018-08-31T00:00:00",23.55,23.85,23.49,23.69,506000], [4324,"2018-09-03T00:00:00",23.5,23.96,23.4,23.9,878000], [4325,"2018-09-04T00:00:00",23.55,23.95,23.5,23.85,77000], [4326,"2018-09-05T00:00:00",23.97,24.45,23.7,23.96,620000], [4327,"2018-09-06T00:00:00",23.85,24.2,23.85,24.12,322500], [4328,"2018-09-07T00:00:00",23.43,24.05,23.43,24.01,241000], [4329,"2018-09-10T00:00:00",23.85,24.3,23.8,24.06,151000], [4330,"2018-09-11T00:00:00",23.52,24,23.52,23.75,414500], [4331,"2018-09-12T00:00:00",23.75,24,23.75,24,1245000], [4332,"2018-09-13T00:00:00",23.9,24.2,23.86,24.15,188000], [4333,"2018-09-14T00:00:00",24,24.01,23.82,23.86,144000], [4334,"2018-09-17T00:00:00",23.75,24,23.42,23.51,586000], [4335,"2018-09-18T00:00:00",23.7,23.9,23.4,23.54,3522500], [4336,"2018-09-19T00:00:00",23.9,23.94,23.62,23.86,2039000], [4337,"2018-09-24T00:00:00",24.19,25.05,24,24.13,421500], [4338,"2018-09-25T00:00:00",24.4,24.4,24,24.08,1600500], [4339,"2018-09-26T00:00:00",24,24.3,24,24.03,109000], [4340,"2018-09-27T00:00:00",24.1,24.1,24,24,424000], [4341,"2018-09-28T00:00:00",24.01,24.7,24,24.53,423000], [4342,"2018-10-01T00:00:00",24.51,25,24.4,24.72,3160500], [4343,"2018-10-02T00:00:00",24.4,24.9,24.3,24.58,211000], [4344,"2018-10-03T00:00:00",24.3,24.7,24.25,24.44,26000], [4345,"2018-10-04T00:00:00",24.25,24.25,23.86,23.92,132000], [4346,"2018-10-05T00:00:00",23.51,23.59,23.05,23.16,217500], [4347,"2018-10-08T00:00:00",23.15,23.15,22.01,22.01,1218500], [4348,"2018-10-09T00:00:00",22.01,23,22.01,22.96,430500], [4349,"2018-10-10T00:00:00",22.75,23.18,22.6,22.79,1199500], [4350,"2018-10-11T00:00:00",22.6,22.76,22.41,22.51,234000], [4351,"2018-10-12T00:00:00",22.41,22.41,21.45,21.62,756000], [4352,"2018-10-15T00:00:00",21.6,21.63,20.58,21.19,1735500], [4353,"2018-10-16T00:00:00",21.6,21.9,21,21.07,777000], [4354,"2018-10-17T00:00:00",21.4,22.12,21.1,22.12,650500], [4355,"2018-10-18T00:00:00",22.6,22.89,22.5,22.76,339500], [4356,"2018-10-19T00:00:00",22.75,23.2,22.7,23.1,326500], [4357,"2018-10-22T00:00:00",23,23.35,22.86,23.23,326500], [4358,"2018-10-23T00:00:00",23.25,24,22.75,22.91,1895500], [4359,"2018-10-24T00:00:00",23.7,24.05,23.5,24.05,1260500], [4360,"2018-10-25T00:00:00",23.55,24.4,23.55,23.8,193000], [4361,"2018-10-26T00:00:00",23.6,24.25,23.38,24.05,3520500], [4362,"2018-10-29T00:00:00",24.25,24.5,24.2,24.25,244500], [4363,"2018-10-30T00:00:00",24.4,24.4,24,24.07,166000], [4364,"2018-10-31T00:00:00",23.95,24.39,23.5,23.82,225500], [4365,"2018-11-01T00:00:00",24,24.25,23.8,24.23,58500], [4366,"2018-11-02T00:00:00",23.65,25.15,23.65,24.97,1682500], [4367,"2018-11-05T00:00:00",25.4,25.4,24,24.79,497000], [4368,"2018-11-06T00:00:00",24.5,24.73,24.2,24.25,176000], [4369,"2018-11-07T00:00:00",25,25.46,24.5,25.43,1260000], [4370,"2018-11-08T00:00:00",25.5,25.5,24.95,25.15,193000], [4371,"2018-11-09T00:00:00",25.5,26.4,25,25.39,288000], [4372,"2018-11-12T00:00:00",25,25.89,25,25.36,200500], [4373,"2018-11-13T00:00:00",25.8,25.99,25.03,25.74,1048000], [4374,"2018-11-14T00:00:00",25.6,26.49,25.5,25.69,253000], [4375,"2018-11-15T00:00:00",25.5,26,25.5,25.86,273500], [4376,"2018-11-16T00:00:00",25.68,25.88,25.65,25.65,75500], [4377,"2018-11-19T00:00:00",25.5,25.99,25.3,25.88,115500], [4378,"2018-11-20T00:00:00",25.6,25.97,25.47,25.55,174000], [4379,"2018-11-22T00:00:00",25.36,25.5,25.25,25.27,87000], [4380,"2018-11-23T00:00:00",25.99,25.99,24.51,24.82,501500], [4381,"2018-11-26T00:00:00",25.13,25.94,24.81,25.25,89500], [4382,"2018-11-27T00:00:00",24.81,25.98,24.7,25.49,405000], [4383,"2018-11-28T00:00:00",25.4,25.5,25.16,25.19,37500], [4384,"2018-11-29T00:00:00",25.44,25.44,25.39,25.39,1000], [4385,"2018-11-30T00:00:00",25.44,25.9,24.9,25.31,345000], [4386,"2018-12-03T00:00:00",25.56,25.7,24.7,25,404000], [4387,"2018-12-04T00:00:00",25.16,26.25,24.85,25.57,1617500], [4388,"2018-12-05T00:00:00",25.85,25.9,24.99,25.1,86000], [4389,"2018-12-06T00:00:00",24.5,25.54,24.21,24.32,554000], [4390,"2018-12-07T00:00:00",24.85,25,24.15,24.93,293500], [4391,"2018-12-10T00:00:00",25.01,25.41,23.95,24.15,1794000], [4392,"2018-12-11T00:00:00",24.06,24.06,22.95,23.11,966000], [4393,"2018-12-12T00:00:00",23.01,23.2,22.07,22.26,1521000], [4394,"2018-12-13T00:00:00",22.45,22.99,22.25,22.78,327500], [4395,"2018-12-14T00:00:00",22.6,23.79,22.59,23.59,377500], [4396,"2018-12-17T00:00:00",23.5,23.5,23,23.32,90000], [4397,"2018-12-18T00:00:00",23.11,23.11,22.56,22.7,316500], [4398,"2018-12-19T00:00:00",22.69,22.7,22.46,22.7,68000], [4399,"2018-12-20T00:00:00",22.7,23.59,22.6,23.43,927500], [4400,"2018-12-21T00:00:00",23.02,24,23.02,23.88,328500], [4401,"2018-12-24T00:00:00",23.35,23.75,23.3,23.73,12500], [4402,"2018-12-26T00:00:00",23.26,23.74,23.01,23.41,37500], [4403,"2018-12-27T00:00:00",23.4,23.95,23.2,23.75,29000], [4404,"2018-12-28T00:00:00",23.25,24.92,23.2,23.89,1365500], [4405,"2018-12-31T00:00:00",23.32,23.98,23.26,23.92,37000], [4406,"2019-01-01T00:00:00",23.89,24,23.32,23.98,325000], [4407,"2019-01-02T00:00:00",23.99,24.19,23.6,23.85,1299500], [4408,"2019-01-03T00:00:00",23.76,23.98,23.5,23.75,20500], [4409,"2019-01-04T00:00:00",23.5,23.85,23.43,23.49,101500], [4410,"2019-01-07T00:00:00",23.5,24,23.5,23.92,150500], [4411,"2019-01-08T00:00:00",24,24,23.82,24,500000], [4412,"2019-01-09T00:00:00",24.2,24.21,23.7,23.88,29000], [4413,"2019-01-10T00:00:00",23.85,23.9,23.71,23.85,7500], [4414,"2019-01-11T00:00:00",23.51,23.87,23.51,23.68,29000], [4415,"2019-01-14T00:00:00",23.99,24,23.9,23.9,108000], [4416,"2019-01-15T00:00:00",23.9,23.9,23.3,23.46,201500], [4417,"2019-01-16T00:00:00",23.7,23.7,23.3,23.41,190500], [4418,"2019-01-17T00:00:00",23.35,23.72,23.35,23.61,66500], [4419,"2019-01-18T00:00:00",23.41,23.78,23.41,23.73,121500], [4420,"2019-01-21T00:00:00",23.84,23.84,23.51,23.55,50000], [4421,"2019-01-22T00:00:00",23.5,23.96,23.5,23.87,46000], [4422,"2019-01-23T00:00:00",24,24,23.75,23.92,611500], [4423,"2019-01-24T00:00:00",24,24,23.55,23.57,114500], [4424,"2019-01-25T00:00:00",23.4,23.9,23.32,23.42,207000], [4425,"2019-01-28T00:00:00",23.58,23.75,23.5,23.62,94000], [4426,"2019-01-29T00:00:00",23.65,23.94,23.61,23.75,236000], [4427,"2019-01-30T00:00:00",23.97,24,23.72,23.81,70500], [4428,"2019-01-31T00:00:00",23.67,23.9,23.62,23.69,89500], [4429,"2019-02-01T00:00:00",23.87,24.2,23.67,24.03,1090000], [4430,"2019-02-04T00:00:00",24.1,24.46,24.05,24.3,179500], [4431,"2019-02-06T00:00:00",24.2,24.3,24,24.25,72500], [4432,"2019-02-07T00:00:00",24.25,24.25,24,24.17,1040500], [4433,"2019-02-08T00:00:00",23.99,24.19,23.7,23.77,383500], [4434,"2019-02-11T00:00:00",23.72,23.85,23.4,23.47,132500], [4435,"2019-02-12T00:00:00",23.5,23.55,23.21,23.32,41500], [4436,"2019-02-13T00:00:00",23.65,23.7,23.05,23.2,180000], [4437,"2019-02-14T00:00:00",23.02,23.39,23,23.03,100000], [4438,"2019-02-15T00:00:00",23.88,23.88,22.7,23.06,146000], [4439,"2019-02-18T00:00:00",22.9,23.5,22.7,22.73,82000], [4440,"2019-02-19T00:00:00",22.8,23.25,22.8,23,32000], [4441,"2019-02-20T00:00:00",22.75,23.24,22.39,22.78,337500], [4442,"2019-02-21T00:00:00",23.7,23.7,22.51,22.96,706500], [4443,"2019-02-22T00:00:00",22.46,22.81,22.2,22.47,417500], [4444,"2019-02-25T00:00:00",22.5,22.5,21.8,21.91,167500], [4445,"2019-02-26T00:00:00",21.7,22.1,21.4,21.56,257000], [4446,"2019-02-27T00:00:00",20.61,21.75,20.61,21.28,264000], [4447,"2019-02-28T00:00:00",21.21,21.87,21.21,21.42,272000], [4448,"2019-03-01T00:00:00",21.65,22.24,21.46,22.02,123000], [4449,"2019-03-04T00:00:00",22,22.5,21.75,22.08,808500], [4450,"2019-03-05T00:00:00",22.1,22.1,22,22,648000], [4451,"2019-03-06T00:00:00",22,22,21.75,21.77,139000], [4452,"2019-03-07T00:00:00",22,22,21.42,21.58,132500], [4453,"2019-03-08T00:00:00",21.9,21.99,21.01,21.1,348000], [4454,"2019-03-11T00:00:00",21.2,21.48,21.01,21.09,891000], [4455,"2019-03-12T00:00:00",21.1,21.4,21,21.07,139000], [4456,"2019-03-13T00:00:00",21.43,21.43,20.9,21,400000], [4457,"2019-03-14T00:00:00",21.25,21.35,21,21.28,270000], [4458,"2019-03-15T00:00:00",20.88,20.88,19.34,19.57,142000], [4459,"2019-03-18T00:00:00",20.3,20.4,19.36,20.37,241000], [4460,"2019-03-19T00:00:00",20.1,20.1,19.36,19.51,413000], [4461,"2019-03-20T00:00:00",19.9,19.9,19.6,19.85,33000], [4462,"2019-03-21T00:00:00",19.5,20.7,19,20.24,1473000], [4463,"2019-03-22T00:00:00",19.58,20.49,19.57,20.36,148500], [4464,"2019-03-25T00:00:00",19.81,20.19,19.75,19.8,18500], [4465,"2019-03-26T00:00:00",19.75,20.25,19.75,20.04,53500], [4466,"2019-03-27T00:00:00",20.14,21,20,20.85,329500], [4467,"2019-03-28T00:00:00",20.45,20.45,20.26,20.28,33000], [4468,"2019-03-29T00:00:00",20.06,20.5,20.06,20.45,165000], [4469,"2019-04-01T00:00:00",20,20.35,20,20.35,1000], [4470,"2019-04-02T00:00:00",19.85,20,19.83,19.86,12000], [4471,"2019-04-03T00:00:00",19.75,20.23,19.7,20.02,29500], [4472,"2019-04-04T00:00:00",19.7,20,19.55,19.58,89000], [4473,"2019-04-05T00:00:00",19.3,19.7,19.25,19.65,64500], [4474,"2019-04-08T00:00:00",19.3,19.42,18.95,19.05,237000], [4475,"2019-04-09T00:00:00",19.01,19.5,19,19.33,84000], [4476,"2019-04-10T00:00:00",19.75,19.78,18.8,19.19,68000], [4477,"2019-04-11T00:00:00",19,19.35,19,19.32,122000], [4478,"2019-04-12T00:00:00",19.45,20.25,19.3,20.2,183500], [4479,"2019-04-15T00:00:00",20.35,20.55,20.15,20.35,367000], [4480,"2019-04-16T00:00:00",20.18,20.45,20.18,20.37,111000], [4481,"2019-04-17T00:00:00",20.3,20.3,19.36,19.36,1608000], [4482,"2019-04-18T00:00:00",19.3,19.67,18.96,19.14,210500], [4483,"2019-04-19T00:00:00",19,20.14,19,19.81,2423500], [4484,"2019-04-22T00:00:00",19.53,20,19.53,19.83,1005000], [4485,"2019-04-23T00:00:00",19.6,19.9,19.5,19.88,154000], [4486,"2019-04-24T00:00:00",19.76,20.75,19.76,20.61,523500], [4487,"2019-04-25T00:00:00",21,21.25,20.75,20.77,595000], [4488,"2019-04-26T00:00:00",20.51,20.9,20.51,20.88,18000], [4489,"2019-04-29T00:00:00",20.54,21,20.5,20.5,122000], [4490,"2019-04-30T00:00:00",20.75,20.75,19.9,20,40000], [4491,"2019-05-02T00:00:00",20.48,20.5,19.75,20.29,11500], [4492,"2019-05-03T00:00:00",20.44,21,20,20.47,754500], [4493,"2019-05-06T00:00:00",20.45,20.45,19.8,19.91,55000], [4494,"2019-05-07T00:00:00",20.1,20.19,20,20.06,11000], [4495,"2019-05-08T00:00:00",20,20.6,19.85,19.89,142000], [4496,"2019-05-09T00:00:00",20.4,20.89,20.1,20.2,136000], [4497,"2019-05-10T00:00:00",20.25,20.25,20,20,32000], [4498,"2019-05-13T00:00:00",20.03,20.03,19.6,19.75,68500], [4499,"2019-05-14T00:00:00",19.3,20,19.3,19.74,68500], [4500,"2019-05-15T00:00:00",19.56,20.5,19.56,20.05,229500], [4501,"2019-05-16T00:00:00",19.6,19.93,19.6,19.87,60000], [4502,"2019-05-17T00:00:00",19.41,19.99,19.01,19.53,139500], [4503,"2019-05-20T00:00:00",19.2,19.9,19,19.72,65500], [4504,"2019-05-21T00:00:00",19.31,19.75,19,19.32,803000], [4505,"2019-05-22T00:00:00",19.49,20.32,19.49,20.26,170000], [4506,"2019-05-23T00:00:00",20.5,21.27,20.5,21.25,564500], [4507,"2019-05-24T00:00:00",21,22.25,21,21.97,318000], [4508,"2019-05-27T00:00:00",21.97,22.5,21.52,22.45,114500], [4509,"2019-05-28T00:00:00",22.1,22.49,21.61,22.27,156500], [4510,"2019-05-29T00:00:00",22.25,23.24,22.25,22.85,1021000], [4511,"2019-05-30T00:00:00",22.9,23,22.3,22.49,417500], [4512,"2019-06-03T00:00:00",22.4,22.4,21.37,21.44,112500], [4513,"2019-06-10T00:00:00",21.4,21.95,20.77,21.05,43500], [4514,"2019-06-11T00:00:00",20.85,20.95,20.6,20.86,39000], [4515,"2019-06-12T00:00:00",20.81,21.27,20.4,20.79,29000], [4516,"2019-06-13T00:00:00",20.75,21,20.25,20.42,63500], [4517,"2019-06-14T00:00:00",20.49,20.87,20.01,20.43,66000], [4518,"2019-06-17T00:00:00",20.2,20.4,19.7,20.22,82000], [4519,"2019-06-18T00:00:00",20,20,19.21,19.21,225500], [4520,"2019-06-19T00:00:00",19.49,19.5,19.05,19.28,8000], [4521,"2019-06-20T00:00:00",19.2,19.45,19.15,19.31,28000], [4522,"2019-06-21T00:00:00",19.07,19.58,19.07,19.47,1500], [4523,"2019-06-24T00:00:00",19.35,19.45,19,19.42,39500], [4524,"2019-06-25T00:00:00",19.89,19.89,18.75,18.96,44000], [4525,"2019-06-26T00:00:00",18.96,19.15,18.5,18.97,98500], [4526,"2019-06-27T00:00:00",18.7,19,18.5,18.85,43000], [4527,"2019-06-28T00:00:00",18.85,19.1,18.8,18.91,55000], [4528,"2019-07-01T00:00:00",19.4,19.4,19,19.23,29000], [4529,"2019-07-02T00:00:00",19.15,19.25,18.8,19.06,46000], [4530,"2019-07-03T00:00:00",19.25,19.59,19.25,19.51,43500], [4531,"2019-07-04T00:00:00",19.8,19.89,19.1,19.32,20500], [4532,"2019-07-05T00:00:00",19.32,19.85,18.85,19.4,28000], [4533,"2019-07-08T00:00:00",19.01,19.49,19.01,19.33,11500], [4534,"2019-07-09T00:00:00",19.49,19.49,19.01,19.25,144500], [4535,"2019-07-10T00:00:00",19.1,19.29,19,19.29,136000], [4536,"2019-07-11T00:00:00",19.25,19.33,18.7,18.95,50000], [4537,"2019-07-12T00:00:00",19.49,19.49,19,19,35500], [4538,"2019-07-15T00:00:00",18.75,19.25,18.62,19.03,209000], [4539,"2019-07-16T00:00:00",18.9,19.2,18.82,19.2,50500], [4540,"2019-07-17T00:00:00",19,19.18,18.86,19.18,7000], [4541,"2019-07-18T00:00:00",18.75,18.98,18.5,18.84,34000], [4542,"2019-07-19T00:00:00",18.8,18.89,18.5,18.82,23000], [4543,"2019-07-22T00:00:00",18.9,18.99,18.4,18.87,80500], [4544,"2019-07-23T00:00:00",18.85,19,18.5,18.78,128500], [4545,"2019-07-24T00:00:00",18.5,18.89,18.25,18.84,70000], [4546,"2019-07-25T00:00:00",18.9,18.9,18.5,18.88,44500], [4547,"2019-07-26T00:00:00",18.95,19.2,18.78,19.03,78500], [4548,"2019-07-29T00:00:00",18.75,19,18.5,18.88,45500], [4549,"2019-07-30T00:00:00",18.98,18.98,18.4,18.9,81000], [4550,"2019-07-31T00:00:00",18.53,18.87,18.51,18.8,91500], [4551,"2019-08-01T00:00:00",18.78,18.79,18.25,18.28,72000], [4552,"2019-08-02T00:00:00",18.12,18.48,18,18.19,48000], [4553,"2019-08-05T00:00:00",17.85,18.44,17.85,18.06,22500], [4554,"2019-08-06T00:00:00",18,18.03,17.8,17.93,33000], [4555,"2019-08-07T00:00:00",17.7,17.78,17.35,17.7,34500], [4556,"2019-08-08T00:00:00",16.7,17.35,16.7,16.91,186500], [4557,"2019-08-09T00:00:00",17,17,16.5,16.54,211500], [4558,"2019-08-16T00:00:00",16.05,16.2,15.6,15.81,57500], [4559,"2019-08-19T00:00:00",15.75,16.81,15.53,16.66,227500], [4560,"2019-08-20T00:00:00",16.06,17.49,16.06,16.6,125000], [4561,"2019-08-21T00:00:00",16.16,16.8,16.16,16.67,147500], [4562,"2019-08-22T00:00:00",17.2,17.66,16.8,17.11,1231000], [4563,"2019-08-23T00:00:00",17.2,17.49,16.7,17.03,577500], [4564,"2019-08-26T00:00:00",17,17.09,16.8,16.95,376500], [4565,"2019-08-27T00:00:00",16.7,17.88,16.7,17.58,158000], [4566,"2019-08-28T00:00:00",17.2,18.5,17.2,18.25,338500], [4567,"2019-08-29T00:00:00",17.75,18.05,17.7,17.99,43500], [4568,"2019-08-30T00:00:00",17.5,17.8,17.22,17.77,8000], [4569,"2019-09-02T00:00:00",17.55,18,17.5,17.54,268000], [4570,"2019-09-03T00:00:00",17.06,18.24,17.06,17.73,166000], [4571,"2019-09-04T00:00:00",17.75,18.2,17.5,18.11,21000], [4572,"2019-09-05T00:00:00",18.4,18.4,18,18,2000], [4573,"2019-09-06T00:00:00",18,18.35,18,18.12,3000], [4574,"2019-09-11T00:00:00",18.1,18.7,18.05,18.46,52500], [4575,"2019-09-12T00:00:00",18.5,18.79,18.25,18.49,36000], [4576,"2019-09-13T00:00:00",18.16,19.45,18,18.73,118500], [4577,"2019-09-16T00:00:00",18.5,18.75,18.5,18.73,46500], [4578,"2019-09-17T00:00:00",18.6,18.8,18.58,18.65,24000], [4579,"2019-09-18T00:00:00",18.25,18.5,18.21,18.43,10500], [4580,"2019-09-19T00:00:00",18.21,18.6,18.21,18.31,17500], [4581,"2019-09-20T00:00:00",18.5,18.67,18.04,18.21,10000], [4582,"2019-09-23T00:00:00",18.2,18.32,17.98,18.21,15000], [4583,"2019-09-24T00:00:00",18,18.38,18,18.2,11000], [4584,"2019-09-25T00:00:00",17.76,18,17.61,17.97,11500], [4585,"2019-09-26T00:00:00",17.78,17.9,17.6,17.71,59000], [4586,"2019-09-27T00:00:00",17.25,17.99,17.25,17.9,31500], [4587,"2019-09-30T00:00:00",17.9,17.9,17.54,17.59,58000], [4588,"2019-10-01T00:00:00",17.6,17.84,17.53,17.77,29500], [4589,"2019-10-02T00:00:00",17.8,18,17.78,17.81,81500], [4590,"2019-10-03T00:00:00",17.92,18.1,17.7,17.76,436500], [4591,"2019-10-04T00:00:00",17.42,17.94,17.42,17.74,834500], [4592,"2019-10-07T00:00:00",17.8,18.5,17.8,18.31,1318000], [4593,"2019-10-08T00:00:00",18.4,19,18.03,18.54,1136500], [4594,"2019-10-09T00:00:00",18.25,18.77,18.15,18.65,943500], [4595,"2019-10-10T00:00:00",18.7,19.05,18.6,18.84,1732500], [4596,"2019-10-11T00:00:00",18.99,18.99,18.49,18.53,935000], [4597,"2019-10-14T00:00:00",18.5,18.5,17.53,17.71,1224000], [4598,"2019-10-15T00:00:00",17.76,17.76,17.4,17.44,372000], [4599,"2019-10-16T00:00:00",17.5,17.84,17.5,17.71,2098000], [4600,"2019-10-17T00:00:00",18.15,18.15,17.55,17.61,277500], [4601,"2019-10-18T00:00:00",17.55,17.82,17.25,17.41,246500], [4602,"2019-10-21T00:00:00",17.25,17.34,17.06,17.23,127500], [4603,"2019-10-22T00:00:00",17.5,17.75,17.25,17.58,154000], [4604,"2019-10-23T00:00:00",17.7,17.96,17.65,17.66,46000], [4605,"2019-10-24T00:00:00",17.7,18,17.7,17.86,119000], [4606,"2019-10-25T00:00:00",17.9,17.9,17.8,17.84,55500], [4607,"2019-10-28T00:00:00",18,18,17.76,17.99,119500], [4608,"2019-10-29T00:00:00",17.99,18,17.8,17.94,164500], [4609,"2019-10-30T00:00:00",17.8,18,17.68,18,19000], [4610,"2019-10-31T00:00:00",18,18,17.75,17.95,189500], [4611,"2019-11-01T00:00:00",17.65,18,17.65,18,314000], [4612,"2019-11-04T00:00:00",18.2,18.2,17.95,18.1,385500], [4613,"2019-11-05T00:00:00",18.1,18.25,17.91,18.17,304500], [4614,"2019-11-06T00:00:00",18.2,18.2,18,18.05,157000], [4615,"2019-11-07T00:00:00",18,18.1,17.92,18,119500], [4616,"2019-11-08T00:00:00",18.01,18.01,17.91,17.94,276500], [4617,"2019-11-11T00:00:00",18.45,18.45,17.9,17.97,1469500], [4618,"2019-11-12T00:00:00",18.05,18.25,17.5,17.59,1605500], [4619,"2019-11-13T00:00:00",17.6,17.75,17.6,17.74,323500], [4620,"2019-11-14T00:00:00",17.64,17.88,17.64,17.77,1114500], [4621,"2019-11-15T00:00:00",17.78,17.88,17.54,17.8,621500], [4622,"2019-11-18T00:00:00",17.96,18.8,17.87,18.78,3434500], [4623,"2019-11-19T00:00:00",18.9,18.9,18.4,18.49,629500], [4624,"2019-11-20T00:00:00",18.41,18.51,18.25,18.27,469500], [4625,"2019-11-21T00:00:00",18.59,18.59,17.75,17.81,486500], [4626,"2019-11-22T00:00:00",17.98,18,17.8,18,563000], [4627,"2019-11-25T00:00:00",17.95,18.25,17.91,18.23,293500], [4628,"2019-11-26T00:00:00",18.05,18.35,17.8,17.82,635000], [4629,"2019-11-27T00:00:00",17.9,18.15,17.9,18,229500], [4630,"2019-11-28T00:00:00",18.02,18.4,18,18.05,942000], [4631,"2019-11-29T00:00:00",18.2,18.49,18.03,18.3,582500], [4632,"2019-12-02T00:00:00",18.32,19.3,18.3,19.27,2232500], [4633,"2019-12-03T00:00:00",19.45,19.5,18.81,18.85,1382500], [4634,"2019-12-04T00:00:00",19.09,19.1,18.8,18.95,254500], [4635,"2019-12-05T00:00:00",19,19.3,19,19.2,929000], [4636,"2019-12-06T00:00:00",19.18,19.4,19.12,19.24,849500], [4637,"2019-12-09T00:00:00",19.39,19.5,19,19.1,771500], [4638,"2019-12-10T00:00:00",19.05,19.18,18.9,19.09,1516500], [4639,"2019-12-11T00:00:00",19,19.1,18.86,18.88,1339000], [4640,"2019-12-12T00:00:00",19,19,18.5,18.69,523500], [4641,"2019-12-13T00:00:00",18.61,19.05,18.61,19,3998500], [4642,"2019-12-16T00:00:00",19.09,19.29,19.01,19.06,782000], [4643,"2019-12-17T00:00:00",19.25,19.25,18.82,19.09,2703500], [4644,"2019-12-18T00:00:00",19.09,19.48,19,19.27,6178500], [4645,"2019-12-19T00:00:00",19.48,19.48,18.7,18.84,431500], [4646,"2019-12-20T00:00:00",19.05,19.1,18.86,18.92,152000], [4647,"2019-12-23T00:00:00",18.9,18.9,18.55,18.58,84000], [4648,"2019-12-24T00:00:00",18.85,18.86,18.5,18.66,559000], [4649,"2019-12-26T00:00:00",18.7,18.94,18.5,18.78,336000], [4650,"2019-12-27T00:00:00",18.85,19.74,18.52,18.62,438500], [4651,"2019-12-30T00:00:00",18.8,18.89,18.6,18.68,179500], [4652,"2019-12-31T00:00:00",18.6,18.8,18.5,18.54,321000], [4653,"2020-01-01T00:00:00",18.79,18.85,18.65,18.75,232000], [4654,"2020-01-02T00:00:00",18.99,19.15,18.86,19,844500], [4655,"2020-01-03T00:00:00",19.05,19.23,18.85,18.93,438500], [4656,"2020-01-06T00:00:00",18.9,18.9,18.42,18.63,321500], [4657,"2020-01-07T00:00:00",18.89,18.89,18.56,18.69,254500], [4658,"2020-01-08T00:00:00",18.52,18.89,18.38,18.49,351500], [4659,"2020-01-09T00:00:00",18.86,19,18.62,18.91,722500], [4660,"2020-01-10T00:00:00",19.05,19.91,18.99,19.91,5493500], [4661,"2020-01-13T00:00:00",19.89,20.91,19.89,20.91,10952000], [4662,"2020-01-14T00:00:00",20.99,21.55,20.49,20.56,2844000], [4663,"2020-01-15T00:00:00",20.45,21.09,20.3,20.97,4751000], [4664,"2020-01-16T00:00:00",20.99,21.75,20.99,21.18,2965000], [4665,"2020-01-17T00:00:00",21.25,21.45,20.71,21.12,2261000], [4666,"2020-01-20T00:00:00",20.85,21.14,20.7,20.77,489500], [4667,"2020-01-21T00:00:00",20.4,21,20.4,20.82,591500], [4668,"2020-01-22T00:00:00",20.7,21.07,20.31,20.56,1042000], [4669,"2020-01-23T00:00:00",20.75,21,20.5,20.51,672500], [4670,"2020-01-24T00:00:00",20.5,21,20.4,20.61,639000], [4671,"2020-01-27T00:00:00",20.68,20.85,20.54,20.72,97500], [4672,"2020-01-28T00:00:00",20.99,21,20.4,20.5,227000], [4673,"2020-01-29T00:00:00",20.65,20.7,20.35,20.43,540500], [4674,"2020-01-30T00:00:00",20.55,20.62,20.45,20.59,95000], [4675,"2020-01-31T00:00:00",20.64,20.65,20.35,20.41,703000], [4676,"2020-02-03T00:00:00",20.2,20.29,19.9,20.02,641500], [4677,"2020-02-04T00:00:00",20.21,20.35,19.95,20.24,363000], [4678,"2020-02-06T00:00:00",20.35,20.8,20.12,20.23,2082500], [4679,"2020-02-07T00:00:00",20.12,20.48,19.8,20.28,6488000], [4680,"2020-02-10T00:00:00",20.16,20.16,19.56,19.75,331500], [4681,"2020-02-11T00:00:00",19.86,19.98,19.7,19.86,223000], [4682,"2020-02-12T00:00:00",19.9,20.06,19.7,19.83,763500], [4683,"2020-02-13T00:00:00",20,21.01,19.99,20.55,5466500], [4684,"2020-02-14T00:00:00",20.65,20.65,20.01,20.09,1275500], [4685,"2020-02-17T00:00:00",20.4,20.4,19.95,20.02,373500], [4686,"2020-02-18T00:00:00",19.86,20.1,19.65,19.81,485000], [4687,"2020-02-19T00:00:00",20,20.14,19.7,19.73,1504000], [4688,"2020-02-20T00:00:00",19.75,20,19.71,19.74,302500], [4689,"2020-02-21T00:00:00",19.8,19.8,19.53,19.68,203500], [4690,"2020-02-24T00:00:00",19.56,19.73,19.04,19.22,660000], [4691,"2020-02-25T00:00:00",18.96,19.24,18.95,19.05,273000], [4692,"2020-02-26T00:00:00",19.35,19.35,18.7,19.12,615500], [4693,"2020-02-27T00:00:00",18.9,19.35,18.55,19,1730000], [4694,"2020-02-28T00:00:00",19.19,19.19,18.72,18.82,779500], [4695,"2020-03-02T00:00:00",19,19.49,18.9,19.02,1070500], [4696,"2020-03-03T00:00:00",19.34,19.34,18.75,18.8,619500], [4697,"2020-03-04T00:00:00",18.76,18.85,18.6,18.78,296500], [4698,"2020-03-05T00:00:00",19.08,19.08,18.7,18.76,340000], [4699,"2020-03-06T00:00:00",18.63,18.73,18.6,18.66,333500], [4700,"2020-03-09T00:00:00",18,18,17.36,17.89,2764000], [4701,"2020-03-10T00:00:00",17.99,18.23,17.9,18.11,1093500], [4702,"2020-03-11T00:00:00",18.35,18.49,17.9,17.9,1477000], [4703,"2020-03-12T00:00:00",17.62,17.97,17.4,17.68,174500], [4704,"2020-03-13T00:00:00",17.15,17.8,17.11,17.78,225000], [4705,"2020-03-16T00:00:00",17.05,17.56,17.05,17.3,844000], [4706,"2020-03-17T00:00:00",17.25,17.7,17.1,17.15,541500], [4707,"2020-03-18T00:00:00",15.97,15.97,14.48,14.51,477500], [4708,"2020-03-19T00:00:00",13.61,14.4,13.43,14.1,440500], [4709,"2020-03-20T00:00:00",14.94,15.05,14.45,14.69,402000], [4710,"2020-03-24T00:00:00",14.06,14.59,13.59,13.59,104000], [4711,"2020-03-25T00:00:00",13.5,14.49,13,13.06,61000], [4712,"2020-03-26T00:00:00",13.2,13.7,13.2,13.48,390500], [4713,"2020-03-27T00:00:00",13.6,13.9,13,13.83,52000], [4714,"2020-03-30T00:00:00",13.5,13.8,13.01,13.52,138500], [4715,"2020-03-31T00:00:00",13.35,14.1,13.35,14.01,140500], [4716,"2020-04-01T00:00:00",14,14.01,13.51,13.69,138000], [4717,"2020-04-02T00:00:00",13.85,14.49,13.69,14.25,399000], [4718,"2020-04-03T00:00:00",14.3,14.5,14.1,14.43,151500], [4719,"2020-04-06T00:00:00",14.2,14.3,13.8,13.99,195000], [4720,"2020-04-07T00:00:00",13.98,14.47,13.98,14.32,73000], [4721,"2020-04-08T00:00:00",14.12,14.53,14.11,14.4,149000], [4722,"2020-04-09T00:00:00",14.35,14.99,14.35,14.67,152500], [4723,"2020-04-10T00:00:00",14.5,15.19,14.5,15.14,100500], [4724,"2020-04-13T00:00:00",14.75,15.09,14.01,14.05,590500], [4725,"2020-04-14T00:00:00",14.11,14.25,13.97,14,916500], [4726,"2020-04-15T00:00:00",14,14.29,14,14.02,94500], [4727,"2020-04-16T00:00:00",14.21,14.21,14,14.14,67000], [4728,"2020-04-17T00:00:00",14,14.6,14,14.39,3219500], [4729,"2020-04-20T00:00:00",14.5,14.59,14.11,14.22,2835000], [4730,"2020-04-21T00:00:00",14.01,14.18,13.95,14.01,409500], [4731,"2020-04-22T00:00:00",14,14.28,13.86,14.16,111500], [4732,"2020-04-23T00:00:00",14.39,14.39,13.81,14.13,241500], [4733,"2020-04-24T00:00:00",14.22,14.25,14.1,14.22,2555000], [4734,"2020-04-27T00:00:00",14.13,14.2,14,14.09,106500], [4735,"2020-04-28T00:00:00",14.1,14.25,14,14.01,768000], [4736,"2020-04-29T00:00:00",14,14.05,13.94,13.96,197000], [4737,"2020-04-30T00:00:00",13.92,14.19,13.81,14.14,198500], [4738,"2020-05-04T00:00:00",14.1,14.25,14,14.02,257500], [4739,"2020-05-05T00:00:00",14.18,14.19,14.02,14.08,98500], [4740,"2020-05-06T00:00:00",14.16,14.16,14.01,14.05,74000], [4741,"2020-05-07T00:00:00",14.05,14.29,13.99,14,133500], [4742,"2020-05-08T00:00:00",14.15,14.15,14,14.05,43500], [4743,"2020-05-11T00:00:00",14.15,14.15,14,14.14,29000], [4744,"2020-05-12T00:00:00",14.01,14.25,14,14.04,332500], [4745,"2020-05-13T00:00:00",14.15,14.15,14.02,14.14,51000], [4746,"2020-05-14T00:00:00",14.09,14.2,14.01,14.08,54500], [4747,"2020-05-15T00:00:00",14.15,14.15,13.96,14.02,1250500], [4748,"2020-05-18T00:00:00",14,14.09,13.94,14,47500], [4749,"2020-05-19T00:00:00",14.01,14.01,13.5,13.86,317000], [4750,"2020-05-20T00:00:00",13.96,13.96,13.55,13.68,180000], [4751,"2020-05-21T00:00:00",13.84,13.9,13.76,13.83,54000], [4752,"2020-05-28T00:00:00",13.8,14.02,13.8,13.99,311500], [4753,"2020-05-29T00:00:00",14.02,14.12,14.01,14.02,100500], [4754,"2020-06-01T00:00:00",13.86,14.12,13.84,14.06,190500], [4755,"2020-06-02T00:00:00",13.96,14.35,13.96,14.18,879500], [4756,"2020-06-03T00:00:00",14.15,14.25,14,14,225000], [4757,"2020-06-04T00:00:00",14,14,13.75,13.77,201500], [4758,"2020-06-05T00:00:00",13.91,13.98,13.66,13.74,259500], [4759,"2020-06-08T00:00:00",13.97,13.97,13.7,13.74,323000], [4760,"2020-06-09T00:00:00",13.8,13.8,13.7,13.75,432000], [4761,"2020-06-10T00:00:00",13.85,14.2,13.76,14.16,1177000], [4762,"2020-06-11T00:00:00",14.3,14.3,14.03,14.13,210000], [4763,"2020-06-12T00:00:00",14,14,13.65,13.68,736500], [4764,"2020-06-15T00:00:00",13.61,13.7,13.47,13.55,266000], [4765,"2020-06-16T00:00:00",13.35,13.6,13.35,13.52,252500], [4766,"2020-06-17T00:00:00",13.77,13.9,13.56,13.7,342000], [4767,"2020-06-18T00:00:00",13.61,13.65,13.3,13.39,5340500], [4768,"2020-06-19T00:00:00",13.32,13.4,13.3,13.35,133000], [4769,"2020-06-22T00:00:00",13.5,13.61,13.26,13.49,174500], [4770,"2020-06-23T00:00:00",13.73,13.73,13.53,13.7,418000], [4771,"2020-06-24T00:00:00",13.5,13.89,13.5,13.62,608500], [4772,"2020-06-25T00:00:00",13.51,13.6,13.5,13.51,190500], [4773,"2020-06-26T00:00:00",13.52,13.55,13.3,13.37,1175500], [4774,"2020-06-29T00:00:00",13.32,13.7,13.32,13.69,156000], [4775,"2020-06-30T00:00:00",13.52,13.9,13.41,13.71,554500], [4776,"2020-07-01T00:00:00",13.7,13.89,13.7,13.84,181500], [4777,"2020-07-02T00:00:00",13.84,13.84,13.75,13.78,90500], [4778,"2020-07-03T00:00:00",13.62,13.85,13.62,13.68,28500], [4779,"2020-07-06T00:00:00",13.97,13.97,13.8,13.92,304500], [4780,"2020-07-07T00:00:00",13.98,14.12,13.91,14.1,207000], [4781,"2020-07-08T00:00:00",14.05,14.2,14,14.16,187500], [4782,"2020-07-09T00:00:00",14.2,15.22,14.2,15.22,2759000], [4783,"2020-07-10T00:00:00",15.48,15.84,15.3,15.38,736500], [4784,"2020-07-13T00:00:00",15.35,15.65,15.35,15.65,1139000], [4785,"2020-07-14T00:00:00",15.45,15.65,15.4,15.5,345000], [4786,"2020-07-15T00:00:00",15.37,15.4,15.25,15.29,138500], [4787,"2020-07-16T00:00:00",15.21,15.4,15.01,15.3,215500], [4788,"2020-07-17T00:00:00",15.3,15.65,15.25,15.58,282500], [4789,"2020-07-20T00:00:00",15.5,15.75,15.4,15.69,197000], [4790,"2020-07-21T00:00:00",15.5,15.74,15.35,15.45,177000], [4791,"2020-07-22T00:00:00",15.21,15.95,15.21,15.78,379500], [4792,"2020-07-23T00:00:00",15.75,15.8,15.5,15.5,92000], [4793,"2020-07-24T00:00:00",15.19,15.8,15.19,15.75,192000], [4794,"2020-07-27T00:00:00",15.6,16.1,15.6,16,563500], [4795,"2020-07-28T00:00:00",16.15,16.51,16,16.46,2597000], [4796,"2020-07-29T00:00:00",16.45,16.7,16.25,16.37,1593500], [4797,"2020-07-30T00:00:00",16.5,16.75,16.26,16.67,1343500], [4798,"2020-08-03T00:00:00",16.79,17.7,16.75,17.48,2855000], [4799,"2020-08-04T00:00:00",17.55,18.6,17.36,18.02,5159500], [4800,"2020-08-05T00:00:00",18.05,18.5,18.02,18.17,1542000], [4801,"2020-08-06T00:00:00",18.25,18.3,17.8,17.85,1747500], [4802,"2020-08-07T00:00:00",17.72,18,17.71,17.99,1609500], [4803,"2020-08-10T00:00:00",17.99,18.15,17.76,17.96,2651000], [4804,"2020-08-11T00:00:00",17.99,18.1,17.81,17.9,3308000], [4805,"2020-08-12T00:00:00",17.9,18.85,17.9,18.3,1840000], [4806,"2020-08-13T00:00:00",18.5,19.67,18.24,19.67,6582500], [4807,"2020-08-17T00:00:00",20.75,21.14,20.33,20.7,2785500], [4808,"2020-08-18T00:00:00",20.7,21,20.21,20.22,485500], [4809,"2020-08-19T00:00:00",20.11,20.25,19.53,19.65,3703000], [4810,"2020-08-20T00:00:00",19.51,19.8,19.5,19.52,271500], [4811,"2020-08-21T00:00:00",19.41,19.5,19,19.05,671000], [4812,"2020-08-24T00:00:00",19.45,19.45,19.05,19.4,146500], [4813,"2020-08-25T00:00:00",19.48,19.89,19.4,19.7,233500], [4814,"2020-08-26T00:00:00",19.41,19.84,19.31,19.5,1186000], [4815,"2020-08-27T00:00:00",19.85,19.85,19.57,19.64,197500], [4816,"2020-08-28T00:00:00",19.85,19.97,19.65,19.82,43500], [4817,"2020-08-31T00:00:00",19.7,19.99,19.5,19.79,428500], [4818,"2020-09-01T00:00:00",19.8,19.87,19.54,19.8,128500], [4819,"2020-09-02T00:00:00",19.95,20,19.65,19.77,788000], [4820,"2020-09-03T00:00:00",19.77,20.1,19.65,20.04,305500], [4821,"2020-09-04T00:00:00",20.01,20.01,19.8,19.89,339000], [4822,"2020-09-07T00:00:00",19.87,19.87,19.57,19.7,180500], [4823,"2020-09-08T00:00:00",19.95,19.95,19.4,19.48,976500], [4824,"2020-09-09T00:00:00",19.51,19.7,19.25,19.3,801500], [4825,"2020-09-10T00:00:00",19.5,19.9,19.33,19.53,1482000], [4826,"2020-09-11T00:00:00",19.6,19.86,19.32,19.39,1180000], [4827,"2020-09-14T00:00:00",19.5,19.5,19.05,19.13,343500], [4828,"2020-09-15T00:00:00",19.15,19.25,19.02,19.09,127500], [4829,"2020-09-16T00:00:00",19.1,19.19,19.06,19.07,75500], [4830,"2020-09-17T00:00:00",19.65,19.65,19.12,19.17,668500], [4831,"2020-09-18T00:00:00",19.2,19.35,19.2,19.31,638000], [4832,"2020-09-21T00:00:00",19.3,19.35,19.02,19.13,175500], [4833,"2020-09-22T00:00:00",19.15,19.4,18.91,19.01,131000], [4834,"2020-09-23T00:00:00",19,19.15,18.9,19.05,74000], [4835,"2020-09-24T00:00:00",19,19.05,18.84,19,45000], [4836,"2020-09-25T00:00:00",18.82,19.29,18.81,18.99,19283500], [4837,"2020-09-28T00:00:00",19.01,19.01,18.55,18.6,202500], [4838,"2020-09-29T00:00:00",18.51,18.9,18.51,18.9,126500], [4839,"2020-09-30T00:00:00",18.8,18.8,18.5,18.52,38000], [4840,"2020-10-01T00:00:00",18.42,18.64,18.41,18.52,958500], [4841,"2020-10-02T00:00:00",18.41,18.5,18.3,18.32,51000], [4842,"2020-10-05T00:00:00",18.25,18.49,17.5,18.05,278500], [4843,"2020-10-06T00:00:00",18.1,18.41,18.06,18.37,73000], [4844,"2020-10-07T00:00:00",18.5,18.8,18.01,18.21,210000], [4845,"2020-10-08T00:00:00",18,18,17.51,17.98,1452500], [4846,"2020-10-09T00:00:00",18,18,17.7,18,172500], [4847,"2020-10-12T00:00:00",17.99,18.11,17.81,17.95,40000], [4848,"2020-10-13T00:00:00",17.95,18.08,17.8,17.83,91500], [4849,"2020-10-14T00:00:00",17.99,18.01,17.84,18,91000], [4850,"2020-10-15T00:00:00",18.09,18.55,18.09,18.52,200500], [4851,"2020-10-16T00:00:00",18.55,18.6,18.5,18.55,91000], [4852,"2020-10-19T00:00:00",18.69,19.05,18.5,18.99,231000], [4853,"2020-10-20T00:00:00",19,19.25,18.95,19,315000], [4854,"2020-10-21T00:00:00",19.24,19.44,18.94,19.28,1673500], [4855,"2020-10-22T00:00:00",19.39,20.3,19.37,19.9,8638000], [4856,"2020-10-23T00:00:00",20.09,20.11,19.6,19.65,578500], [4857,"2020-10-26T00:00:00",19.8,19.89,19.65,19.8,3287000], [4858,"2020-10-27T00:00:00",19.62,19.8,19.3,19.39,927000], [4859,"2020-10-28T00:00:00",19.5,19.67,19.17,19.26,150000], [4860,"2020-10-29T00:00:00",19.11,19.2,18.01,18.73,904000], [4861,"2020-11-02T00:00:00",18.74,18.5,18.15,18.41,240000], [4862,"2020-11-03T00:00:00",18.79,18.79,18.5,18.59,3007500], [4863,"2020-11-04T00:00:00",18.79,18.98,18.5,18.51,209000], [4864,"2020-11-05T00:00:00",18.8,19,18.61,18.97,543000], [4865,"2020-11-06T00:00:00",19,19,18.76,18.83,27500], [4866,"2020-11-09T00:00:00",18.75,18.95,18.56,18.75,87000], [4867,"2020-11-10T00:00:00",18.95,19,18.6,18.66,297000], [4868,"2020-11-11T00:00:00",18.72,19,18.7,18.82,596500], [4869,"2020-11-12T00:00:00",18.82,18.82,18.41,18.48,490500], [4870,"2020-11-13T00:00:00",18.48,18.64,18.3,18.53,67000], [4871,"2020-11-16T00:00:00",18.61,18.78,18.61,18.66,175000], [4872,"2020-11-17T00:00:00",18.75,18.75,18.65,18.7,254000], [4873,"2020-11-18T00:00:00",18.65,18.7,18.4,18.5,308000], [4874,"2020-11-19T00:00:00",18.5,18.73,18.5,18.69,1168000], [4875,"2020-11-20T00:00:00",18.6,18.74,18.57,18.63,42500], [4876,"2020-11-23T00:00:00",18.52,18.6,18.41,18.43,309500], [4877,"2020-11-24T00:00:00",18.53,18.7,18.5,18.5,52000], [4878,"2020-11-25T00:00:00",18.51,18.73,18.51,18.64,17000], [4879,"2020-11-26T00:00:00",18.74,18.89,18.74,18.85,326000], [4880,"2020-11-27T00:00:00",18.8,18.98,18.8,18.88,84000], [4881,"2020-11-30T00:00:00",18.94,19.49,18.94,19.33,1487000], [4882,"2020-12-01T00:00:00",19.4,19.5,19.28,19.44,1165500], [4883,"2020-12-02T00:00:00",19.41,19.74,19.35,19.38,1217000], [4884,"2020-12-03T00:00:00",19.15,19.7,19.15,19.55,356500], [4885,"2020-12-04T00:00:00",19.6,19.95,19.6,19.91,715500], [4886,"2020-12-07T00:00:00",19.6,19.8,19.55,19.71,542000], [4887,"2020-12-08T00:00:00",19.7,19.74,19.51,19.6,108500], [4888,"2020-12-09T00:00:00",19.46,19.8,19.4,19.47,389000], [4889,"2020-12-10T00:00:00",19.5,19.75,19.41,19.71,654500], [4890,"2020-12-11T00:00:00",19.6,19.92,19.46,19.8,1248500], [4891,"2020-12-14T00:00:00",19.7,20.05,19.6,20,222000], [4892,"2020-12-15T00:00:00",20.05,21.21,20,20.75,1439000], [4893,"2020-12-16T00:00:00",20.55,22.2,20.7,21.78,2676000], [4894,"2020-12-17T00:00:00",21.75,22.5,21.75,22.14,1390500], [4895,"2020-12-18T00:00:00",22.15,22.52,22,22.37,1142000], [4896,"2020-12-21T00:00:00",22.35,22.5,22.05,22.24,686500], [4897,"2020-12-22T00:00:00",22.16,22.59,21.9,22.14,701000], [4898,"2020-12-23T00:00:00",21.9,22.2,21.9,22,161500], [4899,"2020-12-24T00:00:00",21.9,22.38,21.9,22.11,428500], [4900,"2020-12-28T00:00:00",22.39,22.79,22.21,22.31,8500000], [4901,"2020-12-29T00:00:00",22.31,23.25,22.25,23.2,1765500], [4902,"2020-12-30T00:00:00",23.3,23.59,23.11,23.41,749500], [4903,"2020-12-31T00:00:00",23.2,23.47,23.2,23.39,332500], [4904,"2021-01-01T00:00:00",23.4,23.75,23.31,23.41,332000], [4905,"2021-01-04T00:00:00",23.5,23.5,22.75,22.99,275500], [4906,"2021-01-05T00:00:00",22.8,22.8,22.5,22.61,796500], [4907,"2021-01-06T00:00:00",22.54,22.9,22.54,22.72,127000], [4908,"2021-01-07T00:00:00",22.61,23.1,22.6,22.97,1445000], [4909,"2021-01-08T00:00:00",22.8,24.09,22.58,23.67,2983000], [4910,"2021-01-11T00:00:00",23.23,23.9,23.23,23.52,411500], [4911,"2021-01-12T00:00:00",23.5,23.85,23.16,23.29,320500], [4912,"2021-01-13T00:00:00",23.5,23.64,23.45,23.5,1085000], [4913,"2021-01-14T00:00:00",23.5,23.5,23,23.39,196500], [4914,"2021-01-15T00:00:00",23.32,23.9,23.2,23.5,155500], [4915,"2021-01-18T00:00:00",23.2,24.23,23.1,23.77,904500], [4916,"2021-01-19T00:00:00",23.52,23.85,23.43,23.56,159000], [4917,"2021-01-20T00:00:00",23.55,23.6,23.21,23.34,254500], [4918,"2021-01-21T00:00:00",23.49,23.5,23.21,23.32,133500], [4919,"2021-01-22T00:00:00",23.5,23.5,23.16,23.38,57000], [4920,"2021-01-25T00:00:00",23.48,23.85,23.48,23.71,538500], [4921,"2021-01-26T00:00:00",23.51,23.75,23.4,23.54,69000], [4922,"2021-01-27T00:00:00",23.5,23.5,23.22,23.34,286500], [4923,"2021-01-28T00:00:00",23.03,25,23.03,24.49,3125500], [4924,"2021-01-29T00:00:00",24.9,25.2,24.42,24.52,931000], [4925,"2021-02-01T00:00:00",24.6,24.8,24.01,24.26,277500], [4926,"2021-02-02T00:00:00",24.24,24.3,24.01,24.24,171000], [4927,"2021-02-03T00:00:00",24.3,24.5,24.15,24.2,288000], [4928,"2021-02-04T00:00:00",24.78,24.78,24.02,24.18,153500], [4929,"2021-02-08T00:00:00",24.18,24.24,23.75,23.96,85500], [4930,"2021-02-09T00:00:00",23.79,23.9,23.5,23.63,271500], [4931,"2021-02-10T00:00:00",23.52,23.9,23.35,23.64,175500], [4932,"2021-02-11T00:00:00",23.4,23.65,23.03,23.39,97500], [4933,"2021-02-12T00:00:00",23.02,23.56,22.7,23.03,143000], [4934,"2021-02-15T00:00:00",23.1,24.75,23.1,24.75,7659500], [4935,"2021-02-16T00:00:00",25.5,25.7,24.9,24.98,3019500], [4936,"2021-02-17T00:00:00",25.2,25.25,24.79,25.01,1211000], [4937,"2021-02-18T00:00:00",25.02,25.25,24.32,24.49,1301000], [4938,"2021-02-19T00:00:00",24.5,24.79,24.15,24.7,970500], [4939,"2021-02-22T00:00:00",24.9,24.9,24.6,24.71,333000], [4940,"2021-02-23T00:00:00",24.51,24.8,23.85,24.04,1215500], [4941,"2021-02-24T00:00:00",24.29,24.48,23.75,23.8,1131500], [4942,"2021-02-25T00:00:00",24.49,24.49,24.2,24.3,311000], [4943,"2021-02-26T00:00:00",24.2,24.47,23.85,24.23,748500], [4944,"2021-03-01T00:00:00",24.25,24.46,23.91,24.27,351500], [4945,"2021-03-02T00:00:00",24.27,24.52,23.98,24,920000], [4946,"2021-03-03T00:00:00",24.39,24.39,23.9,24,454000], [4947,"2021-03-04T00:00:00",23.85,24.04,23.8,23.97,547500], [4948,"2021-03-05T00:00:00",24,24.1,23.9,24.09,853500], [4949,"2021-03-08T00:00:00",24.49,24.5,23.76,23.9,499000], [4950,"2021-03-09T00:00:00",23.91,24.25,23.8,23.91,285000], [4951,"2021-03-10T00:00:00",23.95,24,23.8,23.88,593000], [4952,"2021-03-11T00:00:00",23.91,24.09,23.5,23.54,263000], [4953,"2021-03-12T00:00:00",23.8,24.5,23.64,23.97,350000], [4954,"2021-03-15T00:00:00",24.39,24.4,23.9,24.01,592500], [4955,"2021-03-16T00:00:00",24.28,24.28,23.98,24.07,273500], [4956,"2021-03-17T00:00:00",24.2,24.29,24,24.03,839000], [4957,"2021-03-18T00:00:00",24.11,24.12,23.9,23.97,2873000], [4958,"2021-03-19T00:00:00",20.25,20.97,20,20.45,979000], [4959,"2021-03-22T00:00:00",20.15,20.3,19.5,19.92,658500], [4960,"2021-03-24T00:00:00",19.85,20.3,19.83,20.14,298000], [4961,"2021-03-25T00:00:00",20.1,20.29,20.05,20.2,460500], [4962,"2021-03-26T00:00:00",20.1,20.14,19.9,19.95,580500], [4963,"2021-03-29T00:00:00",19.8,19.98,19.27,19.52,245000], [4964,"2021-03-30T00:00:00",19.4,19.55,19.3,19.47,124000], [4965,"2021-03-31T00:00:00",19.5,19.66,19.4,19.54,382500], [4966,"2021-04-01T00:00:00",19.74,19.74,19.25,19.27,92500], [4967,"2021-04-02T00:00:00",19.01,19.6,19,19.54,721500], [4968,"2021-04-05T00:00:00",19.5,19.5,19.2,19.43,224500], [4969,"2021-04-06T00:00:00",18.77,19.45,18.77,19.16,873000], [4970,"2021-04-07T00:00:00",18.82,19.2,18.82,19,178000], [4971,"2021-04-08T00:00:00",18.96,19.09,18.86,18.96,239500], [4972,"2021-04-09T00:00:00",18.91,19.45,18.88,19.14,208000], [4973,"2021-04-12T00:00:00",19,19.1,18.95,19,807000], [4974,"2021-04-13T00:00:00",19.01,19.19,19.01,19.14,79500], [4975,"2021-04-14T00:00:00",19.11,19.47,19.11,19.27,57500], [4976,"2021-04-15T00:00:00",19.34,19.34,19.1,19.11,150500], [4977,"2021-04-16T00:00:00",19.38,19.39,19.2,19.34,36500], [4978,"2021-04-19T00:00:00",19.15,19.33,18.9,19.1,161000], [4979,"2021-04-20T00:00:00",19.3,19.3,19.05,19.3,65500], [4980,"2021-04-21T00:00:00",19.15,19.32,19,19.09,440000], [4981,"2021-04-22T00:00:00",19.15,19.9,19.15,19.62,636000], [4982,"2021-04-23T00:00:00",19.69,20.19,19.45,20.07,306500], [4983,"2021-04-26T00:00:00",19.99,20,19.7,19.94,214000], [4984,"2021-04-27T00:00:00",20,20.1,19.8,19.95,112500], [4985,"2021-04-28T00:00:00",19.95,20,19.75,19.84,89500], [4986,"2021-04-29T00:00:00",19.75,19.98,19.57,19.65,105000], [4987,"2021-04-30T00:00:00",19.65,19.99,19.53,19.83,36000], [4988,"2021-05-03T00:00:00",19.56,19.9,19.55,19.59,75000], [4989,"2021-05-04T00:00:00",19.61,19.94,19.61,19.87,84000], [4990,"2021-05-05T00:00:00",19.85,20.05,19.7,20,335000], [4991,"2021-05-06T00:00:00",20,20.13,19.8,20.01,72500], [4992,"2021-05-17T00:00:00",20.24,20.24,19.83,20,264000], [4993,"2021-05-18T00:00:00",20,20.09,19.93,20,357000], [4994,"2021-05-19T00:00:00",19.84,20,19.84,19.95,363000], [4995,"2021-05-20T00:00:00",19.93,20.49,19.93,20.23,117000], [4996,"2021-05-21T00:00:00",20.22,20.44,20.1,20.25,23500], [4997,"2021-05-24T00:00:00",20.25,20.99,20.25,20.53,436500], [4998,"2021-05-25T00:00:00",20.93,20.93,20.4,20.84,174000], [4999,"2021-05-26T00:00:00",20.9,21.44,20.9,21.33,826000], [5000,"2021-05-27T00:00:00",21.19,21.7,21.19,21.64,452000], [5001,"2021-05-28T00:00:00",21.3,21.65,21.2,21.52,317000], [5002,"2021-05-31T00:00:00",21.69,21.96,21.55,21.92,212000], [5003,"2021-06-01T00:00:00",21.6,22,21.65,21.97,246500], [5004,"2021-06-02T00:00:00",22.18,22.25,21.78,22.2,1685000], [5005,"2021-06-03T00:00:00",21.85,22.34,21.85,22.21,110500], [5006,"2021-06-04T00:00:00",22.3,22.3,22.1,22.19,87000], [5007,"2021-06-07T00:00:00",22.05,22.99,22.01,22.55,313500], [5008,"2021-06-08T00:00:00",22.89,22.9,22,22.09,214500], [5009,"2021-06-09T00:00:00",22.11,22.5,21.92,22.01,440000], [5010,"2021-06-10T00:00:00",22.05,22.44,22.02,22.15,512000], [5011,"2021-06-11T00:00:00",22.09,22.3,22.09,22.21,222500], [5012,"2021-06-14T00:00:00",22.49,22.51,22,22.32,674000], [5013,"2021-06-15T00:00:00",22.07,22.6,22,22.39,827000], [5014,"2021-06-16T00:00:00",22.6,22.6,22.15,22.23,626000], [5015,"2021-06-17T00:00:00",22.25,22.48,22.1,22.18,421500], [5016,"2021-06-18T00:00:00",22.1,22.48,22.1,22.4,123500], [5017,"2021-06-21T00:00:00",22.5,22.5,22.16,22.35,51000], [5018,"2021-06-22T00:00:00",22.2,22.48,22.2,22.34,65000], [5019,"2021-06-23T00:00:00",22.25,22.48,22.22,22.28,99500], [5020,"2021-06-24T00:00:00",22.12,22.48,22.12,22.4,88500], [5021,"2021-06-25T00:00:00",22.39,22.5,22.27,22.39,184000], [5022,"2021-06-28T00:00:00",22.21,22.4,22.18,22.26,174000], [5023,"2021-06-29T00:00:00",22.4,22.7,22.25,22.5,272000], [5024,"2021-06-30T00:00:00",22.5,22.88,22.5,22.73,154000], [5025,"2021-07-01T00:00:00",22.99,23,22.56,22.85,275500], [5026,"2021-07-02T00:00:00",22.62,22.9,22.6,22.78,44500], [5027,"2021-07-05T00:00:00",22.6,22.65,22,22.05,715500], [5028,"2021-07-06T00:00:00",22.15,22.2,21.01,21.39,631500], [5029,"2021-07-07T00:00:00",21.44,21.5,21.25,21.38,189500], [5030,"2021-07-08T00:00:00",21.6,21.73,21.2,21.58,134500], [5031,"2021-07-09T00:00:00",21.74,21.75,21.39,21.6,22500], [5032,"2021-07-12T00:00:00",21.74,21.74,21.25,21.36,211500], [5033,"2021-07-13T00:00:00",21.14,21.49,21.14,21.49,102500], [5034,"2021-07-14T00:00:00",21.3,21.48,21.2,21.25,335500], [5035,"2021-07-15T00:00:00",21.25,21.4,21.23,21.3,293000], [5036,"2021-07-16T00:00:00",21.3,21.35,21.25,21.28,169000], [5037,"2021-07-19T00:00:00",21.54,21.69,21.31,21.6,133500], [5038,"2021-07-23T00:00:00",21.64,21.9,21.4,21.8,114500], [5039,"2021-07-26T00:00:00",21.75,22,21.67,21.99,274000], [5040,"2021-07-27T00:00:00",21.6,22.2,21.6,22,146500], [5041,"2021-07-28T00:00:00",22,22.25,21.9,22,159500], [5042,"2021-07-29T00:00:00",21.9,22,21.52,21.84,121000], [5043,"2021-07-30T00:00:00",22.1,22.11,21.85,21.99,69000], [5044,"2021-08-02T00:00:00",21.86,22.5,21.86,22.47,185500], [5045,"2021-08-03T00:00:00",22.21,22.3,22,22.21,64000], [5046,"2021-08-04T00:00:00",22.2,22.2,22.1,22.14,46500], [5047,"2021-08-05T00:00:00",22.4,22.49,22,22.15,70500], [5048,"2021-08-06T00:00:00",22.16,22.3,22.15,22.26,314500], [5049,"2021-08-09T00:00:00",22.43,22.43,22,22.1,155500], [5050,"2021-08-10T00:00:00",22,22.06,22,22.01,111000], [5051,"2021-08-11T00:00:00",22.02,22.23,21.65,21.81,132500], [5052,"2021-08-12T00:00:00",21.99,22.1,20.9,20.98,1248500], [5053,"2021-08-13T00:00:00",20.76,20.76,20.5,20.7,220500], [5054,"2021-08-16T00:00:00",20.41,20.6,20,20.19,462500], [5055,"2021-08-17T00:00:00",20.22,20.59,20.22,20.41,23000], [5056,"2021-08-20T00:00:00",20.35,20.59,20.11,20.39,129000], [5057,"2021-08-23T00:00:00",20.4,20.8,20.39,20.77,159000], [5058,"2021-08-24T00:00:00",20.97,20.97,20.8,20.91,94000], [5059,"2021-08-25T00:00:00",20.56,20.75,20.5,20.71,48000], [5060,"2021-08-26T00:00:00",20.56,20.6,20.41,20.45,46500], [5061,"2021-08-27T00:00:00",20.33,20.75,20.17,20.48,74500], [5062,"2021-08-30T00:00:00",20.41,20.6,20.36,20.44,138000], [5063,"2021-08-31T00:00:00",20.45,20.65,20.45,20.51,17500], [5064,"2021-09-01T00:00:00",20.45,20.69,20.45,20.68,80000], [5065,"2021-09-02T00:00:00",20.6,20.6,20.39,20.43,95500], [5066,"2021-09-03T00:00:00",20.67,20.7,20.37,20.43,46000], [5067,"2021-09-06T00:00:00",20.43,20.5,20.32,20.4,35000], [5068,"2021-09-07T00:00:00",20.21,20.92,20.21,20.85,232500], [5069,"2021-09-08T00:00:00",20.85,20.85,20.5,20.7,86000], [5070,"2021-09-09T00:00:00",20.56,21,20.56,20.99,47500], [5071,"2021-09-10T00:00:00",21,22,21,21.8,202500], [5072,"2021-09-13T00:00:00",21.91,21.93,21.6,21.85,51000], [5073,"2021-09-14T00:00:00",21.88,22,21.58,22,182500], [5074,"2021-09-15T00:00:00",21.8,22.5,21.74,22.19,316000], [5075,"2021-09-16T00:00:00",22.16,22.55,22.15,22.45,53000], [5076,"2021-09-17T00:00:00",22.48,24.1,22.48,23.22,1215500], [5077,"2021-09-20T00:00:00",22.98,23.45,22.4,22.43,388500], [5078,"2021-09-21T00:00:00",22.96,23.2,22.5,22.53,286000], [5079,"2021-09-22T00:00:00",22.98,23.05,22.4,22.88,380000], [5080,"2021-09-23T00:00:00",23.41,23.49,22.55,22.88,53500], [5081,"2021-09-24T00:00:00",22.5,22.87,22.4,22.53,209000], [5082,"2021-09-27T00:00:00",22.53,22.97,21.5,21.93,385000], [5083,"2021-09-28T00:00:00",22.01,22.45,21.8,22.3,293500], [5084,"2021-09-29T00:00:00",22.37,23.38,21.5,22.26,418500], [5085,"2021-09-30T00:00:00",22.21,22.8,22.2,22.69,87500], [5086,"2021-10-01T00:00:00",22.28,23.23,22.28,22.94,87500], [5087,"2021-10-04T00:00:00",22.35,22.9,22.25,22.85,6527500], [5088,"2021-10-05T00:00:00",22.5,22.6,22.4,22.52,34500], [5089,"2021-10-06T00:00:00",22.5,22.55,22,22.08,162000], [5090,"2021-10-07T00:00:00",22.24,22.35,22.08,22.32,33500], [5091,"2021-10-08T00:00:00",22,22.44,22,22.03,26000], [5092,"2021-10-11T00:00:00",21.81,22.45,21.81,22.13,81000], [5093,"2021-10-12T00:00:00",21.81,22.35,21.7,22.27,109500], [5094,"2021-10-13T00:00:00",22.5,23.25,22.2,22.21,121000], [5095,"2021-10-14T00:00:00",22.97,23.25,22.5,23.17,321000], [5096,"2021-10-15T00:00:00",23.38,23.44,22.75,22.98,115000], [5097,"2021-10-18T00:00:00",23.26,24.7,22.27,24.09,1253500], [5098,"2021-10-20T00:00:00",24.7,24.99,24.5,24.55,495000], [5099,"2021-10-21T00:00:00",24.95,25.2,24,24.61,1391000], [5100,"2021-10-22T00:00:00",24.06,24.61,23.98,24.2,221500], [5101,"2021-10-25T00:00:00",23.4,23.75,22.75,22.91,172000], [5102,"2021-10-26T00:00:00",22.51,22.9,22,22.09,439500], [5103,"2021-10-27T00:00:00",22.35,22.94,22.35,22.53,24000], [5104,"2021-10-28T00:00:00",22.41,22.77,22.25,22.55,156500], [5105,"2021-10-29T00:00:00",22.8,23.2,22.4,23.12,103500], [5106,"2021-11-01T00:00:00",23.22,23.22,22.51,22.95,375000], [5107,"2021-11-02T00:00:00",23,23.4,23,23.03,81500], [5108,"2021-11-03T00:00:00",23,23,22.9,22.9,23500], [5109,"2021-11-04T00:00:00",22.91,23.1,22.91,23.09,65500], [5110,"2021-11-05T00:00:00",22.81,23.3,22.81,23.27,23500], [5111,"2021-11-08T00:00:00",22.9,23.19,22.9,23.16,292000], [5112,"2021-11-09T00:00:00",22.75,23,22.75,22.97,182500], [5113,"2021-11-10T00:00:00",23.2,23.6,23,23.01,59000], [5114,"2021-11-11T00:00:00",23.1,23.15,22.65,22.77,162500], [5115,"2021-11-12T00:00:00",22.75,22.75,22.52,22.61,24000], [5116,"2021-11-15T00:00:00",22.56,22.89,22.4,22.78,45500], [5117,"2021-11-16T00:00:00",22.97,23.3,22.4,22.51,325500], [5118,"2021-11-17T00:00:00",22.99,23.4,22.99,23.03,91000], [5119,"2021-11-18T00:00:00",23.4,23.4,23.21,23.37,30000], [5120,"2021-11-19T00:00:00",23.49,24.05,23.25,23.96,317500], [5121,"2021-11-22T00:00:00",24.1,24.6,23.96,24.01,351000], [5122,"2021-11-23T00:00:00",24.3,24.3,23.42,23.54,137000], [5123,"2021-11-24T00:00:00",23.6,23.6,22.51,23.02,110000], [5124,"2021-11-25T00:00:00",22.9,23.24,22.6,23,47500], [5125,"2021-11-26T00:00:00",22.91,23.77,22.75,22.98,253500], [5126,"2021-11-29T00:00:00",23.11,23.75,23.02,23.49,100500], [5127,"2021-11-30T00:00:00",23.69,24,23.3,23.71,232500], [5128,"2021-12-01T00:00:00",23.02,23.99,23.02,23.45,33500], [5129,"2021-12-02T00:00:00",23.25,23.25,22.06,22.34,195000], [5130,"2021-12-03T00:00:00",22.34,22.95,22.34,22.7,20500], [5131,"2021-12-06T00:00:00",22.7,22.9,22.7,22.89,5500], [5132,"2021-12-07T00:00:00",23,23.16,22.7,23.11,15500], [5133,"2021-12-08T00:00:00",23.01,23.01,22.5,22.8,41000], [5134,"2021-12-09T00:00:00",22.7,22.7,22.3,22.67,25500], [5135,"2021-12-10T00:00:00",22.5,22.5,22,22.25,141000], [5136,"2021-12-13T00:00:00",22,22.1,21.91,22.07,81000], [5137,"2021-12-14T00:00:00",21.76,22.68,21.76,22.4,128500], [5138,"2021-12-15T00:00:00",22.62,22.95,22.3,22.78,28500], [5139,"2021-12-16T00:00:00",22.35,22.4,22,22.02,224000], [5140,"2021-12-17T00:00:00",22.03,22.48,22.03,22.44,9000], [5141,"2021-12-20T00:00:00",22,22.58,22,22.56,50500], [5142,"2021-12-21T00:00:00",22.49,22.49,22,22,151000], [5143,"2021-12-22T00:00:00",22.48,22.48,21.9,22.02,103000], [5144,"2021-12-23T00:00:00",21.6,22.31,21.6,22.1,14000], [5145,"2021-12-24T00:00:00",22.25,22.25,21.85,21.91,13000], [5146,"2021-12-27T00:00:00",22,22.5,22,22.46,39500], [5147,"2021-12-28T00:00:00",22.5,22.5,22,22,132000], [5148,"2021-12-29T00:00:00",22.02,22.39,22.01,22.29,8000], [5149,"2021-12-30T00:00:00",22.3,22.3,22,22.01,78500], [5150,"2021-12-31T00:00:00",22.44,22.44,21.96,22.02,55500], [5151,"2022-01-03T00:00:00",22.42,22.42,22.05,22.2,50000], [5152,"2022-01-04T00:00:00",22.02,22.3,22,22.22,134500], [5153,"2022-01-05T00:00:00",22.64,22.71,22.1,22.25,157000], [5154,"2022-01-06T00:00:00",22.4,22.4,22.1,22.32,67000], [5155,"2022-01-07T00:00:00",22.3,22.7,22.25,22.62,158500], [5156,"2022-01-10T00:00:00",22.68,23.4,22.59,23.06,438500], [5157,"2022-01-11T00:00:00",22.75,23.59,22.6,23.11,34000], [5158,"2022-01-12T00:00:00",23.15,23.5,23.15,23.2,70500], [5159,"2022-01-13T00:00:00",23.1,23.1,23,23.1,106000], [5160,"2022-01-14T00:00:00",23.1,23.7,23.1,23.5,144000], [5161,"2022-01-17T00:00:00",23.35,23.75,23.35,23.55,61000], [5162,"2022-01-18T00:00:00",23.17,23.57,23.17,23.31,40000], [5163,"2022-01-19T00:00:00",23.1,23.6,23.1,23.13,51000], [5164,"2022-01-20T00:00:00",22.91,23.25,22.1,23.18,2515500], [5165,"2022-01-21T00:00:00",23.1,23.4,23,23.39,2506000], [5166,"2022-01-24T00:00:00",23.3,23.3,23.04,23.1,2565500], [5167,"2022-01-25T00:00:00",23.25,23.25,23.1,23.14,2547000], [5168,"2022-01-26T00:00:00",23.2,23.2,22.93,23,50500], [5169,"2022-01-27T00:00:00",23,23.05,23,23,11500], [5170,"2022-01-28T00:00:00",23,23.35,22.9,23,40000], [5171,"2022-01-31T00:00:00",23.49,23.65,23.3,23.57,50500], [5172,"2022-02-01T00:00:00",23.55,23.61,23.31,23.31,190000], [5173,"2022-02-02T00:00:00",23.05,23.55,23.05,23.52,133500], [5174,"2022-02-03T00:00:00",23.5,23.85,23.5,23.5,427000], [5175,"2022-02-04T00:00:00",23.75,23.75,23.25,23.35,65500], [5176,"2022-02-07T00:00:00",23.1,23.5,23.01,23.05,92500], [5177,"2022-02-08T00:00:00",23.2,23.38,22.99,23.01,155000], [5178,"2022-02-09T00:00:00",23.1,23.4,22.99,23.02,1182500], [5179,"2022-02-10T00:00:00",23.02,23.02,22.9,22.92,415000], [5180,"2022-02-11T00:00:00",23.48,23.78,22.9,22.91,231000], [5181,"2022-02-14T00:00:00",23.4,23.4,22.91,23.18,110000], [5182,"2022-02-15T00:00:00",23.4,23.5,21.45,21.47,2260000], [5183,"2022-02-16T00:00:00",21.47,21.47,20.5,20.59,461000], [5184,"2022-02-17T00:00:00",20.51,20.55,20.07,20.23,185000], [5185,"2022-02-18T00:00:00",20.49,20.65,20.15,20.25,225000], [5186,"2022-02-21T00:00:00",20.32,20.32,19.9,19.96,333000], [5187,"2022-02-22T00:00:00",19.9,20,19.75,19.83,108500], [5188,"2022-02-23T00:00:00",19.71,19.95,19.1,19.5,60000], [5189,"2022-02-24T00:00:00",19.5,19.5,18.5,19,389500], [5190,"2022-02-25T00:00:00",19,19.3,19,19.2,95500], [5191,"2022-02-28T00:00:00",19.26,19.26,19.04,19.24,65500], [5192,"2022-03-01T00:00:00",19.49,19.49,19.2,19.47,19000], [5193,"2022-03-02T00:00:00",19.11,19.59,19.11,19.51,33500], [5194,"2022-03-03T00:00:00",19.5,19.5,19.01,19.11,60500], [5195,"2022-03-04T00:00:00",19.14,19.44,19.14,19.2,67500], [5196,"2022-03-07T00:00:00",19.2,19.2,18.8,19,51500], [5197,"2022-03-08T00:00:00",19,19,18.51,18.81,62000], [5198,"2022-03-09T00:00:00",18.75,19,18.7,18.86,31000], [5199,"2022-03-10T00:00:00",19,19.15,18.85,18.86,567500], [5200,"2022-03-11T00:00:00",18.76,19,18.5,18.91,41000], [5201,"2022-03-14T00:00:00",18.7,18.91,18.5,18.51,43500], [5202,"2022-03-15T00:00:00",18.75,18.75,18.25,18.48,40000], [5203,"2022-03-16T00:00:00",18.55,18.62,18.4,18.58,112000], [5204,"2022-03-17T00:00:00",18.46,18.6,18.46,18.49,58500], [5205,"2022-03-18T00:00:00",18.21,18.6,18.21,18.42,43500], [5206,"2022-03-21T00:00:00",19.24,19.27,18.25,18.4,61000], [5207,"2022-03-22T00:00:00",18.42,18.5,18.42,18.5,3500], [5208,"2022-03-24T00:00:00",18.55,18.7,18.5,18.5,23000], [5209,"2022-03-25T00:00:00",18.6,18.7,18.33,18.45,51000], [5210,"2022-03-28T00:00:00",18.46,18.95,18.46,18.74,16500], [5211,"2022-03-29T00:00:00",18.98,18.99,18.7,18.88,59000], [5212,"2022-03-30T00:00:00",18.75,18.94,18.52,18.79,13500], [5213,"2022-03-31T00:00:00",18.6,18.9,18.5,18.85,188000], [5214,"2022-04-01T00:00:00",18.8,19.15,18.8,19.03,188500], [5215,"2022-04-04T00:00:00",18.84,18.85,18.6,18.64,25500], [5216,"2022-04-05T00:00:00",18.7,18.7,18.5,18.5,9500], [5217,"2022-04-06T00:00:00",18.96,19,18.65,18.75,43000], [5218,"2022-04-07T00:00:00",18.3,18.85,18.3,18.59,6500], [5219,"2022-04-08T00:00:00",18.99,19.25,18.75,18.99,277000], [5220,"2022-04-11T00:00:00",19.09,19.5,19.05,19.42,175000], [5221,"2022-04-12T00:00:00",19.45,19.5,19.15,19.47,91000], [5222,"2022-04-13T00:00:00",19.6,19.6,19.15,19.19,41000], [5223,"2022-04-14T00:00:00",19.5,19.73,19.25,19.55,80000], [5224,"2022-04-15T00:00:00",19.6,19.75,19.6,19.7,495000], [5225,"2022-04-18T00:00:00",19.29,19.78,19.29,19.78,51500], [5226,"2022-04-19T00:00:00",19.78,19.78,19.3,19.32,117000], [5227,"2022-04-20T00:00:00",19.49,19.8,19.05,19.57,200500], [5228,"2022-04-21T00:00:00",19.5,20.73,19.5,20.24,989500], [5229,"2022-04-22T00:00:00",20.49,20.49,19.55,20.02,113000], [5230,"2022-04-25T00:00:00",19.81,20.5,19.8,20,93500], [5231,"2022-04-26T00:00:00",20.46,20.46,19.6,20.21,21500], [5232,"2022-04-27T00:00:00",20,20.2,19.7,20.02,78000], [5233,"2022-04-28T00:00:00",19.75,20,19.75,20,76000], [5234,"2022-05-06T00:00:00",19.75,20,19.7,19.83,39500], [5235,"2022-05-09T00:00:00",19.51,19.51,18.9,18.91,165500], [5236,"2022-05-10T00:00:00",18.7,19,18.7,18.95,27500], [5237,"2022-05-11T00:00:00",19.1,19.1,18.27,18.3,223500], [5238,"2022-05-12T00:00:00",18.26,18.3,17.95,18,173000], [5239,"2022-05-13T00:00:00",18.01,18.3,18,18.25,205500], [5240,"2022-05-16T00:00:00",18.01,18.25,17.8,17.91,42500], [5241,"2022-05-17T00:00:00",18,18.3,18,18,19500], [5242,"2022-05-18T00:00:00",18.24,18.67,18.24,18.66,38000], [5243,"2022-05-19T00:00:00",18.25,18.8,18.25,18.78,25000], [5244,"2022-05-20T00:00:00",18.5,19.02,18.5,18.88,59500], [5245,"2022-05-23T00:00:00",18.23,18.79,18.23,18.75,34000], [5246,"2022-05-24T00:00:00",18.5,18.61,18.5,18.51,24000], [5247,"2022-05-25T00:00:00",18.51,18.51,18,18.45,75000], [5248,"2022-05-26T00:00:00",18.06,18.5,18,18.47,86000], [5249,"2022-05-27T00:00:00",18.89,19,18.6,18.75,341000], [5250,"2022-05-30T00:00:00",18.75,19,18.5,18.98,9000], [5251,"2022-05-31T00:00:00",18.4,18.75,18.4,18.41,23000], [5252,"2022-06-01T00:00:00",18.5,18.5,18.2,18.42,15500], [5253,"2022-06-02T00:00:00",18.12,18.24,18,18.24,106000], [5254,"2022-06-03T00:00:00",17.8,17.8,17.02,17.28,144000], [5255,"2022-06-06T00:00:00",17.07,17.5,17.07,17.44,11000], [5256,"2022-06-07T00:00:00",17.5,17.59,17.13,17.13,527000], [5257,"2022-06-08T00:00:00",17.43,17.52,17.13,17.5,555000], [5258,"2022-06-09T00:00:00",17.78,17.89,17.5,17.53,89500], [5259,"2022-06-10T00:00:00",17.2,17.7,17.15,17.7,37500], [5260,"2022-06-13T00:00:00",17.5,17.5,17,17.02,57000], [5261,"2022-06-14T00:00:00",17,17.39,17,17.38,86000], [5262,"2022-06-15T00:00:00",17.32,17.5,17.3,17.49,28500], [5263,"2022-06-16T00:00:00",17.32,17.99,17.31,17.92,68500], [5264,"2022-06-17T00:00:00",17.8,18,17.5,17.99,120500], [5265,"2022-06-20T00:00:00",18,18,17.55,17.81,219000], [5266,"2022-06-21T00:00:00",17.85,17.86,17.5,17.64,343000], [5267,"2022-06-22T00:00:00",17.7,17.98,17.7,17.97,138500], [5268,"2022-06-23T00:00:00",17.98,18.1,17.82,17.98,157000], [5269,"2022-06-24T00:00:00",17.63,17.98,17.1,17.45,52000], [5270,"2022-06-27T00:00:00",17.21,17.5,17.21,17.5,700000], [5271,"2022-06-28T00:00:00",17.2,17.4,17.03,17.33,57500], [5272,"2022-06-29T00:00:00",17.16,17.33,16.8,16.99,232000], [5273,"2022-06-30T00:00:00",17.17,17.5,17.05,17.43,75500], [5274,"2022-07-01T00:00:00",17.09,17.39,17.09,17.25,8000], [5275,"2022-07-04T00:00:00",16.96,17.24,16.96,17.16,3000], [5276,"2022-07-05T00:00:00",16.9,17.09,16.85,16.88,17500], [5277,"2022-07-06T00:00:00",17.16,17.17,17,17,10500], [5278,"2022-07-07T00:00:00",17.29,17.34,17.05,17.2,6000], [5279,"2022-07-13T00:00:00",17.24,17.95,16.9,17.47,12500], [5280,"2022-07-14T00:00:00",17.5,17.65,17.26,17.65,13000], [5281,"2022-07-15T00:00:00",17.7,17.95,17.45,17.7,10500], [5282,"2022-07-18T00:00:00",17.25,17.6,17.25,17.6,3000], [5283,"2022-07-19T00:00:00",17.26,17.4,16.76,17.4,50500], [5284,"2022-07-20T00:00:00",17.4,17.4,16.86,17.39,2000], [5285,"2022-07-21T00:00:00",17.28,17.28,16.96,17.08,1500], [5286,"2022-07-22T00:00:00",16.8,17.24,16.75,17,12000], [5287,"2022-07-25T00:00:00",17,17,17,17,1000], [5288,"2022-07-26T00:00:00",16.63,16.9,16.62,16.7,120000], [5289,"2022-07-27T00:00:00",16.9,16.9,16.61,16.7,68000], [5290,"2022-07-28T00:00:00",16.55,16.8,16.5,16.55,130500], [5291,"2022-07-29T00:00:00",16.6,16.6,16.58,16.6,4000], [5292,"2022-08-01T00:00:00",16.61,16.79,16.61,16.79,6000], [5293,"2022-08-02T00:00:00",16.51,16.93,16.5,16.54,23000], [5294,"2022-08-03T00:00:00",16.55,17.25,16.4,17.21,85500], [5295,"2022-08-04T00:00:00",16.85,17,16.75,16.9,69000], [5296,"2022-08-05T00:00:00",17.01,17.3,16.9,17.25,29500], [5297,"2022-08-10T00:00:00",17.43,17.5,17.36,17.5,64000], [5298,"2022-08-11T00:00:00",17.5,17.55,17.35,17.49,10000], [5299,"2022-08-12T00:00:00",17.59,18,17.5,17.73,68000], [5300,"2022-08-15T00:00:00",17.75,18.67,17.75,18.52,760500], [5301,"2022-08-16T00:00:00",18.53,18.53,18.05,18.19,74500], [5302,"2022-08-17T00:00:00",18.35,19.55,18.05,19.04,2054000], [5303,"2022-08-18T00:00:00",19,19.05,18.88,18.99,432000], [5304,"2022-08-19T00:00:00",19,19.2,19,19.01,128000], [5305,"2022-08-22T00:00:00",18.99,19.24,18.9,18.99,196500], [5306,"2022-08-23T00:00:00",19.25,19.35,19.05,19.25,398500], [5307,"2022-08-24T00:00:00",19.25,19.25,19,19.25,2520500], [5308,"2022-08-25T00:00:00",19.25,19.25,18.5,18.54,2979500], [5309,"2022-08-26T00:00:00",19,19,18.25,18.37,1866500], [5310,"2022-08-29T00:00:00",18.01,18.98,18.01,18.8,22000], [5311,"2022-08-30T00:00:00",18.8,18.9,18,18.18,175000], [5312,"2022-08-31T00:00:00",18.25,18.36,18.1,18.17,94500], [5313,"2022-09-01T00:00:00",18.68,18.99,18.31,18.62,43000], [5314,"2022-09-02T00:00:00",18.5,18.8,18.35,18.7,952000], [5315,"2022-09-05T00:00:00",18.57,18.6,18.5,18.5,35500], [5316,"2022-09-06T00:00:00",18.6,18.85,18.31,18.79,34000], [5317,"2022-09-07T00:00:00",18.9,18.97,18.6,18.72,36000], [5318,"2022-09-08T00:00:00",18.94,18.99,18.5,18.78,36000], [5319,"2022-09-09T00:00:00",18.95,18.95,18.51,18.7,250500], [5320,"2022-09-12T00:00:00",18.51,18.64,18.33,18.64,4500], [5321,"2022-09-13T00:00:00",18.34,18.62,18.25,18.41,611000], [5322,"2022-09-14T00:00:00",18.41,18.41,18.17,18.22,12500], [5323,"2022-09-15T00:00:00",18.4,18.5,18.02,18.06,73500], [5324,"2022-09-16T00:00:00",18.1,18.35,18.02,18.25,4500], [5325,"2022-09-19T00:00:00",18.29,18.32,18,18.01,14500], [5326,"2022-09-20T00:00:00",18.05,18.05,17.8,17.83,19000], [5327,"2022-09-21T00:00:00",17.81,17.85,17.78,17.82,6500], [5328,"2022-09-22T00:00:00",17.75,18.5,17.6,18.25,40500], [5329,"2022-09-23T00:00:00",18.01,18.01,18,18,5500], [5330,"2022-09-26T00:00:00",18,18.01,17.9,17.94,31500], [5331,"2022-09-27T00:00:00",18,18.21,17.95,18.07,13500], [5332,"2022-09-28T00:00:00",18,18.15,17.85,18.1,195500], [5333,"2022-09-29T00:00:00",17.9,18,17.73,18,8500], [5334,"2022-09-30T00:00:00",17.54,18.1,17.53,18.07,22500], [5335,"2022-10-03T00:00:00",17.79,17.98,17.59,17.67,39500], [5336,"2022-10-04T00:00:00",17.6,17.96,17.26,17.57,26500], [5337,"2022-10-05T00:00:00",17.52,17.7,17.52,17.61,6000], [5338,"2022-10-06T00:00:00",17.89,17.89,17.64,17.73,6000], [5339,"2022-10-07T00:00:00",17.55,17.8,17.55,17.8,24000], [5340,"2022-10-10T00:00:00",17.63,17.64,17.53,17.58,14000], [5341,"2022-10-11T00:00:00",17.58,17.86,17.51,17.86,10000], [5342,"2022-10-12T00:00:00",17.98,18,17.98,18,27500], [5343,"2022-10-13T00:00:00",17.56,17.61,17.5,17.53,140000], [5344,"2022-10-14T00:00:00",17.75,17.75,17.52,17.54,14500], [5345,"2022-10-17T00:00:00",17.6,17.83,17.6,17.64,11000], [5346,"2022-10-18T00:00:00",17.76,18.7,17.75,18.25,212000], [5347,"2022-10-19T00:00:00",18.39,18.75,18.3,18.56,427000], [5348,"2022-10-20T00:00:00",18.6,19.2,18.55,18.8,78500], [5349,"2022-10-21T00:00:00",18.9,19.49,18.51,18.86,27000], [5350,"2022-10-24T00:00:00",18.51,18.81,18.5,18.7,21500], [5351,"2022-10-25T00:00:00",19.14,19.5,19.05,19.23,183500], [5352,"2022-10-26T00:00:00",18.9,18.96,18.5,18.75,50500], [5353,"2022-10-27T00:00:00",19.44,19.49,18.7,18.8,17500], [5354,"2022-10-28T00:00:00",18.95,19.1,18.8,19.01,44500], [5355,"2022-10-31T00:00:00",18.62,19,18.5,19,74000], [5356,"2022-11-01T00:00:00",19.46,19.49,18.98,19,190500], [5357,"2022-11-02T00:00:00",19.18,19.4,19,19.3,413000], [5358,"2022-11-03T00:00:00",19.39,19.39,19,19.15,23500], [5359,"2022-11-04T00:00:00",19,19.39,19,19.2,177000], [5360,"2022-11-07T00:00:00",19.2,19.45,19.2,19.44,8500], [5361,"2022-11-08T00:00:00",19.5,20.44,19.5,20.02,474000], [5362,"2022-11-10T00:00:00",20.2,21,20.2,20.83,1238500], [5363,"2022-11-11T00:00:00",21,21.2,20.63,20.7,1692500] ]}