{ "fields": [{"type":"int","id":"_id"},{"type":"timestamp","id":"Date"},{"type":"numeric","id":"Open"},{"type":"numeric","id":"High"},{"type":"numeric","id":"Low"},{"type":"numeric","id":"Close"},{"type":"numeric","id":"Volume"}], "records": [ [1,"2005-08-10T00:00:00",11,11,11,11,3000], [2,"2005-08-11T00:00:00",11,10.75,10.75,10.75,1500], [3,"2005-08-12T00:00:00",10.75,10.25,10.25,10.25,500], [4,"2005-08-19T00:00:00",10.25,9.95,9.95,9.95,500], [5,"2005-09-06T00:00:00",9.95,9.9,9.9,9.9,0], [6,"2005-09-07T00:00:00",9.9,9.8,9.8,9.8,0], [7,"2005-09-12T00:00:00",9.8,10.8,10.75,10.8,4000], [8,"2005-09-13T00:00:00",10.8,9.8,9.8,9.8,500], [9,"2005-09-21T00:00:00",9.8,9.5,9.5,9.5,0], [10,"2005-10-03T00:00:00",9.5,9.3,9.3,9.3,0], [11,"2005-10-05T00:00:00",9.3,9,9,9,0], [12,"2005-11-08T00:00:00",9,9,9,9,40000], [13,"2005-11-16T00:00:00",9,8,8,8,500], [14,"2005-11-18T00:00:00",8,8,8,8,500], [15,"2005-11-30T00:00:00",8,7.05,7,7.05,1000], [16,"2005-12-02T00:00:00",7.05,8.05,8.05,8.05,5000], [17,"2005-12-05T00:00:00",8.05,8.1,8.05,8.1,1500], [18,"2005-12-06T00:00:00",8.1,8.95,8.05,8.05,1500], [19,"2005-12-07T00:00:00",8.05,8.1,8.1,8.1,0], [20,"2005-12-08T00:00:00",8.1,9,9,9,500], [21,"2005-12-09T00:00:00",9,9,9,9,1500], [22,"2005-12-12T00:00:00",9,9.05,9,9,3500], [23,"2005-12-13T00:00:00",9,9,9,9,2000], [24,"2005-12-14T00:00:00",9,9,9,9,1000], [25,"2005-12-15T00:00:00",9,9.45,8.1,9.45,1500], [26,"2005-12-16T00:00:00",9.45,9,9,9,2000], [27,"2005-12-19T00:00:00",9,9.5,8.15,9.35,2500], [28,"2005-12-20T00:00:00",9.35,9.35,9.35,9.35,500], [29,"2005-12-23T00:00:00",9.35,9.95,9,9,3000], [30,"2005-12-26T00:00:00",9,9,9,9,1500], [31,"2005-12-28T00:00:00",9,10,10,10,1000], [32,"2005-12-29T00:00:00",10,9.4,9.05,9.4,1500], [33,"2005-12-30T00:00:00",9.4,9,9,9,500], [34,"2006-01-02T00:00:00",9,10,9.75,9.75,1000], [35,"2006-01-19T00:00:00",9.75,8.8,8.8,8.8,2000], [36,"2006-01-20T00:00:00",8.8,9.5,9.4,9.5,2500], [37,"2006-01-23T00:00:00",9.5,9.5,9.5,9.5,2000], [38,"2006-01-24T00:00:00",9.5,9,9,9,3500], [39,"2006-01-25T00:00:00",9,9.5,9.5,9.5,1000], [40,"2006-01-27T00:00:00",9.5,8.55,8.55,8.55,500], [41,"2006-03-03T00:00:00",8.55,7.55,7.55,7.55,2000], [42,"2006-03-20T00:00:00",7.55,7.55,7.55,7.55,500], [43,"2006-03-28T00:00:00",7.55,8.55,8.5,8.5,1000], [44,"2006-04-18T00:00:00",8.5,7.75,7.75,7.75,500], [45,"2006-04-19T00:00:00",7.75,7.5,7.5,7.5,0], [46,"2006-05-03T00:00:00",7.5,8,8,8,500], [47,"2006-05-05T00:00:00",8,8,8,8,500], [48,"2006-06-05T00:00:00",8,7,7,7,500], [49,"2006-06-23T00:00:00",7,8,8,8,500], [50,"2006-06-26T00:00:00",8,7,7,7,500], [51,"2006-07-13T00:00:00",7,8,6.5,6.5,6000], [52,"2006-07-19T00:00:00",6.5,6.05,6.05,6.05,500], [53,"2006-08-07T00:00:00",6.05,6.05,6.05,6.05,500], [54,"2006-08-08T00:00:00",6.05,6.1,6.1,6.1,0], [55,"2006-09-01T00:00:00",6.1,6.5,6.5,6.5,1500], [56,"2006-09-06T00:00:00",6.5,6.5,6.5,6.5,1500], [57,"2006-10-05T00:00:00",6.5,7,7,7,500], [58,"2006-10-06T00:00:00",7,8,8,8,1500], [59,"2006-10-09T00:00:00",8,9,9,9,500], [60,"2006-10-10T00:00:00",9,10,8.75,10,388000], [61,"2006-10-11T00:00:00",10,10.1,9.8,9.8,97000], [62,"2006-10-12T00:00:00",9.8,9.5,9,9,30500], [63,"2006-10-13T00:00:00",9,9,9,9,15000], [64,"2006-10-16T00:00:00",9,9.05,9,9,100000], [65,"2006-10-17T00:00:00",9,9,9,9,127000], [66,"2006-10-18T00:00:00",9,9,9,9,216000], [67,"2006-10-19T00:00:00",9,10,9,9.95,673000], [68,"2006-10-30T00:00:00",9.95,10.15,10.15,10.15,500], [69,"2006-10-31T00:00:00",10.15,10.15,9.5,9.75,30500], [70,"2006-11-02T00:00:00",9.75,9.75,9.75,9.75,1500], [71,"2006-11-03T00:00:00",9.75,9.95,9.75,9.75,16000], [72,"2006-11-06T00:00:00",9.75,10,9.55,9.55,27500], [73,"2006-11-07T00:00:00",9.55,9.85,9.8,9.8,2500], [74,"2006-11-13T00:00:00",9.8,10,9.65,9.8,87000], [75,"2006-11-14T00:00:00",9.8,9.8,9.8,9.8,5500], [76,"2006-11-15T00:00:00",9.8,10.5,9.05,9.5,151000], [77,"2006-11-17T00:00:00",9.5,9.8,9.05,9.7,8500], [78,"2006-11-20T00:00:00",9.7,9.8,9.5,9.5,15000], [79,"2006-11-21T00:00:00",9.5,9.8,9.8,9.8,500], [80,"2006-11-22T00:00:00",9.8,9.7,9.7,9.7,500], [81,"2006-11-23T00:00:00",9.7,9.85,9.8,9.85,45500], [82,"2006-11-27T00:00:00",9.85,9.7,9.25,9.7,5500], [83,"2006-11-28T00:00:00",9.7,9.6,9.6,9.6,500], [84,"2006-12-01T00:00:00",9.6,9.1,9,9.1,4000], [85,"2006-12-04T00:00:00",9.1,9.65,9,9,5000], [86,"2006-12-05T00:00:00",9,9.6,9.25,9.6,53500], [87,"2006-12-06T00:00:00",9.6,9.7,9.7,9.7,500], [88,"2006-12-07T00:00:00",9.7,9.7,9.7,9.7,500], [89,"2006-12-08T00:00:00",9.7,10.7,9.8,9.9,164000], [90,"2006-12-11T00:00:00",9.9,9.8,9.35,9.8,7000], [91,"2006-12-12T00:00:00",9.8,9.9,9.75,9.85,32000], [92,"2006-12-13T00:00:00",9.85,9.75,9.25,9.3,8500], [93,"2006-12-14T00:00:00",9.3,9.75,9.6,9.6,1500], [94,"2006-12-18T00:00:00",9.6,9.5,9.25,9.25,14000], [95,"2006-12-21T00:00:00",9.25,9.05,8.95,8.95,3000], [96,"2006-12-27T00:00:00",8.95,9.75,9.25,9.25,8500], [97,"2006-12-28T00:00:00",9.25,9.05,8.95,9,19500], [98,"2006-12-29T00:00:00",9,9.05,9,9,6500], [99,"2007-01-08T00:00:00",9,9,9,9,500], [100,"2007-01-09T00:00:00",9,8.55,8.55,8.55,30000], [101,"2007-01-11T00:00:00",8.55,8.5,8,8.5,50500], [102,"2007-01-12T00:00:00",8.5,8.5,8.05,8.5,30000], [103,"2007-01-15T00:00:00",8.5,8.45,8.1,8.1,1000], [104,"2007-01-19T00:00:00",8.1,9,8.9,8.95,7500], [105,"2007-01-22T00:00:00",8.95,9.35,8.95,9,64500], [106,"2007-01-24T00:00:00",9,9,8.95,8.95,6000], [107,"2007-01-25T00:00:00",8.95,8.95,8.95,8.95,500], [108,"2007-01-31T00:00:00",8.95,9,9,9,2500], [109,"2007-02-01T00:00:00",9,9.15,9,9.1,8500], [110,"2007-02-02T00:00:00",9.1,9.1,9.1,9.1,3000], [111,"2007-02-06T00:00:00",9.1,10,9.1,9.75,102000], [112,"2007-02-07T00:00:00",9.75,10,9.4,9.5,48500], [113,"2007-02-08T00:00:00",9.5,9.5,9.5,9.5,500], [114,"2007-02-12T00:00:00",9.5,10,9.75,9.95,216500], [115,"2007-02-13T00:00:00",9.95,10,9.5,9.9,14500], [116,"2007-02-14T00:00:00",9.9,10.9,10,10.5,973500], [117,"2007-02-15T00:00:00",10.5,10.75,10.2,10.75,5500], [118,"2007-02-16T00:00:00",10.75,11.75,10.65,11.75,937500], [119,"2007-02-19T00:00:00",11.75,12.75,12.5,12.75,671500], [120,"2007-02-20T00:00:00",12.75,13.75,13.2,13.5,854500], [121,"2007-02-21T00:00:00",13.5,13.6,12.5,13,152500], [122,"2007-02-22T00:00:00",13,13.5,13.05,13.4,160500], [123,"2007-02-23T00:00:00",13.4,14.4,13.6,14.3,547500], [124,"2007-02-26T00:00:00",14.3,14,13.35,13.5,42500], [125,"2007-02-27T00:00:00",13.5,13,12.8,12.95,11500], [126,"2007-02-28T00:00:00",12.95,12.9,12,12.75,55500], [127,"2007-03-01T00:00:00",12.75,12.95,12,12.2,1595000], [128,"2007-03-02T00:00:00",12.2,13.05,12.1,12.6,248500], [129,"2007-03-05T00:00:00",12.6,13.6,12.85,13.15,344500], [130,"2007-03-06T00:00:00",13.15,13.65,13.15,13.3,111000], [131,"2007-03-07T00:00:00",13.3,14.3,13.25,14.1,585000], [132,"2007-03-08T00:00:00",14.1,15.1,14,15.1,566500], [133,"2007-03-09T00:00:00",15.1,16,14.2,15,493500], [134,"2007-03-12T00:00:00",15,16,15.4,16,424500], [135,"2007-03-13T00:00:00",16,17,15.75,16.4,585500], [136,"2007-03-14T00:00:00",16.4,17.4,16.2,17.4,488500], [137,"2007-03-15T00:00:00",17.4,18.3,16.8,18,492000], [138,"2007-03-16T00:00:00",18,18.65,17.55,18,514000], [139,"2007-03-19T00:00:00",18,18,17,17,561500], [140,"2007-03-20T00:00:00",17,16.5,16,16,163500], [141,"2007-03-21T00:00:00",16,16.4,15.2,15.75,667000], [142,"2007-03-22T00:00:00",15.75,15.9,14.85,15.8,643000], [143,"2007-03-26T00:00:00",15.8,15.5,15,15.1,53500], [144,"2007-03-27T00:00:00",15.1,15.2,14.65,15.1,38500], [145,"2007-03-28T00:00:00",15.1,15.55,14.7,14.9,659500], [146,"2007-03-29T00:00:00",14.9,14.65,14.2,14.25,32500], [147,"2007-03-30T00:00:00",14.25,15.25,14.15,15.25,825000], [148,"2007-04-02T00:00:00",15.25,16.25,15.6,16.25,729000], [149,"2007-04-03T00:00:00",16.25,17.25,16.35,17.1,451000], [150,"2007-04-04T00:00:00",17.1,17.45,16.5,16.5,76000], [151,"2007-04-05T00:00:00",16.5,17.45,16.5,17.2,571500], [152,"2007-04-06T00:00:00",17.2,17.6,16.9,16.9,51500], [153,"2007-04-09T00:00:00",16.9,17.1,16.3,16.65,40500], [154,"2007-04-10T00:00:00",16.65,17.5,17,17.35,160500], [155,"2007-04-11T00:00:00",17.35,17.2,16.8,17,77500], [156,"2007-04-12T00:00:00",17,17.25,16.4,17,28000], [157,"2007-04-13T00:00:00",17,17.85,16.6,17.5,264500], [158,"2007-04-16T00:00:00",17.5,17.6,17,17.25,295500], [159,"2007-04-17T00:00:00",17.25,17.15,16.85,16.9,128000], [160,"2007-04-18T00:00:00",16.9,17.1,16.7,16.9,45000], [161,"2007-04-19T00:00:00",16.9,17.45,16.8,16.8,62000], [162,"2007-04-20T00:00:00",16.8,17,16.5,16.5,36000], [163,"2007-04-23T00:00:00",16.5,17.5,16.95,17.1,551000], [164,"2007-04-24T00:00:00",17.1,17.45,17,17,352500], [165,"2007-04-25T00:00:00",17,18,17.05,18,1069500], [166,"2007-04-26T00:00:00",18,18.45,17.7,18.05,212500], [167,"2007-04-27T00:00:00",18.05,18.5,18,18.15,120000], [168,"2007-04-30T00:00:00",18.15,18.75,17.9,18.4,110000], [169,"2007-05-02T00:00:00",18.4,18.05,17.5,17.8,181000], [170,"2007-05-03T00:00:00",17.8,18.3,17.8,18.3,357000], [171,"2007-05-04T00:00:00",18.3,19.3,18.3,19.3,1079500], [172,"2007-05-07T00:00:00",19.3,20.3,18.5,20.3,1399000], [173,"2007-05-08T00:00:00",20.3,21.3,20,21.3,815500], [174,"2007-05-09T00:00:00",21.3,22.35,22.35,22.35,1271000], [175,"2007-05-10T00:00:00",22.35,23.45,21.6,22.6,1372500], [176,"2007-05-11T00:00:00",22.6,23.7,21.6,23.65,602500], [177,"2007-05-14T00:00:00",23.65,24.8,22.5,23.75,364500], [178,"2007-05-15T00:00:00",23.75,24.9,23.25,24.65,1055500], [179,"2007-05-16T00:00:00",24.65,25.5,24,24.7,155500], [180,"2007-05-17T00:00:00",24.7,25.45,24.4,24.65,208000], [181,"2007-05-18T00:00:00",24.65,25.1,24.35,25.1,110500], [182,"2007-05-21T00:00:00",25.1,26.35,25.1,25.15,144000], [183,"2007-05-22T00:00:00",25.15,25.5,25,25,43000], [184,"2007-05-23T00:00:00",25,26.25,23.75,26.1,817000], [185,"2007-05-24T00:00:00",26.1,27.4,26,27.15,223500], [186,"2007-05-25T00:00:00",27.15,28.5,25.85,28.4,1299000], [187,"2007-05-28T00:00:00",28.4,29.5,27.25,28.55,3644500], [188,"2007-05-29T00:00:00",28.55,29.25,28,28.1,163000], [189,"2007-05-30T00:00:00",28.1,29.05,27.85,28.75,346500], [190,"2007-05-31T00:00:00",28.75,30.15,28.85,30.15,977500], [191,"2007-06-01T00:00:00",30.15,31.65,30,31,1869500], [192,"2007-06-04T00:00:00",31,32.55,31.1,31.85,558500], [193,"2007-06-05T00:00:00",31.85,33,31.1,32,435000], [194,"2007-06-06T00:00:00",32,33.2,31.2,32,3956000], [195,"2007-06-07T00:00:00",32,33.6,30.9,33.6,1166500], [196,"2007-06-08T00:00:00",33.6,35.25,33.25,35.25,383500], [197,"2007-06-11T00:00:00",35.25,37,36.5,36.95,1544000], [198,"2007-06-12T00:00:00",36.95,38.75,36.8,38.75,1414000], [199,"2007-06-13T00:00:00",38.75,40.5,39,40.2,206500], [200,"2007-06-14T00:00:00",40.2,41.5,38.5,40,272000], [201,"2007-06-15T00:00:00",40,40.1,38.55,40,1001500], [202,"2007-06-18T00:00:00",40,40,39.1,39.9,92000], [203,"2007-06-19T00:00:00",39.9,41.85,38.25,41.85,3730500], [204,"2007-06-20T00:00:00",41.85,43.5,40.15,41.9,2139000], [205,"2007-06-21T00:00:00",41.9,42.6,41.15,41.3,79000], [206,"2007-06-22T00:00:00",41.3,42.1,39.25,39.25,281500], [207,"2007-06-25T00:00:00",39.25,41.2,37.8,41.1,849000], [208,"2007-06-26T00:00:00",41.1,43.15,42,43.15,542000], [209,"2007-06-27T00:00:00",43.15,45.3,45.3,45.3,88000], [210,"2007-06-28T00:00:00",45.3,47.55,47.55,47.55,166500], [211,"2007-06-29T00:00:00",47.55,49.9,49.9,49.9,37000], [212,"2007-07-02T00:00:00",49.9,52.35,52.35,52.35,52500], [213,"2007-07-03T00:00:00",52.35,54.95,50,54.5,451500], [214,"2007-07-04T00:00:00",54.5,57.2,55.9,57.2,134000], [215,"2007-07-05T00:00:00",57.2,60.05,59,59,541000], [216,"2007-07-06T00:00:00",59,60.05,56.05,56.8,209500], [217,"2007-07-09T00:00:00",56.8,56.9,54,54,46500], [218,"2007-07-10T00:00:00",54,51.5,51.3,51.3,43000], [219,"2007-07-11T00:00:00",51.3,53.85,48.75,53.85,797500], [220,"2007-07-12T00:00:00",53.85,56.4,53.5,55.55,194000], [221,"2007-07-13T00:00:00",55.55,57,52.8,52.8,143500], [222,"2007-07-16T00:00:00",52.8,52,50.2,50.2,395000], [223,"2007-07-17T00:00:00",50.2,52,48,50.75,224500], [224,"2007-07-18T00:00:00",50.75,50.4,48.25,48.25,91000], [225,"2007-07-19T00:00:00",48.25,45.85,45.85,45.85,45500], [226,"2007-07-20T00:00:00",45.85,43.6,43.6,43.6,1000], [227,"2007-07-23T00:00:00",43.6,43.45,41.45,41.6,199000], [228,"2007-07-24T00:00:00",41.6,43.65,40,43.65,580500], [229,"2007-07-25T00:00:00",43.65,45.8,43.05,45,469500], [230,"2007-07-26T00:00:00",45,47,44.5,45.5,41500], [231,"2007-07-27T00:00:00",45.5,47.75,43.25,46,706000], [232,"2007-07-30T00:00:00",46,48.3,43.7,47,1756500], [233,"2007-07-31T00:00:00",47,48,46.5,48,47000], [234,"2007-08-01T00:00:00",48,47.95,45.6,46.6,59500], [235,"2007-08-02T00:00:00",46.6,48.9,47,48.9,531000], [236,"2007-08-03T00:00:00",48.9,51.3,47.4,51.3,267500], [237,"2007-08-06T00:00:00",51.3,52.85,48.9,48.9,110000], [238,"2007-08-07T00:00:00",48.9,50.75,47.5,50,83000], [239,"2007-08-08T00:00:00",50,51.45,49,49.75,42500], [240,"2007-08-09T00:00:00",49.75,47.3,47.3,47.3,500], [241,"2007-08-10T00:00:00",47.3,49,44.95,48,61500], [242,"2007-08-13T00:00:00",48,47.45,45.6,45.6,16000], [243,"2007-08-15T00:00:00",45.6,47.8,43.5,47,182000], [244,"2007-08-16T00:00:00",47,47,44.65,47,90500], [245,"2007-08-17T00:00:00",47,46.75,44.65,46.75,172000], [246,"2007-08-20T00:00:00",46.75,45.75,44.45,44.45,75500], [247,"2007-08-21T00:00:00",44.45,44.4,42.25,42.25,503000], [248,"2007-08-22T00:00:00",42.25,43,40.15,43,143500], [249,"2007-08-23T00:00:00",43,43.75,42,43,415000], [250,"2007-08-24T00:00:00",43,41.95,40.85,41.95,23500], [251,"2007-08-27T00:00:00",41.95,41,39.9,39.9,19000], [252,"2007-08-28T00:00:00",39.9,38,37.95,37.95,62500], [253,"2007-08-29T00:00:00",37.95,39.8,36.1,39.8,54500], [254,"2007-08-30T00:00:00",39.8,41.75,38.3,41.75,55500], [255,"2007-08-31T00:00:00",41.75,41,40.05,41,3500], [256,"2007-09-03T00:00:00",41,40.45,40,40,500], [257,"2007-09-04T00:00:00",40,42,40.85,41.75,49500], [258,"2007-09-05T00:00:00",41.75,41.95,41.5,41.9,3000], [259,"2007-09-06T00:00:00",41.9,40.3,40,40,11000], [260,"2007-09-07T00:00:00",40,38.5,38,38,5000], [261,"2007-09-10T00:00:00",38,39.7,36.1,37,78500], [262,"2007-09-11T00:00:00",37,38.5,37.75,37.75,19000], [263,"2007-09-12T00:00:00",37.75,39.6,37.4,39.6,37000], [264,"2007-09-13T00:00:00",39.6,40,38.7,40,2500], [265,"2007-09-14T00:00:00",40,42,39.75,40.25,161000], [266,"2007-09-17T00:00:00",40.25,42.25,40.1,40.2,35500], [267,"2007-09-18T00:00:00",40.2,40.9,38.65,40.9,2500], [268,"2007-09-19T00:00:00",40.9,41.6,39.05,41,23500], [269,"2007-09-20T00:00:00",41,43.05,40.95,43.05,260000], [270,"2007-09-21T00:00:00",43.05,43.7,42.5,43.5,26000], [271,"2007-09-24T00:00:00",43.5,45.65,42.05,45.65,145000], [272,"2007-09-25T00:00:00",45.65,46.45,45,45.9,22000], [273,"2007-09-26T00:00:00",45.9,47.5,45,45.2,70000], [274,"2007-09-27T00:00:00",45.2,47.45,45.2,46.05,35000], [275,"2007-09-28T00:00:00",46.05,48.35,46.1,48.3,40000], [276,"2007-10-01T00:00:00",48.3,49.9,48.75,48.75,31500], [277,"2007-10-02T00:00:00",48.75,48,47,48,3500], [278,"2007-10-03T00:00:00",48,49,45.6,49,53000], [279,"2007-10-04T00:00:00",49,49,47,49,25500], [280,"2007-10-05T00:00:00",49,51.45,46.6,51.45,112500], [281,"2007-10-08T00:00:00",51.45,54,49.55,53.5,245000], [282,"2007-10-09T00:00:00",53.5,55,51,54.95,123000], [283,"2007-10-11T00:00:00",54.95,55,52.25,52.25,167000], [284,"2007-10-17T00:00:00",52.25,53.5,49.65,49.65,1385000], [285,"2007-10-18T00:00:00",49.65,50.4,47.2,47.2,84500], [286,"2007-10-19T00:00:00",47.2,49.55,44.85,49.55,220000], [287,"2007-10-22T00:00:00",49.55,52,49.7,51.3,209500], [288,"2007-10-23T00:00:00",51.3,52,48.75,49.3,76000], [289,"2007-10-24T00:00:00",49.3,50.5,47.8,50,122000], [290,"2007-10-25T00:00:00",50,51.5,47.5,49.5,242000], [291,"2007-10-26T00:00:00",49.5,51.5,48,51.5,128500], [292,"2007-10-29T00:00:00",51.5,52.5,50,52,593000], [293,"2007-10-30T00:00:00",52,52,49.7,52,339000], [294,"2007-10-31T00:00:00",52,52,50.35,52,69500], [295,"2007-11-01T00:00:00",52,51.05,49.75,50.9,17000], [296,"2007-11-02T00:00:00",50.9,49.2,48.4,49.2,6500], [297,"2007-11-05T00:00:00",49.2,50,46.75,46.75,15500], [298,"2007-11-06T00:00:00",46.75,46,44.45,45.9,17500], [299,"2007-11-07T00:00:00",45.9,45.5,44.1,45,11500], [300,"2007-11-08T00:00:00",45,45.9,44.05,45.75,4000], [301,"2007-11-12T00:00:00",45.75,47.25,46.45,46.5,13500], [302,"2007-11-13T00:00:00",46.5,47.4,45.1,47.4,8000], [303,"2007-11-14T00:00:00",47.4,46.9,45.05,45.05,343000], [304,"2007-11-15T00:00:00",45.05,44.45,43.75,44.45,3000], [305,"2007-11-16T00:00:00",44.45,45,43,44.5,55500], [306,"2007-11-19T00:00:00",44.5,44,42.4,43.05,14500], [307,"2007-11-20T00:00:00",43.05,45.2,41.9,45.2,30000], [308,"2007-11-21T00:00:00",45.2,47.45,45,47.45,92500], [309,"2007-11-22T00:00:00",47.45,49.8,48,49.5,55000], [310,"2007-11-23T00:00:00",49.5,51.4,48.5,51.4,82000], [311,"2007-11-26T00:00:00",51.4,52.5,49.4,52.5,47500], [312,"2007-11-27T00:00:00",52.5,53,52,52.65,52000], [313,"2007-11-28T00:00:00",52.65,52.5,50.05,52.25,791500], [314,"2007-11-29T00:00:00",52.25,53.35,51,52.4,199000], [315,"2007-11-30T00:00:00",52.4,52.75,50.5,51.9,363000], [316,"2007-12-03T00:00:00",51.9,51.45,50.25,50.25,7500], [317,"2007-12-04T00:00:00",50.25,50.95,47.85,48,232000], [318,"2007-12-05T00:00:00",48,49.6,47.7,49,162000], [319,"2007-12-06T00:00:00",49,50,47,48,84000], [320,"2007-12-07T00:00:00",48,49,48,49,17000], [321,"2007-12-10T00:00:00",49,49,47,49,24500], [322,"2007-12-11T00:00:00",49,49,47.5,49,185500], [323,"2007-12-12T00:00:00",49,48.65,47,48.65,18000], [324,"2007-12-13T00:00:00",48.65,51.05,48,51,324000], [325,"2007-12-14T00:00:00",51,53.4,51.1,52.5,431000], [326,"2007-12-17T00:00:00",52.5,55.1,52.5,54,678000], [327,"2007-12-18T00:00:00",54,56.7,53.1,55.75,376000], [328,"2007-12-19T00:00:00",55.75,58,55.1,58,174500], [329,"2007-12-24T00:00:00",58,60.9,58.05,60.9,212000], [330,"2007-12-26T00:00:00",60.9,63.9,61.75,63.9,184500], [331,"2007-12-27T00:00:00",63.9,67.05,64,66.7,173000], [332,"2007-12-31T00:00:00",66.7,63.4,63.4,63.4,0], [333,"2008-01-01T00:00:00",63.4,60.25,60.25,60.25,64500], [334,"2008-01-02T00:00:00",60.25,59.8,57.25,57.25,78500], [335,"2008-01-03T00:00:00",57.25,60.1,56.2,60.1,151500], [336,"2008-01-04T00:00:00",60.1,61.2,57.1,59.45,160500], [337,"2008-01-07T00:00:00",59.45,58.2,56.5,58,24000], [338,"2008-01-08T00:00:00",58,58.35,56.5,58.35,29000], [339,"2008-01-09T00:00:00",58.35,57.7,55.45,57.7,86500], [340,"2008-01-10T00:00:00",57.7,57.6,54.85,54.85,80500], [341,"2008-01-11T00:00:00",54.85,55.95,52.15,55,391500], [342,"2008-01-14T00:00:00",55,56.1,52.6,54.95,79500], [343,"2008-01-15T00:00:00",54.95,54.9,53.6,54.5,20000], [344,"2008-01-16T00:00:00",54.5,55.8,51.8,51.8,27500], [345,"2008-01-17T00:00:00",51.8,51.95,49.25,49.25,304500], [346,"2008-01-18T00:00:00",49.25,49.9,46.8,48.5,445500], [347,"2008-01-21T00:00:00",48.5,50.5,46.1,46.9,389000], [348,"2008-01-22T00:00:00",46.9,46.25,44.6,45.9,401500], [349,"2008-01-23T00:00:00",45.9,46.95,45.5,46.45,53500], [350,"2008-01-24T00:00:00",46.45,48.05,44.15,44.15,138000], [351,"2008-01-25T00:00:00",44.15,46.35,43,46.35,1180500], [352,"2008-01-28T00:00:00",46.35,48.65,48.65,48.65,517500], [353,"2008-01-29T00:00:00",48.65,51.05,51.05,51.05,205500], [354,"2008-01-30T00:00:00",51.05,53.6,53.6,53.6,723500], [355,"2008-01-31T00:00:00",53.6,56.25,56.25,56.25,304500], [356,"2008-02-01T00:00:00",56.25,59.05,59.05,59.05,59500], [357,"2008-02-04T00:00:00",59.05,62,58,62,1171000], [358,"2008-02-06T00:00:00",62,65.1,62.2,65.1,812000], [359,"2008-02-07T00:00:00",65.1,68.35,61.85,66.5,3076500], [360,"2008-02-08T00:00:00",66.5,69.8,66,69.8,1623000], [361,"2008-02-11T00:00:00",69.8,73,67.3,72.4,1092000], [362,"2008-02-12T00:00:00",72.4,74.55,70.75,74,589000], [363,"2008-02-13T00:00:00",74,74.5,71.1,71.85,115000], [364,"2008-02-14T00:00:00",71.85,73,68.3,68.3,139500], [365,"2008-02-15T00:00:00",68.3,69.6,67.1,68.75,103000], [366,"2008-02-19T00:00:00",68.75,72,69.5,70,175000], [367,"2008-02-20T00:00:00",70,70,68,70,35500], [368,"2008-02-21T00:00:00",70,70,68.3,69.95,89500], [369,"2008-02-22T00:00:00",69.95,71,68.5,70.75,89000], [370,"2008-02-25T00:00:00",70.75,71,68,70.7,50000], [371,"2008-02-26T00:00:00",70.7,70.5,67.2,70,115000], [372,"2008-02-27T00:00:00",70,71.4,67,68.9,138000], [373,"2008-02-28T00:00:00",68.9,68.2,66,67.1,1665500], [374,"2008-02-29T00:00:00",67.1,67.1,65.55,66.9,75500], [375,"2008-03-03T00:00:00",66.9,66.9,66.4,66.9,2000], [376,"2008-03-04T00:00:00",66.9,66.95,65.5,66.95,19000], [377,"2008-03-05T00:00:00",66.95,70.25,65.05,69.75,314500], [378,"2008-03-06T00:00:00",69.75,70.75,66.3,66.4,140000], [379,"2008-03-07T00:00:00",66.4,69.5,63.1,69.5,103000], [380,"2008-03-10T00:00:00",69.5,68.5,66.4,68.5,87500], [381,"2008-03-11T00:00:00",68.5,67.4,65.1,67.4,64000], [382,"2008-03-12T00:00:00",67.4,68.5,65,67.95,1190500], [383,"2008-03-13T00:00:00",67.95,68,64.6,67,142000], [384,"2008-03-14T00:00:00",67,66.2,64.65,65.9,61500], [385,"2008-03-17T00:00:00",65.9,65.95,62.65,62.65,1650000], [386,"2008-03-18T00:00:00",62.65,65.75,60.5,65.1,2624000], [387,"2008-03-19T00:00:00",65.1,68.35,65,68.35,2771500], [388,"2008-03-20T00:00:00",68.35,71.75,68.3,71.15,825000], [389,"2008-03-24T00:00:00",71.15,72.2,68.9,71.95,255000], [390,"2008-03-25T00:00:00",71.95,70.5,68.4,68.4,419500], [391,"2008-03-26T00:00:00",68.4,68.7,65,67,593500], [392,"2008-03-27T00:00:00",67,69.9,65.25,69.9,1467500], [393,"2008-03-28T00:00:00",69.9,73.25,70,71,1690500], [394,"2008-03-31T00:00:00",71,71,68.7,71,167000], [395,"2008-04-01T00:00:00",71,71,69,71,208500], [396,"2008-04-02T00:00:00",71,71.9,69.8,71,65500], [397,"2008-04-03T00:00:00",71,74.55,69.75,74,1325000], [398,"2008-04-04T00:00:00",74,75.5,73,75,230000], [399,"2008-04-07T00:00:00",75,76,74,75.5,89500], [400,"2008-04-08T00:00:00",75.5,76.5,72.1,75.5,135500], [401,"2008-04-09T00:00:00",75.5,76,72.5,74,1109000], [402,"2008-04-10T00:00:00",74,76.4,70.3,76.4,520000], [403,"2008-04-11T00:00:00",76.4,77.5,75,76.9,163000], [404,"2008-04-14T00:00:00",76.9,80.7,75,80,408000], [405,"2008-04-15T00:00:00",80,84,79,81.5,252500], [406,"2008-04-16T00:00:00",81.5,82.9,80.9,82,886000], [407,"2008-04-17T00:00:00",82,85,80,82,309000], [408,"2008-04-18T00:00:00",82,82,79,82,107000], [409,"2008-04-21T00:00:00",82,81.9,80,81.9,44500], [410,"2008-04-22T00:00:00",81.9,81.85,78.1,81.75,68000], [411,"2008-04-23T00:00:00",81.75,80.3,77.7,77.7,329000], [412,"2008-04-24T00:00:00",77.7,77.9,73.85,73.85,440500], [413,"2008-04-25T00:00:00",73.85,76.7,70.2,75.25,227500], [414,"2008-04-28T00:00:00",75.25,76.9,74,76,195500], [415,"2008-04-29T00:00:00",76,77,72.2,72.2,385500], [416,"2008-04-30T00:00:00",72.2,72.38,68.59,72,108000], [417,"2008-05-02T00:00:00",72,71,68.4,68.4,58000], [418,"2008-05-05T00:00:00",68.4,67.75,64.98,67.75,327500], [419,"2008-05-06T00:00:00",67.75,71.1,64.37,71.1,142000], [420,"2008-05-07T00:00:00",71.1,70.5,68.25,70,59500], [421,"2008-05-08T00:00:00",70,70.6,68.75,70.3,109500], [422,"2008-05-09T00:00:00",70.3,70,67.5,70,33500], [423,"2008-05-12T00:00:00",70,69.85,67.5,69.85,35500], [424,"2008-05-13T00:00:00",69.85,71.12,68.05,70.66,106000], [425,"2008-05-14T00:00:00",70.66,70.49,69.15,70.49,31000], [426,"2008-05-15T00:00:00",70.49,70,68.86,69,32500], [427,"2008-05-16T00:00:00",69,69.84,67.46,69.84,1500], [428,"2008-05-19T00:00:00",69.84,69.3,67.71,69.3,15500], [429,"2008-05-20T00:00:00",69.3,69,66,69,35500], [430,"2008-05-21T00:00:00",69,70.85,66,70.85,169500], [431,"2008-05-22T00:00:00",70.85,69.9,67.31,69.8,62000], [432,"2008-05-23T00:00:00",69.8,66.31,66.31,66.31,500], [433,"2008-05-26T00:00:00",66.31,69.61,63,67.5,162500], [434,"2008-05-27T00:00:00",67.5,68,64.3,68,125500], [435,"2008-05-28T00:00:00",68,68.8,64.6,64.6,1080500], [436,"2008-05-29T00:00:00",64.6,65,61.37,65,99000], [437,"2008-05-30T00:00:00",65,64.85,61.75,64.85,120500], [438,"2008-06-02T00:00:00",64.85,64.49,62.25,64.49,58000], [439,"2008-06-03T00:00:00",64.49,64.25,62,64.25,233500], [440,"2008-06-04T00:00:00",64.25,67.46,65.5,67.46,101000], [441,"2008-06-05T00:00:00",67.46,68,65.75,67.8,129500], [442,"2008-06-06T00:00:00",67.8,68.25,65.05,68.25,1048000], [443,"2008-06-09T00:00:00",68.25,68,64.84,64.84,126500], [444,"2008-06-10T00:00:00",64.84,63,61.6,61.6,1061000], [445,"2008-06-11T00:00:00",61.6,62.39,60,62.01,131000], [446,"2008-06-12T00:00:00",62.01,63,61.06,61.16,32000], [447,"2008-06-13T00:00:00",61.16,64.21,59.56,63,135000], [448,"2008-06-16T00:00:00",63,63,60.25,62.9,101500], [449,"2008-06-17T00:00:00",62.9,63,59.76,63,198500], [450,"2008-06-18T00:00:00",63,62.5,60.1,62.5,42500], [451,"2008-06-19T00:00:00",62.5,60.5,59.38,60,772500], [452,"2008-06-20T00:00:00",60,60,57,57.5,27000], [453,"2008-06-23T00:00:00",57.5,54.7,54.7,54.7,3500], [454,"2008-06-24T00:00:00",54.7,59.8,55.66,56.7,121500], [455,"2008-06-25T00:00:00",56.7,60,56.14,58.5,356000], [456,"2008-06-26T00:00:00",58.5,61,57.92,58.99,107500], [457,"2008-06-27T00:00:00",58.99,58.9,58.41,58.9,144000], [458,"2008-07-02T00:00:00",58.9,58.9,58.9,58.9,500], [459,"2008-07-03T00:00:00",58.9,58.32,58.32,58.32,20000], [460,"2008-07-04T00:00:00",58.32,57.74,57.74,57.74,2000], [461,"2008-07-09T00:00:00",57.74,57.17,57.17,57.17,52500], [462,"2008-07-10T00:00:00",57.17,62.85,56.6,62.85,149000], [463,"2008-07-11T00:00:00",62.85,62.23,62.23,62.23,500], [464,"2008-07-15T00:00:00",62.23,59.12,59.12,59.12,3000], [465,"2008-07-16T00:00:00",59.12,56.17,56.17,56.17,3000], [466,"2008-07-18T00:00:00",56.17,53.37,53.37,53.37,2500], [467,"2008-07-21T00:00:00",53.37,56.03,50.71,54.5,380500], [468,"2008-07-22T00:00:00",54.5,55.9,52.05,55.9,61000], [469,"2008-07-23T00:00:00",55.9,57.49,54,57.49,590500], [470,"2008-07-24T00:00:00",57.49,59.43,56,59.43,53000], [471,"2008-07-25T00:00:00",59.43,59.49,57.26,59.49,48000], [472,"2008-07-28T00:00:00",59.49,56.55,56.52,56.52,53000], [473,"2008-07-29T00:00:00",56.52,56.74,53.7,56.74,17500], [474,"2008-07-30T00:00:00",56.74,59,55,59,85000], [475,"2008-07-31T00:00:00",59,57,56.1,56.1,37500], [476,"2008-08-01T00:00:00",56.1,53.3,53.3,53.3,9500], [477,"2008-08-04T00:00:00",53.3,50.8,50.64,50.65,10000], [478,"2008-08-05T00:00:00",50.65,50.5,48.12,50.5,54500], [479,"2008-08-06T00:00:00",50.5,47.98,47.98,47.98,2500], [480,"2008-08-07T00:00:00",47.98,49,45.59,46.75,39500], [481,"2008-08-08T00:00:00",46.75,47.89,44.45,47.89,25500], [482,"2008-08-11T00:00:00",47.89,50.21,47.5,50.21,221000], [483,"2008-08-12T00:00:00",50.21,48.99,47.7,48.99,20000], [484,"2008-08-13T00:00:00",48.99,48,46.55,48,9500], [485,"2008-08-15T00:00:00",48,49.8,45.95,49.8,34000], [486,"2008-08-18T00:00:00",49.8,51.9,48.05,51.8,35000], [487,"2008-08-19T00:00:00",51.8,51.7,50,51.7,58500], [488,"2008-08-20T00:00:00",51.7,49.2,49.12,49.12,4500], [489,"2008-08-21T00:00:00",49.12,50,46.67,48.7,110500], [490,"2008-08-22T00:00:00",48.7,48.5,46.27,46.27,29000], [491,"2008-08-25T00:00:00",46.27,44.05,43.96,43.96,499000], [492,"2008-08-26T00:00:00",43.96,41.85,41.8,41.8,18500], [493,"2008-08-27T00:00:00",41.8,39.71,39.71,39.71,35000], [494,"2008-08-28T00:00:00",39.71,39.71,39.71,39.71,1500], [495,"2008-08-29T00:00:00",39.71,40.99,39.71,39.71,45500], [496,"2008-09-01T00:00:00",39.71,39.71,39.71,39.71,5000], [497,"2008-09-02T00:00:00",39.71,39.71,39.71,39.71,10500], [498,"2008-09-03T00:00:00",39.71,40.5,39.71,40.5,10500], [499,"2008-09-04T00:00:00",40.5,39.75,39.75,39.75,500], [500,"2008-09-05T00:00:00",39.75,39.72,39.71,39.71,8000], [501,"2008-09-08T00:00:00",39.71,40,39.71,39.71,1210000], [502,"2008-09-10T00:00:00",39.71,39.71,39.71,39.71,10000], [503,"2008-09-12T00:00:00",39.71,40,39.71,39.95,228500], [504,"2008-09-15T00:00:00",39.95,40,39.71,39.71,77500], [505,"2008-09-16T00:00:00",39.71,40.49,39.71,39.71,132500], [506,"2008-09-17T00:00:00",39.71,39.95,39.71,39.95,1500], [507,"2008-09-18T00:00:00",39.95,39.71,39.71,39.71,161500], [508,"2008-09-19T00:00:00",39.71,40.15,39.71,40,135000], [509,"2008-09-22T00:00:00",40,42,40,42,118500], [510,"2008-09-23T00:00:00",42,43.89,41.65,42.2,143500], [511,"2008-09-24T00:00:00",42.2,43.5,42,42.2,188000], [512,"2008-09-25T00:00:00",42.2,42.5,41.26,41.7,64000], [513,"2008-09-29T00:00:00",41.7,41.15,39.76,39.76,11000], [514,"2008-09-30T00:00:00",39.76,39.71,39.71,39.71,6500], [515,"2008-10-06T00:00:00",39.71,39.71,39.71,39.71,12500], [516,"2008-10-22T00:00:00",39.71,39.71,39.71,39.71,500], [517,"2008-11-07T00:00:00",39.71,39.71,39.71,39.71,1000], [518,"2008-11-11T00:00:00",39.71,39.71,39.71,39.71,1000], [519,"2008-12-22T00:00:00",35.71,33.93,33.93,33.93,500], [520,"2008-12-23T00:00:00",33.93,32.24,32.24,32.24,15000], [521,"2008-12-26T00:00:00",32.24,33.85,30.63,33.6,121500], [522,"2008-12-29T00:00:00",33.6,35.28,35.15,35.28,34500], [523,"2008-12-30T00:00:00",35.28,35.3,33.6,33.68,49500], [524,"2008-12-31T00:00:00",33.68,35.28,32,34.25,77500], [525,"2009-01-01T00:00:00",34.25,34.25,33,34.23,27500], [526,"2009-01-02T00:00:00",34.23,35.94,33,35.2,21000], [527,"2009-01-05T00:00:00",35.2,36.96,36.3,36.96,9000], [528,"2009-01-06T00:00:00",36.96,38.8,36,36.96,55000], [529,"2009-01-09T00:00:00",36.96,38.8,37.2,38.5,32000], [530,"2009-01-12T00:00:00",38.5,38.01,37.5,37.87,16000], [531,"2009-01-13T00:00:00",37.87,38.25,37,38.21,14500], [532,"2009-01-14T00:00:00",38.21,38.25,38,38,9500], [533,"2009-01-15T00:00:00",38,38,36.1,36.15,31000], [534,"2009-01-16T00:00:00",36.15,34.35,34.35,34.35,2000], [535,"2009-01-19T00:00:00",34.35,32.65,32.64,32.64,6500], [536,"2009-01-20T00:00:00",32.64,33.9,31.01,33.6,31500], [537,"2009-01-21T00:00:00",33.6,34.5,31.92,33.92,14500], [538,"2009-01-26T00:00:00",33.92,32.23,32.23,32.23,1000], [539,"2009-01-27T00:00:00",32.23,33.84,30.62,33.63,9500], [540,"2009-01-28T00:00:00",33.63,35.31,34,35.31,102000], [541,"2009-01-29T00:00:00",35.31,37.07,33.55,37.07,33000], [542,"2009-01-30T00:00:00",37.07,38.92,38.5,38.92,40500], [543,"2009-02-02T00:00:00",38.92,40.8,38,40.49,29000], [544,"2009-02-03T00:00:00",40.49,41.5,39.01,40.53,12500], [545,"2009-02-04T00:00:00",40.53,42.4,38.9,40.92,40500], [546,"2009-02-06T00:00:00",40.92,42.96,40,42.53,58000], [547,"2009-02-09T00:00:00",42.53,43.98,40.41,42.76,36500], [548,"2009-02-10T00:00:00",42.76,43.25,41,42.8,14500], [549,"2009-02-11T00:00:00",42.8,43,40.8,42.77,10000], [550,"2009-02-12T00:00:00",42.77,42.47,41.25,41.94,4000], [551,"2009-02-13T00:00:00",41.94,42.6,41.62,42.34,8500], [552,"2009-02-16T00:00:00",42.34,44.2,42.5,43.81,22500], [553,"2009-02-17T00:00:00",43.81,43,42.5,42.5,14000], [554,"2009-02-18T00:00:00",42.5,42.8,41.5,42.62,18000], [555,"2009-02-19T00:00:00",42.62,43.9,40.49,40.49,61000], [556,"2009-02-20T00:00:00",40.49,39,38.47,38.55,15000], [557,"2009-02-23T00:00:00",38.55,36.63,36.63,36.63,5000], [558,"2009-02-24T00:00:00",36.63,37.75,35.3,35.75,7500], [559,"2009-02-25T00:00:00",35.75,34.34,33.97,34.17,2500], [560,"2009-02-26T00:00:00",34.17,35.86,32.47,35.32,10500], [561,"2009-03-02T00:00:00",35.32,36,33.6,36,2000], [562,"2009-03-03T00:00:00",36,35.87,34.32,35.56,2500], [563,"2009-03-04T00:00:00",35.56,37.33,34,36.75,45000], [564,"2009-03-05T00:00:00",36.75,37.8,35.6,37.18,19500], [565,"2009-03-06T00:00:00",37.18,37.97,35.61,36.67,15000], [566,"2009-03-09T00:00:00",36.67,37,37,37,1000], [567,"2009-03-11T00:00:00",37,36.89,35.15,36.21,7000], [568,"2009-03-12T00:00:00",36.21,37.5,37.45,37.49,3500], [569,"2009-03-13T00:00:00",37.49,38.45,36.05,37.65,11500], [570,"2009-03-16T00:00:00",37.65,39.49,38,38,12500], [571,"2009-03-17T00:00:00",38,39,36.1,37.86,28500], [572,"2009-03-18T00:00:00",37.86,39,35.97,37.35,29500], [573,"2009-03-19T00:00:00",37.35,39,36.67,37.97,12500], [574,"2009-03-20T00:00:00",37.27,37.18,35.41,36.49,20500], [575,"2009-03-24T00:00:00",36.49,37.89,34.75,36.28,158500], [576,"2009-03-25T00:00:00",36.28,36,34.52,35.73,429500], [577,"2009-03-26T00:00:00",35.73,37.24,35.3,35.59,258500], [578,"2009-03-27T00:00:00",35.59,36.6,35.76,36.03,27500], [579,"2009-03-30T00:00:00",36.03,37.83,36.06,37.83,149500], [580,"2009-03-31T00:00:00",37.83,39,36.25,38.32,43000], [581,"2009-04-01T00:00:00",38.32,39.5,38,38.91,33500], [582,"2009-04-02T00:00:00",38.91,39.89,38.25,39.29,138000], [583,"2009-04-03T00:00:00",39.29,39.7,37.75,38.81,1081500], [584,"2009-04-06T00:00:00",38.81,40.75,37.5,39.15,403000], [585,"2009-04-07T00:00:00",39.15,41.1,39,41.1,1238500], [586,"2009-04-08T00:00:00",41.1,42.7,39.1,41.59,592500], [587,"2009-04-09T00:00:00",41.59,42,40,40.44,136000], [588,"2009-04-10T00:00:00",40.44,42.42,40.76,42.19,167500], [589,"2009-04-13T00:00:00",42.19,44.29,41.63,43.82,232500], [590,"2009-04-14T00:00:00",43.82,46.01,43,45.51,456500], [591,"2009-04-15T00:00:00",45.51,46,44.15,45.87,33000], [592,"2009-04-16T00:00:00",45.87,47,43.58,44.16,136000], [593,"2009-04-17T00:00:00",44.16,46.36,42,46.33,306500], [594,"2009-04-20T00:00:00",46.33,48.64,45.56,48.63,242000], [595,"2009-04-21T00:00:00",48.63,50.9,47.06,48.8,109000], [596,"2009-04-22T00:00:00",48.8,48.4,46.36,46.69,72500], [597,"2009-04-23T00:00:00",46.69,45.52,44.36,44.36,34000], [598,"2009-04-24T00:00:00",44.36,44,42.15,42.15,382500], [599,"2009-04-27T00:00:00",42.15,40.51,40.05,40.05,69500], [600,"2009-04-28T00:00:00",40.05,39.85,38.05,38.11,883500], [601,"2009-04-29T00:00:00",38.11,38,36.25,36.5,211000], [602,"2009-04-30T00:00:00",36.5,36.85,34.68,34.68,983500], [603,"2009-05-04T00:00:00",34.68,36.41,32.95,32.95,267000], [604,"2009-05-05T00:00:00",32.95,32.45,31.31,32,29500], [605,"2009-05-06T00:00:00",32,33.6,32.5,33.6,26000], [606,"2009-05-07T00:00:00",33.6,35.28,34.02,34.03,132000], [607,"2009-05-08T00:00:00",34.03,35,34.5,34.86,20500], [608,"2009-05-11T00:00:00",34.86,35.5,34,34.1,8500], [609,"2009-05-12T00:00:00",34.1,34.75,33.25,34.18,64000], [610,"2009-05-13T00:00:00",34.18,35.5,33.91,34.01,101500], [611,"2009-05-14T00:00:00",34.01,34.02,34,34.01,32500], [612,"2009-05-15T00:00:00",34.01,34.25,33.55,34.07,10000], [613,"2009-05-19T00:00:00",33.82,34,32.26,33.85,7000], [614,"2009-05-20T00:00:00",33.85,35.5,32.25,34.55,17000], [615,"2009-05-21T00:00:00",34.55,35,32.83,34.77,29000], [616,"2009-05-22T00:00:00",34.77,35.69,34.1,35.27,8500], [617,"2009-05-25T00:00:00",35.27,35.79,34.75,35.43,18500], [618,"2009-05-26T00:00:00",35.43,35.23,34.5,34.96,3500], [619,"2009-05-27T00:00:00",34.96,34.49,33.5,34.14,14500], [620,"2009-05-28T00:00:00",34.14,34.99,33.5,34.52,42000], [621,"2009-05-29T00:00:00",34.52,34.3,33.4,33.85,3500], [622,"2009-06-01T00:00:00",33.85,34.39,32.16,33.47,5500], [623,"2009-06-03T00:00:00",33.47,34.38,31.8,31.8,11000], [624,"2009-06-04T00:00:00",31.8,30.21,30.21,30.21,14000], [625,"2009-06-05T00:00:00",30.21,28.81,28.7,28.7,12000], [626,"2009-06-08T00:00:00",28.7,29.9,27.27,29.44,55500], [627,"2009-06-09T00:00:00",29.44,30.6,29,29.96,48000], [628,"2009-06-10T00:00:00",29.96,30.89,29.6,30.74,2000], [629,"2009-06-12T00:00:00",30.74,29.81,29.21,29.22,39500], [630,"2009-06-15T00:00:00",29.22,28.85,27.76,28.85,4000], [631,"2009-06-16T00:00:00",28.85,28.84,27.5,28.17,17500], [632,"2009-06-17T00:00:00",28.17,29.51,28,29.5,23000], [633,"2009-06-18T00:00:00",29.5,29,28.5,28.83,4500], [634,"2009-06-19T00:00:00",28.83,29.72,29.72,29.72,500], [635,"2009-06-22T00:00:00",29.72,30.5,28.24,29.55,16500], [636,"2009-06-23T00:00:00",29.55,29.98,28.08,29.01,9500], [637,"2009-06-24T00:00:00",29.01,28.58,28.51,28.58,1500], [638,"2009-06-25T00:00:00",28.58,29.4,27.9,28.97,3500], [639,"2009-06-26T00:00:00",28.97,28.75,28.4,28.55,52000], [640,"2009-06-29T00:00:00",28.55,29,28.3,28.65,1500], [641,"2009-06-30T00:00:00",28.65,29.4,27.4,28.75,4500], [642,"2009-07-01T00:00:00",28.75,29.49,29.45,29.47,1000], [643,"2009-07-02T00:00:00",29.47,30.94,29.75,30.77,85000], [644,"2009-07-03T00:00:00",30.77,31.8,30.07,31.8,8000], [645,"2009-07-06T00:00:00",31.8,31.78,30.7,30.7,2000], [646,"2009-07-07T00:00:00",30.7,31.9,30.75,30.75,13500], [647,"2009-07-09T00:00:00",30.75,31.9,30.81,30.81,32500], [648,"2009-07-10T00:00:00",30.81,30.7,29.27,29.57,9000], [649,"2009-07-13T00:00:00",29.57,29.85,29.7,29.72,8000], [650,"2009-07-14T00:00:00",29.72,29.11,28.71,28.71,6500], [651,"2009-07-15T00:00:00",28.71,29.25,28.9,29.07,112000], [652,"2009-07-16T00:00:00",29.07,29.2,28.26,28.5,4000], [653,"2009-07-17T00:00:00",28.5,29.25,29,29.05,3000], [654,"2009-07-20T00:00:00",29.05,29.6,29.4,29.5,1500], [655,"2009-07-21T00:00:00",29.5,29.4,29,29.01,51], [656,"2009-07-22T00:00:00",29.01,29.4,28.5,28.95,2], [657,"2009-07-23T00:00:00",28.95,29.35,27.51,29.35,11501], [658,"2009-07-24T00:00:00",29.35,29.1,27.9,28.01,9902], [659,"2009-07-27T00:00:00",28.01,28.13,27.05,28.13,1000], [660,"2009-07-28T00:00:00",28.13,27.95,27,27.9,148], [661,"2009-07-29T00:00:00",27.9,27.65,27.05,27.05,5101], [662,"2009-07-30T00:00:00",27.05,27.4,26.1,26.1,5298], [663,"2009-07-31T00:00:00",26.1,27.4,24.83,27.4,5574], [664,"2009-08-03T00:00:00",27.4,28.3,28,28,2005], [665,"2009-08-04T00:00:00",28,28,27,27.05,1500], [666,"2009-08-05T00:00:00",27.05,26.98,26.05,26.4,2621], [667,"2009-08-06T00:00:00",26.4,27.22,26.3,27.22,2001], [668,"2009-08-07T00:00:00",27.22,27.4,26.25,26.28,1000], [669,"2009-08-10T00:00:00",26.28,27.59,25,27.59,20642], [670,"2009-08-11T00:00:00",27.59,28.85,27.06,27.17,7500], [671,"2009-08-12T00:00:00",27.17,27.95,26.5,26.96,2803], [672,"2009-08-13T00:00:00",26.96,28,26,27.98,27851], [673,"2009-08-17T00:00:00",27.98,27.9,27,27.87,4118], [674,"2009-08-18T00:00:00",27.87,27.99,27.6,27.95,203], [675,"2009-08-19T00:00:00",27.95,27.95,27,27,1907], [676,"2009-08-20T00:00:00",27,28.2,27,27.68,4004], [677,"2009-08-21T00:00:00",27.68,28.85,27.25,28.38,3514], [678,"2009-08-24T00:00:00",28.38,28.59,27.51,27.71,2488], [679,"2009-08-25T00:00:00",27.71,29.05,27.75,29,19595], [680,"2009-08-26T00:00:00",29,30.45,29.25,30.27,26606], [681,"2009-08-27T00:00:00",30.27,31.78,30,31.75,85204], [682,"2009-08-28T00:00:00",31.75,33.33,33.2,33.33,44387], [683,"2009-08-31T00:00:00",33.33,34.99,31.7,32.65,120884], [684,"2009-09-01T00:00:00",32.65,31.7,31.02,31.02,30225], [685,"2009-09-02T00:00:00",31.02,32,31,31.51,25335], [686,"2009-09-03T00:00:00",31.51,31.31,30.6,30.8,3892], [687,"2009-09-04T00:00:00",30.8,31.4,30.8,31.4,1159], [688,"2009-09-07T00:00:00",31.4,32.9,31,31.48,12854], [689,"2009-09-08T00:00:00",31.48,32.85,30.8,31.85,37905], [690,"2009-09-09T00:00:00",31.85,32.74,31.11,31.27,10327], [691,"2009-09-10T00:00:00",31.27,32.83,30.3,32.25,119728], [692,"2009-09-11T00:00:00",32.25,33.86,31.8,33.86,184412], [693,"2009-09-14T00:00:00",33.86,35.55,34.7,35.55,114172], [694,"2009-09-15T00:00:00",35.55,37.28,35.11,36.4,45570], [695,"2009-09-16T00:00:00",36.4,37,35.01,35.62,68555], [696,"2009-09-17T00:00:00",35.62,36.95,34.02,34.88,86652], [697,"2009-09-18T00:00:00",34.53,35.45,33.1,34.31,13414], [698,"2009-09-24T00:00:00",34.31,36.02,34.4,36.02,105501], [699,"2009-09-25T00:00:00",36.02,37.82,36.02,37.82,134456], [700,"2009-09-28T00:00:00",37.82,39.71,37,38.72,83440], [701,"2009-09-29T00:00:00",38.72,39.5,37,37.63,35192], [702,"2009-09-30T00:00:00",37.63,38,35.76,36.17,40419], [703,"2009-10-01T00:00:00",36.17,37.23,35.75,37,13398], [704,"2009-10-02T00:00:00",37,37.78,37,37.24,11724], [705,"2009-10-05T00:00:00",37.24,39.1,36.5,39.1,126613], [706,"2009-10-06T00:00:00",39.1,41.05,39.5,40.9,97814], [707,"2009-10-07T00:00:00",40.9,42.1,40,40.4,59354], [708,"2009-10-08T00:00:00",40.4,39.95,38.38,38.5,66242], [709,"2009-10-09T00:00:00",38.5,39.95,38.05,38.3,28558], [710,"2009-10-12T00:00:00",38.3,39,37.5,38,10658], [711,"2009-10-13T00:00:00",38,39.49,36.5,37.79,9816], [712,"2009-10-14T00:00:00",37.79,38.8,36.65,37.75,30805], [713,"2009-10-15T00:00:00",37.75,37.99,36.85,36.9,9200], [714,"2009-10-16T00:00:00",36.9,38.2,36.1,36.77,8804], [715,"2009-10-19T00:00:00",36.77,37.49,35.05,35.76,6202], [716,"2009-10-20T00:00:00",35.76,37.54,35,36,4743], [717,"2009-10-21T00:00:00",36,35.6,34.2,34.22,9773], [718,"2009-10-22T00:00:00",34.22,35.8,32.55,33,5137], [719,"2009-10-23T00:00:00",33,33.85,33,33.5,504], [720,"2009-10-26T00:00:00",33.5,35.17,34,34.7,12507], [721,"2009-10-27T00:00:00",34.7,35.5,34.26,34.89,4109], [722,"2009-10-28T00:00:00",34.89,36,33.22,33.62,2548], [723,"2009-10-29T00:00:00",33.62,34.89,32.45,32.82,1203], [724,"2009-10-30T00:00:00",32.82,32.49,31.18,31.35,38401], [725,"2009-11-02T00:00:00",31.35,31.9,29.79,29.79,1251775], [726,"2009-11-03T00:00:00",29.79,29.29,28.51,29.28,593], [727,"2009-11-04T00:00:00",29.28,29.8,29.49,29.49,505], [728,"2009-11-05T00:00:00",29.49,30,28.02,28.09,753595], [729,"2009-11-06T00:00:00",28.09,29.45,26.69,26.7,32992], [730,"2009-11-10T00:00:00",26.7,27.4,25.65,26.15,12265], [731,"2009-11-11T00:00:00",26.15,27.39,26.03,26.69,1273], [732,"2009-11-12T00:00:00",26.69,28,27.2,27.92,7536], [733,"2009-11-13T00:00:00",27.92,28.98,27.05,27.63,2532], [734,"2009-11-16T00:00:00",27.63,29,28.5,28.78,6303], [735,"2009-11-17T00:00:00",28.78,29.9,28,28.19,10180], [736,"2009-11-18T00:00:00",28.19,29.59,29,29.05,18909], [737,"2009-11-19T00:00:00",29.05,30.35,29,29.2,8644], [738,"2009-11-20T00:00:00",29.2,30.4,28.55,29.87,2208], [739,"2009-11-23T00:00:00",29.52,30.86,28.05,30.75,8727], [740,"2009-11-24T00:00:00",30.75,32.28,29.41,29.73,36405], [741,"2009-11-25T00:00:00",29.73,30.49,28.75,29.99,258207], [742,"2009-11-26T00:00:00",29.99,30,29.99,30,101], [743,"2009-12-01T00:00:00",30,31.4,28.5,29.99,1642], [744,"2009-12-02T00:00:00",29.99,30.35,28.6,29.3,2198], [745,"2009-12-03T00:00:00",29.3,30.45,29,30.45,34886], [746,"2009-12-04T00:00:00",30.45,30.5,29.51,29.6,18700], [747,"2009-12-07T00:00:00",29.6,30.45,29.06,29.25,722], [748,"2009-12-08T00:00:00",29.25,30.25,28.1,28.1,4010], [749,"2009-12-09T00:00:00",28.1,29.48,28.99,28.99,802], [750,"2009-12-10T00:00:00",28.99,30.4,29.5,30.08,189913], [751,"2009-12-11T00:00:00",30.08,30.4,29.15,29.15,503], [752,"2009-12-14T00:00:00",29.15,30.35,29,29,18449], [753,"2009-12-15T00:00:00",29,29.49,28.1,29.05,30047], [754,"2009-12-16T00:00:00",29.05,28.9,28.5,28.9,1100], [755,"2009-12-17T00:00:00",28.9,29.6,28.5,28.51,13611], [756,"2009-12-18T00:00:00",28.51,29.24,28.5,29.2,900], [757,"2009-12-21T00:00:00",29.2,29.7,29,29,302], [758,"2009-12-22T00:00:00",29,30.45,28.8,29.61,13628], [759,"2009-12-23T00:00:00",29.61,30,29.95,30,375001], [760,"2009-12-24T00:00:00",30,30.65,28.75,30.38,20489], [761,"2009-12-29T00:00:00",30.38,29.5,29,29.01,10001], [762,"2009-12-30T00:00:00",29.01,30,29.9,30,10241], [763,"2009-12-31T00:00:00",30,30.3,29.06,29.11,1021], [764,"2010-01-04T00:00:00",29.11,30.25,29.5,30.18,12951], [765,"2010-01-05T00:00:00",30.18,30,29.5,29.58,122], [766,"2010-01-06T00:00:00",29.58,30,29.01,29.04,14610], [767,"2010-01-07T00:00:00",29.04,29.19,28.85,29,20425], [768,"2010-01-08T00:00:00",29,29.7,29,29.68,2000], [769,"2010-01-11T00:00:00",29.68,29.49,29,29,9685], [770,"2010-01-12T00:00:00",29,29.44,28.5,28.51,7329], [771,"2010-01-13T00:00:00",28.51,29.15,27.61,28.02,16690], [772,"2010-01-14T00:00:00",28.02,28.49,27.51,28.15,23300], [773,"2010-01-15T00:00:00",28.15,29,27.41,28.59,36346], [774,"2010-01-18T00:00:00",28.59,28.6,28.05,28.6,2350], [775,"2010-01-19T00:00:00",28.6,28.99,28.01,28.76,15550], [776,"2010-01-20T00:00:00",28.76,28.62,28,28.13,3610], [777,"2010-01-21T00:00:00",28.13,28.7,27.4,27.5,4136], [778,"2010-01-22T00:00:00",27.5,27.69,27.11,27.21,2101], [779,"2010-01-25T00:00:00",27.21,27.5,27,27.03,19741], [780,"2010-01-26T00:00:00",27.03,27,26.65,26.75,4143], [781,"2010-01-27T00:00:00",26.75,27.55,26.45,26.6,8130], [782,"2010-01-28T00:00:00",26.6,26.3,26,26.17,1001], [783,"2010-01-29T00:00:00",26.17,27.35,25.4,26.69,7857], [784,"2010-02-01T00:00:00",26.69,27.85,26,26.09,5050], [785,"2010-02-02T00:00:00",26.09,26.93,26.2,26.5,687], [786,"2010-02-03T00:00:00",26.5,26.1,25.55,25.9,9575], [787,"2010-02-04T00:00:00",25.9,26.55,25.6,25.64,3491], [788,"2010-02-08T00:00:00",25.64,26.7,25.41,25.56,2834], [789,"2010-02-09T00:00:00",25.56,26.56,25.6,25.65,2502], [790,"2010-02-10T00:00:00",25.65,26.93,26.15,26.91,17379], [791,"2010-02-11T00:00:00",26.91,27.05,27,27.04,701], [792,"2010-02-12T00:00:00",27.04,27.4,26.5,27.2,2923], [793,"2010-02-15T00:00:00",27.2,27,25.9,25.9,4125], [794,"2010-02-16T00:00:00",25.9,26.69,26.2,26.2,491], [795,"2010-02-17T00:00:00",26.2,26.35,26,26,5192], [796,"2010-02-18T00:00:00",26,26.1,25.76,25.85,1600], [797,"2010-02-19T00:00:00",25.85,27.14,25.83,26.79,6067], [798,"2010-02-22T00:00:00",26.79,27,26.21,26.21,7281], [799,"2010-02-23T00:00:00",26.21,26.99,25.45,25.54,8201], [800,"2010-02-24T00:00:00",25.54,26.81,26.01,26.5,4602], [801,"2010-02-25T00:00:00",26.5,26.7,26.01,26.66,1453], [802,"2010-02-26T00:00:00",26.66,27.3,26,27.05,24101], [803,"2010-03-01T00:00:00",27.05,27.4,25.7,25.7,27821], [804,"2010-03-02T00:00:00",25.7,26.25,25.05,25.13,103], [805,"2010-03-03T00:00:00",25.13,26.38,25,25.1,8374], [806,"2010-03-04T00:00:00",25.1,26.35,24.8,25.44,7195], [807,"2010-03-05T00:00:00",25.44,26.44,25.65,25.65,1249], [808,"2010-03-08T00:00:00",25.65,26.47,26,26.01,2041], [809,"2010-03-09T00:00:00",26.01,26.9,26,26.88,6167], [810,"2010-03-10T00:00:00",26.88,27.2,26.6,26.6,1536], [811,"2010-03-11T00:00:00",26.6,26.7,26.7,26.7,500], [812,"2010-03-12T00:00:00",26.7,27.39,26.7,26.7,101], [813,"2010-03-15T00:00:00",26.7,27,25.75,25.97,7202], [814,"2010-03-16T00:00:00",25.97,27.26,26,27.22,34657], [815,"2010-03-17T00:00:00",27.22,26.9,26.5,26.5,6719], [816,"2010-03-18T00:00:00",26.5,27,26.5,27,23503], [817,"2010-03-19T00:00:00",27,27,26.5,26.86,6106], [818,"2010-03-22T00:00:00",26.86,28,26.5,27.01,26508], [819,"2010-03-24T00:00:00",26.26,27.39,26,26.66,28358], [820,"2010-03-25T00:00:00",26.66,27.5,26,27,90215], [821,"2010-03-26T00:00:00",27,27.4,27,27,10500], [822,"2010-03-29T00:00:00",27,27.48,27,27,107699], [823,"2010-03-30T00:00:00",27,27.49,27,27,10549], [824,"2010-03-31T00:00:00",27,27,27,27,1431], [825,"2010-04-01T00:00:00",27,27.6,27,27,6700], [826,"2010-04-02T00:00:00",27,27.5,27,27.39,22202], [827,"2010-04-05T00:00:00",27.39,27.1,27.1,27.1,1], [828,"2010-04-06T00:00:00",27.1,27.01,27,27.01,600], [829,"2010-04-07T00:00:00",27.01,27.7,27.01,27.01,3056], [830,"2010-04-08T00:00:00",27.01,27.01,27,27,5529], [831,"2010-04-09T00:00:00",27,27,27,27,1980], [832,"2010-04-12T00:00:00",27,27,27,27,2200], [833,"2010-04-13T00:00:00",27,27.49,26.75,27,5537], [834,"2010-04-14T00:00:00",27,27,27,27,6200], [835,"2010-04-15T00:00:00",27,27,27,27,3801], [836,"2010-04-16T00:00:00",27,27.01,27,27,10911], [837,"2010-04-19T00:00:00",27,27.88,27,27,14035], [838,"2010-04-20T00:00:00",27,27.1,27,27.01,4104], [839,"2010-04-21T00:00:00",27.01,27,27,27,100000], [840,"2010-04-22T00:00:00",27,27.3,27,27.24,393524], [841,"2010-04-23T00:00:00",27.24,27,27,27,10000], [842,"2010-04-26T00:00:00",27,28.3,27.22,27.25,15151], [843,"2010-04-27T00:00:00",27.25,26.99,26.6,26.99,900], [844,"2010-04-28T00:00:00",26.99,27.4,26,26.97,17921], [845,"2010-04-29T00:00:00",26.97,26.95,26.05,26.74,729], [846,"2010-04-30T00:00:00",26.74,26.99,26.01,26.02,3508], [847,"2010-05-03T00:00:00",26.02,25.99,25.15,25.15,450], [848,"2010-05-04T00:00:00",25.15,26.39,25.15,26.15,2477], [849,"2010-05-05T00:00:00",26.15,25.94,24.85,25.48,13201], [850,"2010-05-06T00:00:00",25.48,26.25,26.19,26.19,21], [851,"2010-05-11T00:00:00",26.19,26.94,25,25.17,5738], [852,"2010-05-12T00:00:00",25.17,24.94,24,24.88,11900], [853,"2010-05-13T00:00:00",24.88,24.94,24.94,24.94,20], [854,"2010-05-17T00:00:00",24.94,24.15,24,24,6050], [855,"2010-05-18T00:00:00",24,24.5,24,24.01,11450], [856,"2010-05-19T00:00:00",24.01,23.8,22.81,23.64,14528], [857,"2010-05-20T00:00:00",23.64,23.9,23.9,23.9,1], [858,"2010-05-21T00:00:00",23.9,23,22.8,22.82,10], [859,"2010-05-24T00:00:00",22.82,23.79,22.2,22.2,50], [860,"2010-05-25T00:00:00",22.2,22.98,21.09,21.09,2157], [861,"2010-05-26T00:00:00",21.09,22.13,21.4,22.04,3895], [862,"2010-05-27T00:00:00",22.04,22,21.7,21.97,6661], [863,"2010-05-28T00:00:00",21.47,22.45,21.55,22,25], [864,"2010-05-31T00:00:00",22,22.9,21,21.5,1455], [865,"2010-06-02T00:00:00",21.5,22.15,21.2,22.15,12950], [866,"2010-06-03T00:00:00",22.15,22.95,22,22,543], [867,"2010-06-07T00:00:00",22,23.1,22.89,23.08,4661], [868,"2010-06-08T00:00:00",23.08,24.23,23.89,24.23,25093], [869,"2010-06-09T00:00:00",24.23,24.8,24,24.25,3000], [870,"2010-06-10T00:00:00",24.25,24,23.95,23.95,21800], [871,"2010-06-11T00:00:00",23.95,24.45,23.1,23.1,1010], [872,"2010-06-14T00:00:00",23.1,24.17,21.95,23.69,204], [873,"2010-06-15T00:00:00",23.69,23.8,22.51,23,5554], [874,"2010-06-16T00:00:00",23,22.7,22.7,22.7,100], [875,"2010-06-17T00:00:00",22.7,22.25,22,22.13,1000], [876,"2010-06-18T00:00:00",22.13,23.2,23.2,23.2,5386], [877,"2010-06-21T00:00:00",23.2,23.1,23.1,23.1,0], [878,"2010-06-22T00:00:00",23.1,23.25,23.1,23.16,20], [879,"2010-06-23T00:00:00",23.16,23.15,23.15,23.15,0], [880,"2010-06-24T00:00:00",23.15,23,23,23,8], [881,"2010-06-25T00:00:00",23,23,23,23,1788], [882,"2010-06-28T00:00:00",23,22.06,21.85,21.85,1501], [883,"2010-06-29T00:00:00",21.85,22.94,20.9,22.35,2406], [884,"2010-06-30T00:00:00",22.35,23.24,21.38,23.22,750], [885,"2010-07-01T00:00:00",23.22,23.5,22.19,23.3,7], [886,"2010-07-06T00:00:00",23.3,23.8,22.14,22.97,2], [887,"2010-07-07T00:00:00",22.97,23.7,22,23.45,103], [888,"2010-07-08T00:00:00",23.45,23.1,22.5,23.1,16], [889,"2010-07-13T00:00:00",23.1,23.24,23,23.08,275], [890,"2010-07-14T00:00:00",23.08,24.1,22.36,22.36,6141], [891,"2010-07-15T00:00:00",22.36,23.25,21.7,21.8,5761], [892,"2010-07-16T00:00:00",21.8,22.5,21.2,21.45,4101], [893,"2010-07-19T00:00:00",21.45,22.52,22.5,22.52,6303], [894,"2010-07-20T00:00:00",22.52,23.63,23,23,4], [895,"2010-07-21T00:00:00",23,23,22.25,22.25,619], [896,"2010-07-22T00:00:00",22.25,22.25,22.25,22.25,400], [897,"2010-07-23T00:00:00",22.25,22.98,22.98,22.98,1], [898,"2010-07-26T00:00:00",22.98,23,22,23,5175], [899,"2010-07-27T00:00:00",23,22.8,22,22.03,2020], [900,"2010-07-28T00:00:00",22.03,22.3,22.3,22.3,0], [901,"2010-07-30T00:00:00",22.3,21.63,21.6,21.6,500], [902,"2010-08-02T00:00:00",21.6,22.59,22.59,22.59,30], [903,"2010-08-03T00:00:00",22.59,22.25,22.25,22.25,0], [904,"2010-08-04T00:00:00",22.25,23.1,23.1,23.1,1], [905,"2010-08-05T00:00:00",23.1,23.1,23.1,23.1,20], [906,"2010-08-06T00:00:00",23.1,23.48,22.49,22.49,1200], [907,"2010-08-09T00:00:00",22.49,22.99,22.99,22.99,26], [908,"2010-08-10T00:00:00",22.99,22.4,22.4,22.4,0], [909,"2010-08-11T00:00:00",22.4,22.39,22.39,22.39,1], [910,"2010-08-13T00:00:00",22.39,22.1,22,22,1400], [911,"2010-08-17T00:00:00",22,22.9,20.9,21.9,2052], [912,"2010-08-18T00:00:00",21.9,22.8,20.81,22.5,11], [913,"2010-08-19T00:00:00",22.5,22.49,22.49,22.49,1], [914,"2010-08-20T00:00:00",22.49,23.2,21.58,21.58,506], [915,"2010-08-23T00:00:00",21.58,22.25,21.98,22.23,1763], [916,"2010-08-24T00:00:00",22.23,22.25,22.25,22.25,400], [917,"2010-08-25T00:00:00",22.25,22.25,22,22.25,1037], [918,"2010-08-26T00:00:00",22.25,22.45,22.35,22.35,9], [919,"2010-08-30T00:00:00",22.35,22.75,22.65,22.65,500], [920,"2010-08-31T00:00:00",22.65,22.6,22.6,22.6,0], [921,"2010-09-01T00:00:00",22.6,22.45,22.4,22.4,500], [922,"2010-09-03T00:00:00",22.4,22.5,21.3,21.3,700], [923,"2010-09-06T00:00:00",21.3,20.5,20.25,20.25,1000], [924,"2010-09-07T00:00:00",20.25,21.2,21.2,21.2,500], [925,"2010-09-08T00:00:00",21.2,22.18,22.15,22.15,34], [926,"2010-09-14T00:00:00",22.15,22.69,21.05,21.92,930], [927,"2010-09-15T00:00:00",21.92,22.6,22.6,22.6,41], [928,"2010-09-16T00:00:00",22.6,22.85,22.85,22.85,2], [929,"2010-09-17T00:00:00",22.85,22.73,22.01,22.5,174], [930,"2010-09-20T00:00:00",22.5,22.17,21.38,21.96,1283], [931,"2010-09-21T00:00:00",21.96,22,21.5,21.95,5928], [932,"2010-09-22T00:00:00",21.95,21.61,20.87,20.88,665], [933,"2010-09-23T00:00:00",20.88,21.89,21.8,21.8,21], [934,"2010-09-24T00:00:00",21.8,21,21,21,10], [935,"2010-09-27T00:00:00",21,21.98,21,21,101], [936,"2010-09-28T00:00:00",21,20.99,20.99,20.99,0], [937,"2010-09-29T00:00:00",20.99,20.07,20.05,20.05,500], [938,"2010-09-30T00:00:00",20.05,20.31,20.3,20.31,210], [939,"2010-10-01T00:00:00",20.31,21.32,21,21.31,7474], [940,"2010-10-04T00:00:00",21.31,20.25,20.25,20.25,100], [941,"2010-10-05T00:00:00",20.25,21.26,20.5,21.01,6255], [942,"2010-10-06T00:00:00",21.01,22.06,21.05,22.06,631], [943,"2010-10-07T00:00:00",22.06,23.16,22.7,22.8,1831], [944,"2010-10-08T00:00:00",22.8,23.94,22,23.8,6190], [945,"2010-10-11T00:00:00",23.8,24.9,23,23.5,16637], [946,"2010-10-12T00:00:00",23.5,23.5,22.41,22.41,3160], [947,"2010-10-13T00:00:00",22.41,22.9,22.8,22.8,1], [948,"2010-10-14T00:00:00",22.8,22.85,22.02,22.02,37], [949,"2010-10-15T00:00:00",22.02,22.97,21.5,21.5,796], [950,"2010-10-18T00:00:00",21.5,22.57,22,22.45,33467], [951,"2010-10-19T00:00:00",22.45,23,21.55,22.4,911], [952,"2010-10-20T00:00:00",22.4,22.5,22,22.01,6500], [953,"2010-10-21T00:00:00",22.01,22,21.1,21.51,2487], [954,"2010-10-22T00:00:00",21.51,21.6,21.6,21.6,425], [955,"2010-10-25T00:00:00",21.6,21.25,21,21.01,600], [956,"2010-10-26T00:00:00",21.01,21.5,21,21,275], [957,"2010-10-27T00:00:00",21,21.99,19.95,21.77,8131], [958,"2010-10-28T00:00:00",21.77,21.03,21,21,13300], [959,"2010-10-29T00:00:00",21,20.9,20.05,20.9,830], [960,"2010-11-01T00:00:00",20.9,21,20.01,20.23,13089], [961,"2010-11-02T00:00:00",20.23,20.8,19.53,20.8,1110], [962,"2010-11-03T00:00:00",20.8,20.5,20.5,20.5,1000], [963,"2010-11-04T00:00:00",20.5,20.5,20,20.11,1200], [964,"2010-11-05T00:00:00",20.11,20.4,20,20.14,3610], [965,"2010-11-08T00:00:00",20.14,21.14,20.1,20.85,5519], [966,"2010-11-10T00:00:00",20.85,21.87,20.5,21,1949], [967,"2010-11-11T00:00:00",21,21.78,20.38,20.38,1010], [968,"2010-11-12T00:00:00",20.38,20.8,20.1,20.1,530], [969,"2010-11-15T00:00:00",20.1,20.5,20.49,20.49,2], [970,"2010-11-16T00:00:00",20.49,21,20.05,21,2455], [971,"2010-11-22T00:00:00",21,21.5,20.5,20.5,2002], [972,"2010-11-23T00:00:00",20.5,20.99,20.05,20.99,3], [973,"2010-11-24T00:00:00",20.99,21.45,20.65,21.05,3422], [974,"2010-11-25T00:00:00",21.05,22,21.49,21.99,1551], [975,"2010-11-26T00:00:00",21.99,22.9,21.5,22.46,619], [976,"2010-11-29T00:00:00",22.46,22.85,21.5,21.51,501], [977,"2010-11-30T00:00:00",21.51,22.39,22.35,22.35,1], [978,"2010-12-01T00:00:00",22.35,21.5,21.5,21.5,5], [979,"2010-12-03T00:00:00",21.5,22,22,22,1], [980,"2010-12-06T00:00:00",22,21.5,21.5,21.5,1], [981,"2010-12-07T00:00:00",21.5,21.5,20.6,21.18,14], [982,"2010-12-08T00:00:00",21.18,21,20.2,21,420], [983,"2010-12-09T00:00:00",21,20.95,20.95,20.95,350], [984,"2010-12-13T00:00:00",20.95,21.59,21.59,21.59,1], [985,"2010-12-14T00:00:00",21.59,22,20.65,20.7,3], [986,"2010-12-15T00:00:00",20.7,20.5,20.36,20.4,600], [987,"2010-12-20T00:00:00",20.4,21.39,21.39,21.39,1], [988,"2010-12-21T00:00:00",21.39,22,22,22,1], [989,"2010-12-22T00:00:00",22,21.06,21.05,21.05,500], [990,"2010-12-23T00:00:00",21.05,22.1,20.8,21.3,2820607], [991,"2010-12-24T00:00:00",21.3,21.39,20.51,21.39,151], [992,"2010-12-27T00:00:00",21.39,21.48,20.6,20.85,63964], [993,"2010-12-28T00:00:00",20.85,21.39,20.05,20.6,1783], [994,"2010-12-29T00:00:00",20.6,21.63,20,21.63,14170], [995,"2010-12-30T00:00:00",21.63,22.71,22.5,22.71,25614], [996,"2010-12-31T00:00:00",22.71,23.84,21.58,23.55,42656], [997,"2011-01-03T00:00:00",23.55,24.5,22.38,23.79,17454], [998,"2011-01-04T00:00:00",23.79,24.5,23.4,23.8,9713], [999,"2011-01-05T00:00:00",23.8,23.98,22.94,23.89,213], [1000,"2011-01-06T00:00:00",23.89,25.08,23.01,24.67,38433], [1001,"2011-01-07T00:00:00",24.67,25,23.61,24,2338], [1002,"2011-01-10T00:00:00",24,24.5,24.49,24.49,306], [1003,"2011-01-11T00:00:00",24.49,23.35,23.3,23.3,1150], [1004,"2011-01-12T00:00:00",23.3,23,23,23,2000], [1005,"2011-01-13T00:00:00",23,23.5,21.85,22.32,138910], [1006,"2011-01-14T00:00:00",22.32,22.5,21.54,21.56,2818], [1007,"2011-01-17T00:00:00",21.56,22.22,20.65,21.37,84001], [1008,"2011-01-18T00:00:00",21.37,22,20.6,21.03,68283], [1009,"2011-01-19T00:00:00",21.03,21.25,20.16,20.51,11904], [1010,"2011-01-20T00:00:00",20.51,21.53,20,20.8,97235], [1011,"2011-01-21T00:00:00",20.8,21.84,19.76,20.22,196390], [1012,"2011-01-24T00:00:00",20.22,20.69,19.56,20.05,35119], [1013,"2011-01-25T00:00:00",20.05,20.5,19.14,20.42,15075], [1014,"2011-01-26T00:00:00",20.42,20.5,19.58,20.37,8910], [1015,"2011-01-27T00:00:00",20.37,21.34,19.49,20,28000], [1016,"2011-01-28T00:00:00",20,20.49,19.8,20.16,4692], [1017,"2011-01-31T00:00:00",20.16,20.94,19.51,20.24,19596], [1018,"2011-02-01T00:00:00",20.24,19.98,19.43,19.97,2121], [1019,"2011-02-02T00:00:00",19.97,20.1,19.5,19.55,1503], [1020,"2011-02-03T00:00:00",19.55,20.54,19.93,20.2,401], [1021,"2011-02-04T00:00:00",20.2,21.15,19.53,20.19,9667], [1022,"2011-02-07T00:00:00",20.19,20.49,19.36,20.35,18536], [1023,"2011-02-08T00:00:00",20.35,20.99,19.7,19.7,2511], [1024,"2011-02-09T00:00:00",19.7,20.2,19.45,19.69,7511], [1025,"2011-02-10T00:00:00",19.69,19.99,19,19.27,13007], [1026,"2011-02-11T00:00:00",19.27,20.27,18.75,18.98,12438], [1027,"2011-02-14T00:00:00",18.98,19.7,19.34,19.41,2639], [1028,"2011-02-15T00:00:00",19.41,19.9,19.9,19.41,50], [1029,"2011-02-17T00:00:00",19.41,20.37,19.05,19.09,1576], [1030,"2011-02-18T00:00:00",19.09,20.08,18.6,19,6515], [1031,"2011-02-22T00:00:00",19,20,19.45,19,219], [1032,"2011-02-23T00:00:00",19,19.8,18.05,19,5004], [1033,"2011-02-24T00:00:00",19,18.9,18.9,18.9,1213], [1034,"2011-02-25T00:00:00",18.9,19.89,17.9,19.32,6473], [1035,"2011-02-28T00:00:00",19.32,20.32,18.35,20.12,11410], [1036,"2011-03-01T00:00:00",20.12,20.5,19.15,20.27,12539], [1037,"2011-03-02T00:00:00",20.27,20.5,19.31,20.07,33290], [1038,"2011-03-03T00:00:00",20.07,21.07,19.8,20.87,35700], [1039,"2011-03-04T00:00:00",20.87,21.5,19.83,20.88,175850], [1040,"2011-03-07T00:00:00",20.88,20.5,19.95,20.49,2600], [1041,"2011-03-08T00:00:00",20.49,20.97,20,20.69,11000], [1042,"2011-03-09T00:00:00",20.69,21.72,19.95,20.96,65445], [1043,"2011-03-10T00:00:00",20.96,21,20,20.9,72178], [1044,"2011-03-14T00:00:00",20.9,20.39,20.05,20.9,100], [1045,"2011-03-15T00:00:00",20.9,20.25,19.9,19.94,3851], [1046,"2011-03-16T00:00:00",19.94,19.4,19.08,19.29,1500], [1047,"2011-03-17T00:00:00",19.29,19.98,19.1,19.1,2001], [1048,"2011-03-18T00:00:00",19.1,19.2,19.2,19.2,2500], [1049,"2011-03-21T00:00:00",19.2,19,18.25,18.51,20830], [1050,"2011-03-22T00:00:00",18.51,18.85,18.31,18.84,1075], [1051,"2011-03-24T00:00:00",18.84,19.49,18.1,18.84,302], [1052,"2011-03-25T00:00:00",18.84,19.49,18.26,18.87,611], [1053,"2011-03-28T00:00:00",18.87,19.5,18.1,19.48,2512], [1054,"2011-03-29T00:00:00",19.48,20.48,19.74,20.19,25851], [1055,"2011-03-30T00:00:00",20.19,20.5,20.45,20.48,1501], [1056,"2011-03-31T00:00:00",20.48,21.48,20,21.18,21000], [1057,"2011-04-01T00:00:00",21.18,21,20.5,20.9,2697], [1058,"2011-04-04T00:00:00",20.9,20.99,19.9,20.49,10501], [1059,"2011-04-05T00:00:00",20.49,20.99,20,20.72,12000], [1060,"2011-04-06T00:00:00",20.72,20.01,19.69,20,5150], [1061,"2011-04-07T00:00:00",20,20,19.22,20,1020], [1062,"2011-04-08T00:00:00",20,20.5,20,20.38,8000], [1063,"2011-04-12T00:00:00",20.38,20,19.45,19.98,1600], [1064,"2011-04-13T00:00:00",19.98,19.98,19.1,19.79,4523], [1065,"2011-04-19T00:00:00",19.79,19.75,19.05,19.73,1309], [1066,"2011-04-20T00:00:00",19.73,20.72,19,20.06,30544], [1067,"2011-04-21T00:00:00",20.06,19.7,19.7,20.06,22], [1068,"2011-04-26T00:00:00",20.06,20.5,19.5,20,5053], [1069,"2011-04-29T00:00:00",20,20.6,19,20.06,7450], [1070,"2011-05-02T00:00:00",20.06,19.75,19.25,19.74,1520], [1071,"2011-05-03T00:00:00",19.74,19.08,19.01,19.08,2275], [1072,"2011-05-04T00:00:00",19.08,19.5,18.12,19.49,1200], [1073,"2011-05-05T00:00:00",19.49,19.1,18.5,19.1,3761], [1074,"2011-05-09T00:00:00",19.1,19.15,18.25,18.7,2600], [1075,"2011-05-10T00:00:00",18.7,18.84,17.7,18.35,11615], [1076,"2011-05-11T00:00:00",18.35,18.85,17.95,18.5,572], [1077,"2011-05-12T00:00:00",18.5,18.7,17.5,18.21,10723], [1078,"2011-05-13T00:00:00",18.21,17.83,17.21,17.57,14836], [1079,"2011-05-16T00:00:00",17.57,17.8,16.57,16.99,4510], [1080,"2011-05-17T00:00:00",16.99,17.17,17,17.17,1050], [1081,"2011-05-19T00:00:00",17.17,17.84,16.51,17.68,27263], [1082,"2011-05-20T00:00:00",17.68,18.65,16.86,18.4,15100], [1083,"2011-05-23T00:00:00",18.4,18.49,17.6,18.46,503], [1084,"2011-05-24T00:00:00",18.46,19.07,19.05,19.06,1000], [1085,"2011-05-25T00:00:00",19.06,19.85,18.3,19.72,12803], [1086,"2011-05-26T00:00:00",19.72,20.35,19.88,19.95,1100], [1087,"2011-05-27T00:00:00",19.95,19.01,18.95,18.98,1075], [1088,"2011-05-30T00:00:00",18.98,19.7,17.98,19.04,16201], [1089,"2011-05-31T00:00:00",19.04,18.59,18.04,18.55,27470], [1090,"2011-06-01T00:00:00",18.55,18,17.55,17.62,6371], [1091,"2011-06-02T00:00:00",17.62,18.3,16.62,17.59,79125], [1092,"2011-06-03T00:00:00",17.59,17,16.59,16.72,7021], [1093,"2011-06-06T00:00:00",16.72,16.05,15.72,15.72,129711], [1094,"2011-06-07T00:00:00",15.72,15.5,14.72,14.95,397994], [1095,"2011-06-08T00:00:00",14.95,15.2,14.7,14.77,1252], [1096,"2011-06-09T00:00:00",14.77,15.2,13.77,13.77,166578], [1097,"2011-06-10T00:00:00",13.77,14.4,13.9,14,8445], [1098,"2011-06-13T00:00:00",14,13.85,13.01,13.14,3092763], [1099,"2011-06-14T00:00:00",13.14,14.14,13,13.97,2807279], [1100,"2011-06-15T00:00:00",13.97,14.6,13.8,14.48,15594], [1101,"2011-06-16T00:00:00",14.48,14.6,14,14.48,6008], [1102,"2011-06-17T00:00:00",14.48,14.95,14.11,14.23,1501], [1103,"2011-06-20T00:00:00",14.23,14.8,14,14.6,69709], [1104,"2011-06-21T00:00:00",14.6,14.95,14.35,14.86,27125], [1105,"2011-06-22T00:00:00",14.86,14.95,14.75,14.88,26584], [1106,"2011-06-23T00:00:00",14.88,15.45,14.9,15.08,40846], [1107,"2011-06-24T00:00:00",15.08,15.5,15,15,6403], [1108,"2011-06-27T00:00:00",15,16,14.56,15.6,35202], [1109,"2011-06-28T00:00:00",15.6,15.9,15.2,15.5,20518], [1110,"2011-06-29T00:00:00",15.5,16,15.1,15.68,18784], [1111,"2011-06-30T00:00:00",15.68,15.5,15.05,15.06,12443], [1112,"2011-07-01T00:00:00",15.06,15.4,15.4,15.06,14], [1113,"2011-07-04T00:00:00",15.06,15.69,15,15.04,13464], [1114,"2011-07-05T00:00:00",15.04,15.4,15.4,15.04,1], [1115,"2011-07-06T00:00:00",15.04,14.6,14.56,15.04,4], [1116,"2011-07-07T00:00:00",15.04,15.64,14.55,15.1,8942], [1117,"2011-07-11T00:00:00",15.1,15.2,15.2,15.1,1], [1118,"2011-07-12T00:00:00",15.1,15.1,14.51,15.05,34741], [1119,"2011-07-13T00:00:00",15.05,14.65,14.64,15.05,130], [1120,"2011-07-14T00:00:00",15.05,15.5,14.25,15.05,491], [1121,"2011-07-15T00:00:00",15.05,15.5,14.5,14.51,11190], [1122,"2011-07-18T00:00:00",14.51,14.8,14.49,14.5,221719], [1123,"2011-07-19T00:00:00",14.5,14.45,13.75,14.5,301], [1124,"2011-07-20T00:00:00",14.5,14.8,14.5,14.5,101], [1125,"2011-07-21T00:00:00",14.5,14.45,13.99,14,207189], [1126,"2011-07-22T00:00:00",14,14.94,14,14,5276], [1127,"2011-07-25T00:00:00",14,13.7,13.5,13.5,325850], [1128,"2011-07-26T00:00:00",13.5,13.5,13.16,13.22,975], [1129,"2011-07-27T00:00:00",13.22,13.5,13.26,13.5,5044], [1130,"2011-07-28T00:00:00",13.5,13.25,12.7,12.71,14898], [1131,"2011-07-29T00:00:00",12.71,13.45,13,13,7477], [1132,"2011-08-01T00:00:00",13,13.48,12.55,13.31,873], [1133,"2011-08-02T00:00:00",13.31,13,12.5,12.95,982], [1134,"2011-08-05T00:00:00",12.95,12.06,12.05,12.06,36000], [1135,"2011-08-08T00:00:00",12.06,12.5,12.2,12.46,5100], [1136,"2011-08-09T00:00:00",12.46,13,11.55,11.64,1040], [1137,"2011-08-10T00:00:00",11.64,12.5,11.1,11.64,166], [1138,"2011-08-11T00:00:00",11.64,12.24,11.8,11.8,3548], [1139,"2011-08-15T00:00:00",11.8,12.66,11.3,12.25,755], [1140,"2011-08-17T00:00:00",12.25,12.5,12,12.25,183], [1141,"2011-08-18T00:00:00",12.25,12.44,12,12,15101], [1142,"2011-08-19T00:00:00",12,12.25,11.55,12,156], [1143,"2011-08-22T00:00:00",12,12.7,12.7,12,1], [1144,"2011-08-24T00:00:00",12,12.8,12,12,92], [1145,"2011-08-25T00:00:00",12,12.03,11.31,11.43,1200], [1146,"2011-08-29T00:00:00",11.43,11.99,11.99,11.43,187], [1147,"2011-08-30T00:00:00",11.43,11.95,11.95,11.43,1], [1148,"2011-09-05T00:00:00",11.43,12.43,10.43,10.43,6298], [1149,"2011-09-06T00:00:00",10.43,11.4,9.55,11,3662], [1150,"2011-09-07T00:00:00",11,12,10.12,12,3002570], [1151,"2011-09-08T00:00:00",12,12.6,12.03,12.03,2501], [1152,"2011-09-09T00:00:00",12.03,12.9,12,12,4504], [1153,"2011-09-12T00:00:00",12,12.89,11.26,12,2], [1154,"2011-09-14T00:00:00",12,12,12,12,2000], [1155,"2011-09-15T00:00:00",12,12.63,11.48,11.51,2200], [1156,"2011-09-16T00:00:00",11.51,12.12,11.1,11.51,2], [1157,"2011-09-19T00:00:00",11.51,12.36,11.05,11.08,515], [1158,"2011-09-20T00:00:00",11.08,11.94,11.11,11.08,21], [1159,"2011-09-21T00:00:00",11.08,12.08,11,11.5,2201], [1160,"2011-09-22T00:00:00",11.5,12.5,11.94,12.48,22097], [1161,"2011-09-23T00:00:00",12.48,12.65,11.48,11.61,1516], [1162,"2011-09-26T00:00:00",11.61,12,12,12,4355], [1163,"2011-09-27T00:00:00",12,12.84,11.33,11.33,503], [1164,"2011-09-28T00:00:00",11.33,12.33,12,12.33,1000], [1165,"2011-10-03T00:00:00",12.33,13.33,12.95,13.31,32074], [1166,"2011-10-04T00:00:00",13.31,13,12.36,13,213901], [1167,"2011-10-05T00:00:00",13,13.9,12.71,13.74,3505], [1168,"2011-10-06T00:00:00",13.74,14,12.74,13.65,23000], [1169,"2011-10-07T00:00:00",13.65,14,13.51,13.78,15970], [1170,"2011-10-10T00:00:00",13.78,14.15,13.42,13.76,52841], [1171,"2011-10-11T00:00:00",13.76,14.76,13.4,14.26,207199], [1172,"2011-10-12T00:00:00",14.26,14.9,14.25,14.5,596962], [1173,"2011-10-13T00:00:00",14.5,15.24,14.95,15,85551], [1174,"2011-10-14T00:00:00",15,16,15.5,16,69088], [1175,"2011-10-17T00:00:00",16,17,16,16.93,333871], [1176,"2011-10-18T00:00:00",16.93,17.9,16.6,17,248620], [1177,"2011-10-19T00:00:00",17,17.39,16.75,16.84,71343], [1178,"2011-10-20T00:00:00",16.84,17.83,15.84,17.31,15510], [1179,"2011-10-21T00:00:00",16.31,17.3,17.3,16.31,1], [1180,"2011-10-25T00:00:00",16.31,17.3,15.31,16.31,20], [1181,"2011-10-26T00:00:00",16.31,17,16.31,16.66,107406], [1182,"2011-10-27T00:00:00",16.66,16.75,15.66,16.5,12100], [1183,"2011-10-28T00:00:00",16.5,17.48,16.5,16.51,503], [1184,"2011-10-31T00:00:00",16.51,17.39,16.71,16.71,557], [1185,"2011-11-01T00:00:00",16.71,16.78,16,16.5,300021], [1186,"2011-11-02T00:00:00",16.5,16.48,16.48,16.48,1000], [1187,"2011-11-03T00:00:00",16.48,16.49,16.48,16.49,1500], [1188,"2011-11-04T00:00:00",16.49,16.5,16.5,16.5,1500], [1189,"2011-11-10T00:00:00",16.5,16.5,16.5,16.5,1500], [1190,"2011-11-11T00:00:00",16.5,16.5,16.5,16.5,1000], [1191,"2011-11-14T00:00:00",16.5,16.4,16.4,16.4,2000], [1192,"2011-11-15T00:00:00",16.4,16.5,15.4,15.4,7502], [1193,"2011-11-16T00:00:00",15.4,16,15.25,15.93,12944], [1194,"2011-11-17T00:00:00",15.93,15.5,15.5,15.5,3670], [1195,"2011-11-18T00:00:00",15.5,15.99,14.5,15.5,399], [1196,"2011-11-21T00:00:00",15.5,16,15.5,15.5,3010], [1197,"2011-11-22T00:00:00",15.5,15.97,14.52,15.04,7642], [1198,"2011-11-23T00:00:00",15.04,15.5,15.25,15.46,598], [1199,"2011-11-24T00:00:00",15.46,16.44,14.55,15.46,63], [1200,"2011-11-25T00:00:00",15.46,16.45,15.5,15.46,2], [1201,"2011-11-28T00:00:00",15.46,16.43,15.75,16.25,22504], [1202,"2011-11-29T00:00:00",16.25,16.49,15.75,16.44,22594], [1203,"2011-11-30T00:00:00",16.44,17.44,15.45,16,3501], [1204,"2011-12-01T00:00:00",16,16,16,16,3000], [1205,"2011-12-02T00:00:00",16,16,15.26,15.75,6002], [1206,"2011-12-07T00:00:00",15.75,16.5,15.5,16.45,3001], [1207,"2011-12-08T00:00:00",16.45,15.51,15.51,16.45,10], [1208,"2011-12-09T00:00:00",16.45,16,15.75,16,4805], [1209,"2011-12-12T00:00:00",16,16.5,15.75,15.96,598], [1210,"2011-12-13T00:00:00",15.96,16,15.21,15.75,4500], [1211,"2011-12-14T00:00:00",15.75,16,16,16,1500], [1212,"2011-12-15T00:00:00",16,16,15.75,16,502], [1213,"2011-12-16T00:00:00",16,16.55,16.55,16,1], [1214,"2011-12-19T00:00:00",16,16,15.85,15.93,1399], [1215,"2011-12-20T00:00:00",15.93,16,15.75,15.75,1999], [1216,"2011-12-21T00:00:00",15.75,16,16,16,500], [1217,"2011-12-22T00:00:00",16,16,16,16,500], [1218,"2011-12-26T00:00:00",16,16,15.99,16,2000], [1219,"2011-12-29T00:00:00",16,16,16,16,500], [1220,"2012-01-02T00:00:00",16,16.25,16.25,16.25,500], [1221,"2012-01-03T00:00:00",16.25,17.23,17.23,16.25,1], [1222,"2012-01-04T00:00:00",16.25,16,16,16,1000], [1223,"2012-01-05T00:00:00",16,16.47,15.75,16.05,650], [1224,"2012-01-09T00:00:00",16.05,17.01,16,17.01,1000], [1225,"2012-01-10T00:00:00",17.01,17.76,16.01,17.01,11], [1226,"2012-01-11T00:00:00",17.01,16.44,16.44,17.01,50], [1227,"2012-01-13T00:00:00",17.01,17.87,17.87,17.01,1], [1228,"2012-01-17T00:00:00",17.01,16.05,16.01,16.01,500], [1229,"2012-01-18T00:00:00",16.01,16.77,16,16.01,439], [1230,"2012-01-20T00:00:00",16.01,16.85,16.85,16.01,1], [1231,"2012-01-24T00:00:00",16.01,16.75,15.01,16.01,4], [1232,"2012-01-31T00:00:00",16.01,15.9,15.89,15.9,101], [1233,"2012-02-02T00:00:00",15.9,14.9,14.9,14.9,999], [1234,"2012-02-06T00:00:00",14.9,15.9,15.75,15.85,1359], [1235,"2012-02-07T00:00:00",15.85,16.75,16.75,15.85,1], [1236,"2012-02-08T00:00:00",15.85,16,16,15.85,300], [1237,"2012-02-09T00:00:00",15.85,16.5,16.5,16.5,1000], [1238,"2012-02-17T00:00:00",16.5,16.37,15.5,16.2,4950], [1239,"2012-02-20T00:00:00",16.2,17.19,16.15,16.63,1451], [1240,"2012-02-21T00:00:00",16.63,17.63,17.01,17.01,1322], [1241,"2012-02-22T00:00:00",17.01,17.49,17.49,17.49,750], [1242,"2012-02-24T00:00:00",17.49,17.5,16.55,17,4600], [1243,"2012-02-27T00:00:00",17,17.48,16.5,16.5,600], [1244,"2012-02-28T00:00:00",16.5,17.39,17.39,16.5,10], [1245,"2012-02-29T00:00:00",16.5,17.09,15.5,15.5,2002], [1246,"2012-03-01T00:00:00",15.5,15.51,15.51,15.5,2], [1247,"2012-03-02T00:00:00",15.5,15.99,15.99,15.99,500], [1248,"2012-03-05T00:00:00",15.99,16,15.99,16,1311], [1249,"2012-03-06T00:00:00",16,15.61,15.6,15.6,8000], [1250,"2012-03-07T00:00:00",15.6,16.57,15.5,16.01,90461], [1251,"2012-03-08T00:00:00",16.01,17.01,16.49,17.01,7681], [1252,"2012-03-09T00:00:00",17.01,18.01,17.07,18.01,509886], [1253,"2012-03-12T00:00:00",18.01,19.01,18.45,19.01,175843], [1254,"2012-03-13T00:00:00",19.01,19.45,18.2,18.65,20266], [1255,"2012-03-14T00:00:00",18.65,19.65,18.1,19.65,160883], [1256,"2012-03-15T00:00:00",19.65,20.65,19.27,20.65,90777], [1257,"2012-03-16T00:00:00",20.65,21.68,20.01,21.24,286492], [1258,"2012-03-19T00:00:00",21.24,22,20.18,20.18,1931420], [1259,"2012-03-20T00:00:00",20.18,20,19.31,19.99,4784], [1260,"2012-03-21T00:00:00",19.99,20.94,19.3,20,14942], [1261,"2012-03-22T00:00:00",20,19.99,19,19.01,11517], [1262,"2012-03-26T00:00:00",19.01,20.01,19.7,20.01,52535], [1263,"2012-03-27T00:00:00",20.01,20.89,20,20.03,10204], [1264,"2012-03-28T00:00:00",20.03,20.49,19.1,20,36804], [1265,"2012-03-29T00:00:00",20,19.5,19.11,19.5,3501], [1266,"2012-04-02T00:00:00",19.5,20,19.25,19.93,4200], [1267,"2012-04-04T00:00:00",19.93,19.15,19.1,19.11,1404], [1268,"2012-04-05T00:00:00",19.11,19,18.6,18.6,10100], [1269,"2012-04-06T00:00:00",18.6,18.99,18.9,18.99,1500], [1270,"2012-04-09T00:00:00",18.99,19.99,19.44,19.99,18890], [1271,"2012-04-10T00:00:00",19.99,20.99,20.69,20.99,17365], [1272,"2012-04-11T00:00:00",20.99,22.03,22.03,22.03,52708], [1273,"2012-04-12T00:00:00",22.03,23,21.5,22,31760], [1274,"2012-04-13T00:00:00",22,22,22,22,50000], [1275,"2012-04-16T00:00:00",22,22.69,21.8,22.1,4000], [1276,"2012-04-18T00:00:00",22.1,23,21.75,22.14,3564], [1277,"2012-04-19T00:00:00",22.14,22,21.04,21.04,6500], [1278,"2012-04-20T00:00:00",21.04,22.09,21.75,22.09,29718], [1279,"2012-04-23T00:00:00",22.09,22.5,22.5,22.5,4499], [1280,"2012-04-24T00:00:00",22.5,23.1,22,22.62,16400], [1281,"2012-04-25T00:00:00",22.62,23.6,22.15,22.18,8454], [1282,"2012-04-26T00:00:00",22.18,22.5,21.5,21.5,1001], [1283,"2012-04-27T00:00:00",21.5,22.01,22,22,11100], [1284,"2012-04-30T00:00:00",22,23.1,22.99,23.1,47060], [1285,"2012-05-02T00:00:00",23.1,24.25,23,24.05,23822], [1286,"2012-05-03T00:00:00",24.05,24.5,23.35,24,11901], [1287,"2012-05-04T00:00:00",24,24.9,22.81,24.2,44022], [1288,"2012-05-07T00:00:00",24.2,24.4,23.1,24.2,2], [1289,"2012-05-08T00:00:00",24.2,24.88,24.88,24.2,1], [1290,"2012-05-09T00:00:00",24.2,24,23,23.25,3104], [1291,"2012-05-10T00:00:00",23.25,22.5,22.5,22.5,300000], [1292,"2012-05-11T00:00:00",22.5,23.5,21.5,21.6,210730], [1293,"2012-05-14T00:00:00",21.6,22.52,20.52,22.43,4074], [1294,"2012-05-15T00:00:00",22.43,23,22.5,22.58,3023], [1295,"2012-05-16T00:00:00",22.58,22.9,22.8,22.86,502], [1296,"2012-05-17T00:00:00",22.86,22.99,21.72,21.99,966], [1297,"2012-05-18T00:00:00",21.99,22,21.95,21.98,41245], [1298,"2012-05-21T00:00:00",21.98,22.99,21.25,21.95,35386], [1299,"2012-05-22T00:00:00",21.95,22.5,21.5,22.36,6880], [1300,"2012-05-23T00:00:00",21.36,22,20.3,20.33,8500], [1301,"2012-05-24T00:00:00",20.33,21.14,20,20.99,7809], [1302,"2012-05-25T00:00:00",20.99,22.03,21.85,22.03,28640], [1303,"2012-05-28T00:00:00",22.03,23,21.55,21.85,7602], [1304,"2012-05-29T00:00:00",21.85,22.94,20.76,21.42,11492], [1305,"2012-05-30T00:00:00",21.42,22,20.91,21.05,20512], [1306,"2012-05-31T00:00:00",21.05,22,20,21,2021], [1307,"2012-06-04T00:00:00",21,21.9,19.95,21,12], [1308,"2012-06-05T00:00:00",21,21.98,20.01,21,20], [1309,"2012-06-06T00:00:00",21,21.5,20.52,21,111], [1310,"2012-06-07T00:00:00",21,22,20.5,21.97,9877], [1311,"2012-06-11T00:00:00",21.97,22,21,21.99,2010], [1312,"2012-06-12T00:00:00",21.99,21.5,21.01,21.49,3010], [1313,"2012-06-14T00:00:00",21.49,22.38,21.06,21.49,11], [1314,"2012-06-15T00:00:00",21.49,22.5,21.05,21.49,36], [1315,"2012-06-18T00:00:00",21.49,21.01,21,21,50021], [1316,"2012-06-19T00:00:00",21,21,21,21,10], [1317,"2012-06-20T00:00:00",21,21,21,21,5171], [1318,"2012-06-22T00:00:00",21,22,21,22,1500], [1319,"2012-06-26T00:00:00",22,22.2,21,21.11,2199], [1320,"2012-06-28T00:00:00",21.11,21,21,21,2500], [1321,"2012-06-29T00:00:00",21,21.5,20.06,21,11], [1322,"2012-07-02T00:00:00",21,21.99,21,21,40], [1323,"2012-07-04T00:00:00",21,20.51,20.51,21,1], [1324,"2012-07-05T00:00:00",21,21.25,21,21.04,10654], [1325,"2012-07-06T00:00:00",21.04,21.02,21.01,21.01,1500], [1326,"2012-07-09T00:00:00",21.01,21.9,21.02,21.01,1146], [1327,"2012-07-11T00:00:00",21.01,21.21,20.66,21.01,12], [1328,"2012-07-12T00:00:00",21.01,21.67,21.67,21.01,10], [1329,"2012-07-16T00:00:00",21.01,22.06,21.9,21.01,11], [1330,"2012-07-17T00:00:00",21.01,21.85,21.75,21.01,25], [1331,"2012-07-18T00:00:00",21.01,22.06,21.95,21.01,50], [1332,"2012-07-19T00:00:00",21.01,22,21,21.05,955], [1333,"2012-07-20T00:00:00",21.05,21,20.5,21,1718], [1334,"2012-07-24T00:00:00",21,21.9,21.9,21.9,25000], [1335,"2012-08-01T00:00:00",21.9,21,21,21,500], [1336,"2012-08-02T00:00:00",21,22.05,20.5,22,12000], [1337,"2012-08-06T00:00:00",22,22,21,22,5500], [1338,"2012-08-13T00:00:00",22,22,22,22,2500], [1339,"2012-08-15T00:00:00",22,22.5,22.5,22.5,2000], [1340,"2012-08-16T00:00:00",22.5,23,23,23,1000], [1341,"2012-08-23T00:00:00",23,22.5,22.25,22.38,1000], [1342,"2012-08-24T00:00:00",22.38,23,23,23,10000], [1343,"2012-08-29T00:00:00",23,23,22,23,10000], [1344,"2012-08-30T00:00:00",23,23,22.95,23,4500], [1345,"2012-09-05T00:00:00",23,23,22.5,23,6000], [1346,"2012-09-06T00:00:00",23,23.49,23.49,23.49,1000], [1347,"2012-09-07T00:00:00",23.49,24.66,23.6,24.58,2000], [1348,"2012-09-10T00:00:00",24.58,25.65,24.5,25.65,3000], [1349,"2012-09-12T00:00:00",25.65,25.65,24.37,25.65,3000], [1350,"2012-09-13T00:00:00",25.65,24.37,24.37,24.37,4000], [1351,"2012-09-25T00:00:00",24.37,23.65,23.65,23.65,0], [1352,"2012-09-26T00:00:00",23.65,22.47,22.47,22.47,20000], [1353,"2012-09-27T00:00:00",22.47,21.48,21.48,21.48,3000], [1354,"2012-10-02T00:00:00",21.48,22,22,22,1000], [1355,"2012-10-03T00:00:00",22,21.25,21.25,21.25,1000], [1356,"2012-10-04T00:00:00",21.25,21.5,21.49,21.5,1500], [1357,"2012-10-05T00:00:00",21.5,20.6,20.6,20.6,500], [1358,"2012-10-08T00:00:00",20.6,20.51,20.31,20.5,4000], [1359,"2012-10-09T00:00:00",20.5,20.5,20.5,20.5,500], [1360,"2012-10-10T00:00:00",20.5,21.52,21.49,21.52,2000], [1361,"2012-10-11T00:00:00",21.52,22.58,22.39,22.58,8000], [1362,"2012-10-12T00:00:00",22.58,23.67,23.67,23.67,500], [1363,"2012-10-15T00:00:00",23.67,24.8,24.8,24.8,500], [1364,"2012-10-17T00:00:00",24.8,23.56,23.56,23.56,11000], [1365,"2012-10-19T00:00:00",22.56,21.6,21.5,21.6,1500], [1366,"2012-10-22T00:00:00",21.6,22.4,22.4,22.4,1000], [1367,"2012-10-25T00:00:00",22.4,23.25,23,23.12,5000], [1368,"2012-10-30T00:00:00",23.12,23.5,23.5,23.5,2000], [1369,"2012-10-31T00:00:00",23.5,23.7,22.4,23.7,22000], [1370,"2012-11-02T00:00:00",23.7,22.55,22.55,22.55,1000], [1371,"2012-11-07T00:00:00",22.55,22,22,22,500], [1372,"2012-11-08T00:00:00",22,22.9,22.9,22.9,500], [1373,"2012-11-19T00:00:00",22.9,21.8,21.8,21.8,1000], [1374,"2012-11-20T00:00:00",21.8,22.89,20.85,22.89,3000], [1375,"2012-11-21T00:00:00",22.89,22.88,22.88,22.88,1000], [1376,"2012-11-26T00:00:00",22.88,22.88,22.88,22.88,1000], [1377,"2012-11-27T00:00:00",22.88,23.95,23.5,23.5,5500], [1378,"2012-11-28T00:00:00",23.5,23.5,23.5,23.5,500], [1379,"2012-11-29T00:00:00",23.5,23.25,23,23,10000], [1380,"2012-12-03T00:00:00",23,23,22.9,23,5000], [1381,"2012-12-04T00:00:00",23,21.85,21.85,21.85,1000], [1382,"2012-12-06T00:00:00",21.85,22.94,22.9,22.94,3000], [1383,"2012-12-07T00:00:00",22.94,24.08,23.75,24.08,2405000], [1384,"2012-12-10T00:00:00",24.08,25.28,25,25.28,508500], [1385,"2012-12-11T00:00:00",25.28,26.54,25.4,26.4,448500], [1386,"2012-12-12T00:00:00",26.4,27.72,26.48,27.7,155000], [1387,"2012-12-13T00:00:00",27.7,28,27.1,27.15,88000], [1388,"2012-12-14T00:00:00",27.15,28.5,27,27,5000], [1389,"2012-12-17T00:00:00",27,28.35,27.25,27.95,24000], [1390,"2012-12-18T00:00:00",27.95,27.6,27,27.5,10000], [1391,"2012-12-19T00:00:00",27.5,27.5,27,27.5,8000], [1392,"2012-12-20T00:00:00",27.5,28.25,27.4,27.6,92500], [1393,"2012-12-21T00:00:00",27.6,27.18,27.18,27.18,500], [1394,"2012-12-24T00:00:00",27.18,28,28,28,31500], [1395,"2012-12-27T00:00:00",28,27.1,26.6,26.6,105000], [1396,"2012-12-28T00:00:00",26.6,27.9,27.78,27.78,1000], [1397,"2012-12-31T00:00:00",27.78,28.25,26.4,26.4,64500], [1398,"2013-01-01T00:00:00",26.4,26.8,25.25,25.25,18000], [1399,"2013-01-02T00:00:00",25.25,25.8,23.99,25.4,42000], [1400,"2013-01-03T00:00:00",25.4,26.67,24.13,24.13,21500], [1401,"2013-01-04T00:00:00",24.13,23.01,22.93,22.96,50000], [1402,"2013-01-07T00:00:00",22.96,22.02,21.82,21.82,39000], [1403,"2013-01-08T00:00:00",21.82,22.8,22.4,22.4,4000], [1404,"2013-01-09T00:00:00",22.4,22.88,21.81,22.27,3500], [1405,"2013-01-10T00:00:00",22.27,22.97,22.97,22.97,1000], [1406,"2013-01-11T00:00:00",22.97,23.7,23.5,23.6,2000], [1407,"2013-01-14T00:00:00",23.6,23.84,22.97,23.74,3500], [1408,"2013-01-15T00:00:00",23.74,23.48,22.56,23.48,5500], [1409,"2013-01-16T00:00:00",23.48,22.35,22.31,22.33,15500], [1410,"2013-01-17T00:00:00",22.33,22.94,22.5,22.5,6500], [1411,"2013-01-18T00:00:00",22.5,23.6,23,23.55,34500], [1412,"2013-01-21T00:00:00",23.55,24.15,24.15,24.15,500], [1413,"2013-01-22T00:00:00",24.15,24.45,24.45,24.45,500], [1414,"2013-01-24T00:00:00",24.45,24.97,23.5,24.62,7000], [1415,"2013-01-28T00:00:00",24.62,24.74,23.39,23.85,5500], [1416,"2013-01-29T00:00:00",23.85,25.04,23,24.44,61500], [1417,"2013-01-30T00:00:00",24.44,25.66,24.25,25.66,61000], [1418,"2013-01-31T00:00:00",25.66,26.85,25.8,26.65,12500], [1419,"2013-02-07T00:00:00",26.65,26.49,25.41,26.49,1000], [1420,"2013-02-08T00:00:00",26.49,27.75,26.5,26.9,12000], [1421,"2013-02-11T00:00:00",26.9,26.05,25.85,25.87,3000], [1422,"2013-02-12T00:00:00",25.87,26.99,25.51,25.51,28000], [1423,"2013-02-13T00:00:00",25.51,25.98,25.98,25.98,1000], [1424,"2013-02-14T00:00:00",25.98,27,25.5,26,14500], [1425,"2013-02-15T00:00:00",26,26.45,25,26.45,3500], [1426,"2013-02-19T00:00:00",26.45,25.21,25.2,25.2,1500], [1427,"2013-02-20T00:00:00",25.2,25.5,25.49,25.49,3000], [1428,"2013-02-21T00:00:00",25.49,26,25.5,25.5,45000], [1429,"2013-02-22T00:00:00",25.5,25.5,25.5,25.5,3000], [1430,"2013-02-25T00:00:00",25.5,26.77,26,26.75,18500], [1431,"2013-02-26T00:00:00",26.75,27.25,26.1,26.5,79500], [1432,"2013-02-27T00:00:00",26.5,25.3,25.3,25.3,500], [1433,"2013-02-28T00:00:00",25.3,25,25,25,2000], [1434,"2013-03-01T00:00:00",25,25,25,25,1000], [1435,"2013-03-04T00:00:00",25,25.48,24.5,25.48,3000], [1436,"2013-03-06T00:00:00",25.48,25.5,25,25,33000], [1437,"2013-03-07T00:00:00",25,25.88,25,25.88,3500], [1438,"2013-03-08T00:00:00",25.88,26.6,25.9,26.6,2000], [1439,"2013-03-11T00:00:00",26.6,27.85,25.31,27,2000], [1440,"2013-03-12T00:00:00",27,27.98,27,27,2500], [1441,"2013-03-13T00:00:00",27,26.99,26.99,26.99,2000], [1442,"2013-03-15T00:00:00",26.99,26.8,26.8,26.8,1000], [1443,"2013-03-20T00:00:00",26.8,28.14,26,28.14,176500], [1444,"2013-03-22T00:00:00",28.14,29.1,28.85,29.03,15500], [1445,"2013-03-25T00:00:00",29.03,29.45,28,28.97,4000], [1446,"2013-03-26T00:00:00",28.97,27.61,27.61,28.97,500], [1447,"2013-03-27T00:00:00",28.97,28.5,27.55,27.55,33500], [1448,"2013-03-29T00:00:00",27.55,28.7,28.7,28.7,500], [1449,"2013-04-01T00:00:00",28.7,28.88,27.27,28.88,1000], [1450,"2013-04-02T00:00:00",28.88,28.99,27.47,28.99,25500], [1451,"2013-04-03T00:00:00",28.99,29.4,27.55,27.64,18500], [1452,"2013-04-04T00:00:00",27.64,28.28,26.26,26.26,14000], [1453,"2013-04-08T00:00:00",26.26,27.5,25,25.92,7000], [1454,"2013-04-09T00:00:00",25.92,25.99,25,25.4,17500], [1455,"2013-04-10T00:00:00",25.4,25.9,24.25,25.9,1500], [1456,"2013-04-11T00:00:00",25.9,26.88,26.5,26.88,10000], [1457,"2013-04-12T00:00:00",26.88,25.61,25.61,26.88,500], [1458,"2013-04-19T00:00:00",26.88,28,25.55,25.56,7500], [1459,"2013-04-22T00:00:00",25.56,26.83,25,25,25500], [1460,"2013-04-24T00:00:00",25,25,24.75,24.75,2500], [1461,"2013-04-26T00:00:00",24.75,25,25,25,2000], [1462,"2013-04-30T00:00:00",25,25.5,25.5,25.5,2000], [1463,"2013-05-02T00:00:00",25.5,26.77,26.1,26.77,17500], [1464,"2013-05-03T00:00:00",26.77,28.1,27.01,28.1,75500], [1465,"2013-05-06T00:00:00",28.1,27.5,26.87,26.87,154000], [1466,"2013-05-08T00:00:00",26.87,26.5,26,26.5,4000], [1467,"2013-05-09T00:00:00",26.5,27.82,25.18,27.65,4129000], [1468,"2013-05-10T00:00:00",27.65,29.03,28.12,28.39,181500], [1469,"2013-05-13T00:00:00",28.39,29,27.6,28.04,180500], [1470,"2013-05-14T00:00:00",28.04,29,28,28.01,66000], [1471,"2013-05-15T00:00:00",28.01,28.75,27.5,27.98,35000], [1472,"2013-05-16T00:00:00",27.98,28.85,27.5,28.5,184500], [1473,"2013-05-17T00:00:00",28.5,29.92,28.25,29.92,199500], [1474,"2013-05-20T00:00:00",29.92,31.41,29.25,30,41500], [1475,"2013-05-21T00:00:00",30,31.5,29.51,31.44,222500], [1476,"2013-05-22T00:00:00",31.44,32.5,31.55,32.05,27500], [1477,"2013-05-23T00:00:00",32.05,32.5,32,32.05,43500], [1478,"2013-05-24T00:00:00",32.05,33.35,33,33.14,2000], [1479,"2013-05-27T00:00:00",33.14,33.75,33.75,33.75,500], [1480,"2013-05-28T00:00:00",33.75,35.43,34.25,35.26,46000], [1481,"2013-05-29T00:00:00",35.26,37.02,36,36.5,107500], [1482,"2013-05-30T00:00:00",36.5,38.3,36.5,37.53,84000], [1483,"2013-05-31T00:00:00",37.53,39.4,37.3,39,157500], [1484,"2013-06-03T00:00:00",39,40.95,38.11,38.8,181500], [1485,"2013-06-04T00:00:00",38.8,39.9,38,38,66500], [1486,"2013-06-05T00:00:00",38,37.99,36.1,37.62,64000], [1487,"2013-06-06T00:00:00",37.62,37.45,35.74,36.96,119500], [1488,"2013-06-07T00:00:00",36.96,36.51,36.5,36.5,1500], [1489,"2013-06-10T00:00:00",36.5,38.24,36.95,36.99,3000], [1490,"2013-06-11T00:00:00",36.99,37.4,37.4,37.4,1000], [1491,"2013-06-12T00:00:00",37.4,39.27,36,39.17,103000], [1492,"2013-06-13T00:00:00",39.17,41.12,40,41.12,1652500], [1493,"2013-06-18T00:00:00",41.12,42.9,39.07,42.71,178000], [1494,"2013-06-19T00:00:00",42.71,43,40.58,42.01,4500], [1495,"2013-06-20T00:00:00",42.01,42.39,42.39,42.39,500], [1496,"2013-06-21T00:00:00",42.39,40.3,40.29,40.29,3500], [1497,"2013-06-24T00:00:00",40.29,38.28,38.28,38.28,8500], [1498,"2013-06-26T00:00:00",38.28,38,37,38,5500], [1499,"2013-06-27T00:00:00",38,39,36.1,37.2,1500], [1500,"2013-06-28T00:00:00",37.2,38,38,38,41000], [1501,"2013-07-01T00:00:00",38,39.49,37,38.75,2000], [1502,"2013-07-02T00:00:00",38.75,39.9,39.9,39.9,500], [1503,"2013-07-03T00:00:00",39.9,39.85,37.91,39.85,1500], [1504,"2013-07-04T00:00:00",39.85,41,38,38.6,43000], [1505,"2013-07-05T00:00:00",38.6,40.53,38,40,164000], [1506,"2013-07-08T00:00:00",40,42,40.5,41.9,54500], [1507,"2013-07-09T00:00:00",41.9,42.25,41.26,42.25,8500], [1508,"2013-07-10T00:00:00",42.25,42,41.1,41.2,11000], [1509,"2013-07-11T00:00:00",41.2,41.9,41,41,70500], [1510,"2013-07-12T00:00:00",41,41.15,41.05,41.05,3000], [1511,"2013-07-15T00:00:00",41.05,41.1,41,41.01,14000], [1512,"2013-07-16T00:00:00",41.01,41.05,41,41.05,12000], [1513,"2013-07-17T00:00:00",41.05,41.05,41.05,41.05,2000], [1514,"2013-07-19T00:00:00",41.05,41.02,41,41,4000], [1515,"2013-07-23T00:00:00",41,41.04,41.04,41.04,1000], [1516,"2013-07-24T00:00:00",41.04,42.9,42.9,42.9,500], [1517,"2013-07-25T00:00:00",42.9,41.2,41,41.2,2000], [1518,"2013-07-26T00:00:00",41.2,41.01,41,41,6500], [1519,"2013-07-29T00:00:00",41,41,41,41,10000], [1520,"2013-07-30T00:00:00",41,41,41,41,500], [1521,"2013-07-31T00:00:00",41,41,41,41,12000], [1522,"2013-08-01T00:00:00",41,41,41,41,1000], [1523,"2013-08-05T00:00:00",41,41,41,41,10500], [1524,"2013-08-06T00:00:00",41,41,41,41,3000], [1525,"2013-08-07T00:00:00",41,43.05,42.5,43.05,4000], [1526,"2013-08-12T00:00:00",43.05,44.5,42,44.5,2500], [1527,"2013-08-13T00:00:00",44.5,45,43.75,44,2000], [1528,"2013-08-15T00:00:00",44,46.2,44,44,3000], [1529,"2013-08-16T00:00:00",44,46.2,46.19,46.2,6500], [1530,"2013-08-20T00:00:00",46.2,48.51,47,47,2500], [1531,"2013-08-30T00:00:00",47,47.5,47,47.07,113000], [1532,"2013-09-03T00:00:00",47.07,44.72,44.72,44.72,10000], [1533,"2013-09-04T00:00:00",44.72,46.95,44.72,46.95,42000], [1534,"2013-09-05T00:00:00",46.95,49.27,49,49,40000], [1535,"2013-09-13T00:00:00",49,48,46.55,46.55,3000], [1536,"2013-09-23T00:00:00",46.55,48.87,47.05,47.05,2500], [1537,"2013-09-24T00:00:00",47.05,49.4,49,49.4,22000], [1538,"2013-09-25T00:00:00",49.4,50.99,49.5,49.5,2500], [1539,"2013-09-26T00:00:00",49.5,51.97,47.03,51.97,138000], [1540,"2013-09-27T00:00:00",51.97,54.55,54.55,54.55,0], [1541,"2013-09-30T00:00:00",54.55,57.22,57.22,57.22,0], [1542,"2013-10-01T00:00:00",57.22,60.07,60.07,60.07,3000], [1543,"2013-10-02T00:00:00",60.07,63.07,63.07,63.07,2500], [1544,"2013-10-03T00:00:00",63.07,66.22,66.22,66.22,24500], [1545,"2013-10-04T00:00:00",66.22,69.53,67.5,69.53,61000], [1546,"2013-10-07T00:00:00",69.53,73,73,73,5000], [1547,"2013-10-08T00:00:00",73,76.65,76.65,76.65,20000], [1548,"2013-10-09T00:00:00",76.65,80.48,80.48,80.48,6000], [1549,"2013-10-10T00:00:00",80.48,84.5,81.35,83.43,146500], [1550,"2013-10-11T00:00:00",83.43,84,82,82.53,56000], [1551,"2013-10-14T00:00:00",54.66,53.75,51.93,52.1,21500], [1552,"2013-10-21T00:00:00",52.1,50,49.5,49.51,3000], [1553,"2013-10-22T00:00:00",49.51,50,48.3,50,4500], [1554,"2013-10-23T00:00:00",50,52.5,50,52.5,3500], [1555,"2013-10-24T00:00:00",52.5,55.12,54.5,55.12,33000], [1556,"2013-10-25T00:00:00",55.12,57.87,57.3,57.87,25500], [1557,"2013-10-28T00:00:00",57.87,60.76,60,60.76,12500], [1558,"2013-10-29T00:00:00",60.76,63.79,63.78,63.79,3000], [1559,"2013-10-30T00:00:00",63.79,66.97,65,65.22,67000], [1560,"2013-10-31T00:00:00",65.22,67.84,61.96,62.01,37500], [1561,"2013-11-01T00:00:00",62.01,60.5,58.91,58.91,15000], [1562,"2013-11-04T00:00:00",58,58,55.97,55.97,2000], [1563,"2013-11-05T00:00:00",57,58.76,56,58.76,50500], [1564,"2013-11-06T00:00:00",61.5,61.69,58,61.66,55000], [1565,"2013-11-07T00:00:00",61,64.74,60.61,64.67,33000], [1566,"2013-11-08T00:00:00",67.88,67.89,64,64,8000], [1567,"2013-11-11T00:00:00",65,66,64,64,226000], [1568,"2013-11-12T00:00:00",63,63.97,63,63,4000], [1569,"2013-11-13T00:00:00",61,61,61,61,1500], [1570,"2013-11-18T00:00:00",61,62.99,61,62,8500], [1571,"2013-11-19T00:00:00",63,63,61.51,61.51,2500], [1572,"2013-11-20T00:00:00",60,62.5,58.44,58.44,11000], [1573,"2013-11-21T00:00:00",55.55,61.36,55.55,61.36,17500], [1574,"2013-11-22T00:00:00",63.93,63.93,61,61,5000], [1575,"2013-11-25T00:00:00",61,62,60,62,2500], [1576,"2013-11-26T00:00:00",61.5,61.9,61.5,61.83,2000], [1577,"2013-11-27T00:00:00",60,60.01,60,60,1500], [1578,"2013-11-28T00:00:00",59.6,59.6,59.6,59.6,500], [1579,"2013-11-29T00:00:00",61,62.58,61,62.58,17000], [1580,"2013-12-02T00:00:00",65.05,65.7,64.89,65.7,22000], [1581,"2013-12-03T00:00:00",63,68.98,62.55,68.98,26000], [1582,"2013-12-04T00:00:00",70,72.42,70,72.42,18000], [1583,"2013-12-05T00:00:00",73.99,75.48,73,73.93,6500], [1584,"2013-12-06T00:00:00",73.25,76.99,72,74.66,7500], [1585,"2013-12-09T00:00:00",75,76.49,74,74.98,7000], [1586,"2013-12-10T00:00:00",75,76.95,73.5,73.8,5500], [1587,"2013-12-11T00:00:00",73.01,73.01,72.2,72.21,20000], [1588,"2013-12-12T00:00:00",72.9,72.98,71.2,71.7,17000], [1589,"2013-12-13T00:00:00",70.5,73,70.5,71.15,11500], [1590,"2013-12-16T00:00:00",70.15,72,70.15,71.83,5500], [1591,"2013-12-17T00:00:00",70.2,70.2,70.2,70.2,2500], [1592,"2013-12-18T00:00:00",72.15,73.1,72,72.99,22500], [1593,"2013-12-19T00:00:00",72.99,73,71.5,71.5,1500], [1594,"2013-12-20T00:00:00",70,70,70,70,500], [1595,"2013-12-23T00:00:00",72.68,73,71.99,71.99,7000], [1596,"2013-12-24T00:00:00",74.5,74.5,74,74,5500], [1597,"2013-12-26T00:00:00",73.8,74,73,73.01,23000], [1598,"2013-12-27T00:00:00",73,74.8,73,74.8,2000], [1599,"2013-12-30T00:00:00",74.9,75.5,74.9,75.08,8500], [1600,"2013-12-31T00:00:00",75.99,76,73,74.99,11500], [1601,"2014-01-01T00:00:00",72.5,73.5,72.1,73.5,6000], [1602,"2014-01-02T00:00:00",74,74,73,73,4000], [1603,"2014-01-03T00:00:00",72.4,73.7,72.4,73.7,2000], [1604,"2014-01-06T00:00:00",75.98,75.98,75.98,75.98,1000], [1605,"2014-01-07T00:00:00",72.61,73,72.19,73,16000], [1606,"2014-01-09T00:00:00",72.99,73,72.99,73,2500], [1607,"2014-01-10T00:00:00",75,73,72.99,73,2500], [1608,"2014-01-13T00:00:00",72.5,72.5,72.26,72.38,1000], [1609,"2014-01-15T00:00:00",74.98,75.1,74.89,75.1,12500], [1610,"2014-01-16T00:00:00",74.94,75,74.85,74.85,5500], [1611,"2014-01-17T00:00:00",72,78.59,72,78.59,14000], [1612,"2014-01-20T00:00:00",82.51,82.51,82.5,82.51,122000], [1613,"2014-01-21T00:00:00",86.62,86.63,85.63,86.63,48000], [1614,"2014-01-22T00:00:00",90.96,90.96,89,90.96,293500], [1615,"2014-01-23T00:00:00",94,94,90,91,28000], [1616,"2014-01-24T00:00:00",95,95.55,87,94.14,123000], [1617,"2014-01-27T00:00:00",97.99,97.99,89.44,91.49,47000], [1618,"2014-01-28T00:00:00",93.98,93.98,90,90,17000], [1619,"2014-01-29T00:00:00",88,89.75,85.55,89.73,7000], [1620,"2014-01-30T00:00:00",88,89.9,86,86,4000], [1621,"2014-01-31T00:00:00",82.05,90.3,82,88.93,15500], [1622,"2014-02-03T00:00:00",91.5,91.5,90,90.5,3500], [1623,"2014-02-04T00:00:00",92.5,92.5,92.5,92.5,500], [1624,"2014-02-06T00:00:00",88,94,88,92,64000], [1625,"2014-02-07T00:00:00",92,96.44,91,94.15,21500], [1626,"2014-02-10T00:00:00",89.45,91.99,89.45,89.45,4500], [1627,"2014-02-11T00:00:00",86.5,90.5,86.5,90.2,7500], [1628,"2014-02-12T00:00:00",91.99,92,91.99,92,5500], [1629,"2014-02-14T00:00:00",90,95.5,88,92.25,36500], [1630,"2014-02-17T00:00:00",90,92,89.5,89.83,8000], [1631,"2014-02-18T00:00:00",87,91.99,87,90.95,3000], [1632,"2014-02-19T00:00:00",86.43,95,86.43,93.04,46000], [1633,"2014-02-20T00:00:00",90,91.5,90,91.5,1000], [1634,"2014-02-21T00:00:00",89,90,89,90,11500], [1635,"2014-02-24T00:00:00",90.99,92,90.99,92,6500], [1636,"2014-02-25T00:00:00",92,96.6,87.4,87.47,778500], [1637,"2014-02-26T00:00:00",89.9,89.9,86,87.5,47000], [1638,"2014-02-27T00:00:00",88.3,88.5,84.05,85,45500], [1639,"2014-02-28T00:00:00",88,89.25,85.75,89.24,49500], [1640,"2014-03-03T00:00:00",91.1,93.7,91.1,93.56,158500], [1641,"2014-03-04T00:00:00",93.99,95,92,92.96,51500], [1642,"2014-03-05T00:00:00",93.5,93.5,92,92.92,66500], [1643,"2014-03-06T00:00:00",93.2,93.45,89.1,89.96,66000], [1644,"2014-03-07T00:00:00",93.4,93.8,91,93.52,22500], [1645,"2014-03-10T00:00:00",95.4,95.85,93.75,95.04,78500], [1646,"2014-03-11T00:00:00",96.4,96.4,94.55,95.9,83000], [1647,"2014-03-12T00:00:00",95,95.2,90.5,90.96,50500], [1648,"2014-03-13T00:00:00",90,90,86.42,87.3,32500], [1649,"2014-03-14T00:00:00",86.99,87.5,84.02,87.25,12000], [1650,"2014-03-17T00:00:00",84.32,88,83.61,85.61,18500], [1651,"2014-03-18T00:00:00",85.01,85.98,84.7,84.77,10000], [1652,"2014-03-19T00:00:00",84.99,86.05,84.7,85.11,28000], [1653,"2014-03-20T00:00:00",85.39,85.47,84,84.01,12000], [1654,"2014-03-21T00:00:00",83.5,85.93,83,85.44,9000], [1655,"2014-03-24T00:00:00",86,89.71,86,89.71,16500], [1656,"2014-03-25T00:00:00",94.19,94.19,91,91.4,96000], [1657,"2014-03-26T00:00:00",93.44,93.44,90.2,90.49,18000], [1658,"2014-03-27T00:00:00",91,92.9,91,91.9,19000], [1659,"2014-03-28T00:00:00",90.8,92.39,90.72,91.48,11500], [1660,"2014-03-31T00:00:00",91.89,93.88,91.89,93.65,36500], [1661,"2014-04-01T00:00:00",93.99,93.99,90.5,91.52,30500], [1662,"2014-04-02T00:00:00",71,71.17,70,71.17,94500], [1663,"2014-04-03T00:00:00",73.99,74,72.45,72.8,145000], [1664,"2014-04-04T00:00:00",73.9,73.9,71,71.34,26500], [1665,"2014-04-07T00:00:00",72.8,72.8,70,71.26,41000], [1666,"2014-04-08T00:00:00",70,71.95,70,70.33,28500], [1667,"2014-04-09T00:00:00",69,71,69,70.71,24500], [1668,"2014-04-10T00:00:00",71,73.59,69.5,72.52,62000], [1669,"2014-04-11T00:00:00",73,73.89,72.1,72.29,33000], [1670,"2014-04-14T00:00:00",71.06,73,71.05,72.01,16000], [1671,"2014-04-15T00:00:00",71.06,72.93,70.1,72,25500], [1672,"2014-04-16T00:00:00",72.59,72.59,70.82,70.89,205500], [1673,"2014-04-17T00:00:00",71.25,73.05,71,71.96,94500], [1674,"2014-04-18T00:00:00",71.49,71.95,71,71.01,19000], [1675,"2014-04-21T00:00:00",71,72,71,71,41500], [1676,"2014-04-22T00:00:00",71.1,72.5,71,71.99,131500], [1677,"2014-04-23T00:00:00",72,72.69,70,70.69,45500], [1678,"2014-04-24T00:00:00",70.01,71.7,70,70.95,8000], [1679,"2014-04-25T00:00:00",71.1,73,70.6,72.83,18500], [1680,"2014-04-28T00:00:00",73,73.7,72.25,73.31,36500], [1681,"2014-04-29T00:00:00",73,74,72.12,73.01,31000], [1682,"2014-04-30T00:00:00",73,73.5,72.5,73.25,11500], [1683,"2014-05-02T00:00:00",73,76.91,73,76.53,4656500], [1684,"2014-05-05T00:00:00",79.54,80.35,78.99,80.35,80000], [1685,"2014-05-06T00:00:00",84.36,84.36,80.54,83.94,164500], [1686,"2014-05-07T00:00:00",87.88,87.88,85,85.27,69000], [1687,"2014-05-08T00:00:00",83.06,89.53,83.06,89.47,290000], [1688,"2014-05-09T00:00:00",88.55,92,86.5,87.34,100000], [1689,"2014-05-12T00:00:00",83.1,91.7,83,90.22,441500], [1690,"2014-05-13T00:00:00",91.9,93,89.9,90.68,100000], [1691,"2014-05-14T00:00:00",90.01,95.21,90,95.21,429000], [1692,"2014-05-15T00:00:00",97.25,98.39,95.5,98.39,100500], [1693,"2014-05-16T00:00:00",103.3,103.3,103.3,103.3,29000], [1694,"2014-05-19T00:00:00",108.46,108.46,108.46,108.46,20000], [1695,"2014-05-20T00:00:00",113.49,113.88,109.12,113.88,201500], [1696,"2014-05-21T00:00:00",119,119,109,111.85,135000], [1697,"2014-05-22T00:00:00",112,114,107.74,110.33,33000], [1698,"2014-05-23T00:00:00",109.5,115.8,109.5,111.25,35500], [1699,"2014-05-26T00:00:00",110.26,110.26,109,110,20000], [1700,"2014-05-27T00:00:00",111,111,110.11,110.5,3500], [1701,"2014-05-28T00:00:00",111.5,115,111.5,112.3,28000], [1702,"2014-05-29T00:00:00",113,113,112,112.28,12500], [1703,"2014-05-30T00:00:00",110.11,111.25,110.1,110.35,16000], [1704,"2014-06-02T00:00:00",111,112,110,110,27000], [1705,"2014-06-03T00:00:00",110.99,111,106,108.5,18500], [1706,"2014-06-04T00:00:00",108.51,108.51,104,105,8500], [1707,"2014-06-05T00:00:00",104.15,105,103,103,4000], [1708,"2014-06-06T00:00:00",100.06,102.4,98.8,100.75,20500], [1709,"2014-06-09T00:00:00",101,104,100.5,103.01,14500], [1710,"2014-06-10T00:00:00",105.6,105.6,104.1,105,1500], [1711,"2014-06-11T00:00:00",104,110.25,101,110.25,30500], [1712,"2014-06-12T00:00:00",111,115,108.26,113.57,20500], [1713,"2014-06-13T00:00:00",116.89,116.9,111.01,114.67,6000], [1714,"2014-06-16T00:00:00",114.99,115.49,108.94,109.18,39000], [1715,"2014-06-17T00:00:00",110,110.02,109,109.37,26000], [1716,"2014-06-18T00:00:00",107,107,107,107,5500], [1717,"2014-06-19T00:00:00",108,109,107,109,7500], [1718,"2014-06-23T00:00:00",104.05,108,104.01,108,6500], [1719,"2014-06-24T00:00:00",108.12,112.49,107.99,109,16500], [1720,"2014-06-25T00:00:00",110.49,110.49,107,107,11500], [1721,"2014-06-26T00:00:00",107.07,107.07,107.07,107.07,1000], [1722,"2014-06-27T00:00:00",106.9,110,106,106.81,3000], [1723,"2014-07-01T00:00:00",108,108,104.01,107.99,2500], [1724,"2014-07-02T00:00:00",106.66,108.49,106.66,107.55,4600], [1725,"2014-07-03T00:00:00",109,109.7,106,109.42,6000], [1726,"2014-07-04T00:00:00",109.5,110.5,107.16,109,2700], [1727,"2014-07-07T00:00:00",110.46,110.46,110.46,109,100], [1728,"2014-07-08T00:00:00",110,110,110,109,200], [1729,"2014-07-11T00:00:00",113.74,113.74,113.74,109,100], [1730,"2014-07-14T00:00:00",109,109,109,109,500], [1731,"2014-07-15T00:00:00",109,109.19,108.31,109.19,20800], [1732,"2014-07-16T00:00:00",107,108.5,107,107.26,1800], [1733,"2014-07-17T00:00:00",107.5,112.62,107.5,111.19,12700], [1734,"2014-07-18T00:00:00",111.99,116.5,111,115.57,61400], [1735,"2014-07-21T00:00:00",116.44,121.34,116.44,120.29,65800], [1736,"2014-07-22T00:00:00",122,123.8,118.99,121.49,126900], [1737,"2014-07-23T00:00:00",120.01,123,120,121.55,231200], [1738,"2014-07-24T00:00:00",121,123.99,118.01,122.1,132200], [1739,"2014-07-28T00:00:00",121.05,121.05,121,121,1500], [1740,"2014-08-04T00:00:00",116.05,121.99,114.95,118.6,199300], [1741,"2014-08-05T00:00:00",119,121,119,120,74600], [1742,"2014-08-06T00:00:00",120.5,124,117.7,121.14,840200], [1743,"2014-08-07T00:00:00",122,127.19,121,127.19,74900], [1744,"2014-08-08T00:00:00",133,133.54,130.5,133.54,52200], [1745,"2014-08-11T00:00:00",127,127,126.87,126.87,29800], [1746,"2014-08-12T00:00:00",123,130,121.5,123.53,42600], [1747,"2014-08-13T00:00:00",121.99,127.5,121.99,124.71,43600], [1748,"2014-08-15T00:00:00",125,126.5,124.11,125.14,31200], [1749,"2014-08-18T00:00:00",125,126.95,120.15,123.19,49500], [1750,"2014-08-19T00:00:00",119.01,122.9,117.45,121.35,42400], [1751,"2014-08-20T00:00:00",121,126,118.35,121.14,102200], [1752,"2014-08-21T00:00:00",124.87,127.15,121.25,126.24,65000], [1753,"2014-08-22T00:00:00",129,129.9,125,127.56,37000], [1754,"2014-08-25T00:00:00",123.02,127,123.02,125.03,14200], [1755,"2014-08-26T00:00:00",124.89,124.9,120.1,120.81,10800], [1756,"2014-08-27T00:00:00",116.39,121.99,114.77,117.01,62800], [1757,"2014-08-28T00:00:00",115,116.9,112.56,116.13,33700], [1758,"2014-08-29T00:00:00",117.2,121,112.01,114.65,36000], [1759,"2014-09-01T00:00:00",110.1,114.5,110.01,113.5,6300], [1760,"2014-09-02T00:00:00",117.99,118.5,116.4,118.29,5100], [1761,"2014-09-03T00:00:00",121.5,121.99,118,118.02,11700], [1762,"2014-09-04T00:00:00",122.95,122.95,117,117.71,9500], [1763,"2014-09-05T00:00:00",118.69,118.7,115.73,117.48,4100], [1764,"2014-09-08T00:00:00",116.12,120.58,116.12,119.31,30500], [1765,"2014-09-09T00:00:00",122.5,125.27,120.5,125.27,30500], [1766,"2014-09-10T00:00:00",127.15,131.53,127.15,131.53,38700], [1767,"2014-09-11T00:00:00",135,138.1,133,138.1,118700], [1768,"2014-09-12T00:00:00",140,145,136.52,145,94100], [1769,"2014-09-15T00:00:00",150.99,152.25,139,139.76,178000], [1770,"2014-09-16T00:00:00",140,142.89,134,136.07,142100], [1771,"2014-09-17T00:00:00",135.9,137.99,129.27,129.57,212400], [1772,"2014-09-18T00:00:00",129,135.99,129,131.38,72900], [1773,"2014-09-19T00:00:00",132.49,134.85,130.01,131.75,66500], [1774,"2014-09-22T00:00:00",133.5,138.33,133.5,134.25,175900], [1775,"2014-09-23T00:00:00",135.99,140.96,134.56,139.49,585500], [1776,"2014-09-24T00:00:00",140.69,142,135.03,135.88,173200], [1777,"2014-09-25T00:00:00",137.35,138,131.5,137.55,119600], [1778,"2014-09-26T00:00:00",139.8,139.8,132,133.05,119000], [1779,"2014-09-29T00:00:00",132.1,133.49,126.9,129.32,68000], [1780,"2014-09-30T00:00:00",129.75,132.5,129,129.9,29900], [1781,"2014-10-01T00:00:00",130,136.39,129.5,134.91,113900], [1782,"2014-10-02T00:00:00",135.8,139,128.17,128.17,367500], [1783,"2014-10-03T00:00:00",123,126,121.77,121.77,112700], [1784,"2014-10-09T00:00:00",122,127.85,122,127.85,164400], [1785,"2014-10-10T00:00:00",134.24,134.24,129,130.88,575200], [1786,"2014-10-13T00:00:00",132.5,133,127.75,128.01,207900], [1787,"2014-10-14T00:00:00",127.81,133,123.1,127.93,286100], [1788,"2014-10-15T00:00:00",128.1,130.85,125.03,125.42,434100], [1789,"2014-10-16T00:00:00",127,127,122.2,122.97,178200], [1790,"2014-10-17T00:00:00",123.99,124.7,121.8,122.02,330600], [1791,"2014-10-20T00:00:00",121.05,126.45,118.52,124.36,177800], [1792,"2014-10-21T00:00:00",124.9,126.52,123.05,123.88,198100], [1793,"2014-10-22T00:00:00",125.99,130.07,125.02,130.07,496900], [1794,"2014-10-23T00:00:00",136.57,136.57,133.6,136.57,705800], [1795,"2014-10-24T00:00:00",141,143.39,137.25,139.56,1173000], [1796,"2014-10-27T00:00:00",139.45,139.45,135,135.86,118900], [1797,"2014-10-28T00:00:00",136.5,142.55,136.1,139.01,468500], [1798,"2014-10-29T00:00:00",139.84,143,135,137.72,826800], [1799,"2014-10-30T00:00:00",136.51,140,136.51,137.81,93800], [1800,"2014-10-31T00:00:00",138,140.9,138,139.28,104900], [1801,"2014-11-05T00:00:00",140.8,146.24,139.35,146.24,659800], [1802,"2014-11-06T00:00:00",148,153.55,148,153.55,947600], [1803,"2014-11-07T00:00:00",161.22,161.22,160.25,161.22,113900], [1804,"2014-11-10T00:00:00",169.28,169.28,169.28,169.28,45500], [1805,"2014-11-11T00:00:00",177.74,177.74,168.2,171.8,2507500], [1806,"2014-11-20T00:00:00",18,18,16,16.39,26130300], [1807,"2014-11-21T00:00:00",16.5,16.84,16.1,16.2,4317400], [1808,"2014-11-24T00:00:00",16.27,16.29,15.41,15.54,3791800], [1809,"2014-11-25T00:00:00",15.61,16.23,15.2,15.76,7510100], [1810,"2014-11-26T00:00:00",15.73,15.91,15.15,15.23,5158900], [1811,"2014-11-27T00:00:00",15.25,15.39,14.85,14.97,1614700], [1812,"2014-11-28T00:00:00",14.85,15.24,14.45,14.54,3512200], [1813,"2014-12-01T00:00:00",14.62,14.89,14.4,14.51,1348500], [1814,"2014-12-02T00:00:00",14.58,14.6,14.22,14.34,1152600], [1815,"2014-12-03T00:00:00",14.41,14.7,14.4,14.48,1379300], [1816,"2014-12-04T00:00:00",14.7,15.48,14.6,15.48,5559500], [1817,"2014-12-05T00:00:00",15.7,15.87,15.29,15.52,4865000], [1818,"2014-12-08T00:00:00",15.4,15.5,14.9,15.04,1142800], [1819,"2014-12-09T00:00:00",15,15.27,15,15.03,625900], [1820,"2014-12-10T00:00:00",15.05,15.2,14.57,14.68,833500], [1821,"2014-12-11T00:00:00",14.71,15,14.45,14.49,895800], [1822,"2014-12-12T00:00:00",14.51,14.85,14.03,14.46,566200], [1823,"2014-12-15T00:00:00",14.4,14.54,14.28,14.33,652900], [1824,"2014-12-16T00:00:00",14.36,14.75,14.25,14.42,1126300], [1825,"2014-12-17T00:00:00",14.61,14.65,14.31,14.43,265000], [1826,"2014-12-18T00:00:00",14.74,14.74,14.35,14.42,683600], [1827,"2014-12-19T00:00:00",14.45,14.46,14.27,14.31,406300], [1828,"2014-12-22T00:00:00",14.6,14.6,14.1,14.18,1153400], [1829,"2014-12-23T00:00:00",14.33,14.33,14.1,14.15,614200], [1830,"2014-12-24T00:00:00",14.2,14.42,14.12,14.23,1024100], [1831,"2014-12-26T00:00:00",14.34,14.35,14.05,14.12,574100], [1832,"2014-12-29T00:00:00",14.1,14.98,14.1,14.84,2408900], [1833,"2014-12-30T00:00:00",14.85,15.34,14.71,15.09,1542800], [1834,"2014-12-31T00:00:00",15.1,15.16,14.61,14.69,566500], [1835,"2015-01-01T00:00:00",14.65,15.1,14.36,15.07,1147000], [1836,"2015-01-02T00:00:00",14.9,15.01,14.77,14.81,330500], [1837,"2015-01-05T00:00:00",14.81,15.55,14.8,15.35,2925000], [1838,"2015-01-06T00:00:00",15.12,15.35,15,15.06,681000], [1839,"2015-01-07T00:00:00",15,15.19,14.91,14.96,728500], [1840,"2015-01-08T00:00:00",15,15.13,14.9,14.92,604000], [1841,"2015-01-09T00:00:00",14.9,15.08,14.75,14.9,773000], [1842,"2015-01-12T00:00:00",14.91,15.25,14.77,14.91,1707000], [1843,"2015-01-13T00:00:00",15,15.1,14.8,14.82,713000], [1844,"2015-01-14T00:00:00",14.97,15.82,14.72,15.82,3169000], [1845,"2015-01-15T00:00:00",16.82,16.82,15.2,15.54,21315500], [1846,"2015-01-16T00:00:00",15.75,16.54,15.3,16.54,15600500], [1847,"2015-01-19T00:00:00",17,17.54,16.9,17.54,10856500], [1848,"2015-01-20T00:00:00",17.88,18.34,17.4,17.85,13259500], [1849,"2015-01-21T00:00:00",18,18.18,17.61,17.84,6203000], [1850,"2015-01-22T00:00:00",17.95,18,17.02,17.17,3269000], [1851,"2015-01-23T00:00:00",17.17,17.29,16.51,17.01,2182500], [1852,"2015-01-26T00:00:00",17.29,18.01,17.1,17.53,6780500], [1853,"2015-01-27T00:00:00",17.5,17.65,17.1,17.17,1589500], [1854,"2015-01-28T00:00:00",17.2,17.74,17.05,17.25,2231500], [1855,"2015-01-29T00:00:00",17.34,17.7,17.29,17.36,1686500], [1856,"2015-01-30T00:00:00",17.41,17.8,17.3,17.4,2392500], [1857,"2015-02-02T00:00:00",17.5,17.7,17.31,17.42,2162000], [1858,"2015-02-03T00:00:00",17.5,18.35,17.4,18.07,16689500], [1859,"2015-02-04T00:00:00",18.2,18.34,17.25,17.33,11265000], [1860,"2015-02-06T00:00:00",17.37,18.05,17.05,17.5,11135500], [1861,"2015-02-09T00:00:00",17.61,17.9,17.02,17.08,6931000], [1862,"2015-02-10T00:00:00",17.21,17.35,16.6,16.67,4203500], [1863,"2015-02-11T00:00:00",16.9,16.95,15.9,16.05,5031500], [1864,"2015-02-12T00:00:00",16.15,16.15,15.2,15.96,4544000], [1865,"2015-02-13T00:00:00",16.15,16.15,15.56,15.68,2400000], [1866,"2015-02-16T00:00:00",15.8,15.94,15.54,15.65,718000], [1867,"2015-02-17T00:00:00",15.65,15.8,15.15,15.25,1297000], [1868,"2015-02-18T00:00:00",15.4,15.78,15.2,15.52,2969000], [1869,"2015-02-19T00:00:00",15.5,16.25,14.6,14.88,9441000], [1870,"2015-02-20T00:00:00",14.98,15.39,14.97,15.31,2723500], [1871,"2015-02-23T00:00:00",15.4,15.6,15.35,15.52,2094000], [1872,"2015-02-24T00:00:00",15.6,15.99,15.41,15.48,1389500], [1873,"2015-02-25T00:00:00",15.55,15.65,15.01,15.53,1804000], [1874,"2015-02-26T00:00:00",15.4,15.96,15.4,15.85,1582000], [1875,"2015-02-27T00:00:00",15.9,16,15.7,15.84,2321500], [1876,"2015-03-02T00:00:00",15.8,16.25,15.72,15.87,2470000], [1877,"2015-03-03T00:00:00",15.8,16,15.31,15.7,1551500], [1878,"2015-03-04T00:00:00",15.9,16.7,15.9,16.56,5903000], [1879,"2015-03-05T00:00:00",16.51,17.54,16.25,17.47,8568500], [1880,"2015-03-06T00:00:00",17.45,17.87,16.95,17.07,3154500], [1881,"2015-03-09T00:00:00",17.24,17.24,16.5,16.55,1642500], [1882,"2015-03-10T00:00:00",16.43,16.45,16.07,16.16,848500], [1883,"2015-03-11T00:00:00",15.8,16.25,15.61,16.07,970000], [1884,"2015-03-12T00:00:00",16.14,17.07,16.14,16.78,3687000], [1885,"2015-03-13T00:00:00",16.81,17,16.56,16.76,1459500], [1886,"2015-03-16T00:00:00",16.74,16.75,16.01,16.1,960000], [1887,"2015-03-17T00:00:00",16.24,16.3,15.81,16.09,833000], [1888,"2015-03-18T00:00:00",16.1,16.1,15.09,15.17,2232500], [1889,"2015-03-19T00:00:00",15.1,15.5,15.08,15.34,814500], [1890,"2015-03-20T00:00:00",15.08,16,15.08,15.87,963000], [1891,"2015-03-24T00:00:00",16.15,16.2,15.5,15.58,566000], [1892,"2015-03-25T00:00:00",15.5,15.7,15.01,15.1,565000], [1893,"2015-03-26T00:00:00",15.24,15.49,14.1,14.62,1259000], [1894,"2015-03-27T00:00:00",15,15,13.85,14.08,781000], [1895,"2015-03-30T00:00:00",13.8,13.8,12.9,12.9,1193000], [1896,"2015-03-31T00:00:00",12.02,13.9,12.02,13.86,3241000], [1897,"2015-04-01T00:00:00",13.75,14.34,13.3,13.88,1663000], [1898,"2015-04-02T00:00:00",13.98,14.51,13.75,14.37,1983500], [1899,"2015-04-03T00:00:00",15.25,15.25,14.35,14.47,9729000], [1900,"2015-04-06T00:00:00",14.7,14.7,14.14,14.21,4729500], [1901,"2015-04-07T00:00:00",14.3,14.3,13.8,13.99,3576500], [1902,"2015-04-08T00:00:00",13.9,14.62,13.9,14.21,13327500], [1903,"2015-04-09T00:00:00",14.38,14.96,14.31,14.55,15238000], [1904,"2015-04-10T00:00:00",14.7,14.8,14.22,14.3,7686000], [1905,"2015-04-13T00:00:00",14.3,14.55,14.01,14.18,3185000], [1906,"2015-04-14T00:00:00",14.19,14.38,13.81,13.89,3725500], [1907,"2015-04-15T00:00:00",14.09,14.29,13.92,14.04,3627000], [1908,"2015-04-16T00:00:00",14.1,14.45,14.01,14.27,6734000], [1909,"2015-04-17T00:00:00",14.36,14.44,14.1,14.18,2333000], [1910,"2015-04-20T00:00:00",14.24,14.41,13.8,13.89,5105500], [1911,"2015-04-21T00:00:00",13.95,14.05,13.46,13.55,2763000], [1912,"2015-04-22T00:00:00",13.7,13.87,13.5,13.79,1777000], [1913,"2015-04-23T00:00:00",13.88,13.98,13.01,13.45,2443500], [1914,"2015-04-24T00:00:00",13.54,13.65,13.4,13.47,1296500], [1915,"2015-04-27T00:00:00",13.5,13.85,13.5,13.72,1448000], [1916,"2015-04-28T00:00:00",13.85,14.05,13.75,13.8,2764000], [1917,"2015-04-29T00:00:00",13.9,14.15,13.25,13.44,7492000], [1918,"2015-04-30T00:00:00",13.5,13.5,13.1,13.16,2140000], [1919,"2015-05-04T00:00:00",13.3,13.52,13.25,13.36,1921000], [1920,"2015-05-05T00:00:00",13.45,13.45,13.11,13.17,1527500], [1921,"2015-05-06T00:00:00",13.25,14.02,13.25,13.95,6793500], [1922,"2015-05-07T00:00:00",14.14,14.14,13.64,13.72,2984000], [1923,"2015-05-08T00:00:00",13.61,13.75,13.51,13.59,1152000], [1924,"2015-05-11T00:00:00",13.59,13.59,12.7,12.72,2618000], [1925,"2015-05-12T00:00:00",12.85,13,12.6,12.91,1259000], [1926,"2015-05-13T00:00:00",12.81,13.05,12.8,12.91,1102000], [1927,"2015-05-14T00:00:00",12.95,13.24,12.95,13.17,1535500], [1928,"2015-05-15T00:00:00",13.28,13.28,13,13.04,706000], [1929,"2015-05-18T00:00:00",13.05,13.05,12.76,12.8,685500], [1930,"2015-05-19T00:00:00",12.8,12.95,12.5,12.61,782500], [1931,"2015-05-20T00:00:00",12.7,12.75,12.45,12.47,792000], [1932,"2015-05-21T00:00:00",12.55,12.55,11.99,12.1,1890000], [1933,"2015-05-22T00:00:00",12.25,12.75,12.1,12.5,4406000], [1934,"2015-05-25T00:00:00",12.6,12.73,12.5,12.7,1110000], [1935,"2015-05-26T00:00:00",12.7,12.66,12.46,12.55,632500], [1936,"2015-05-27T00:00:00",12.58,13.2,12.58,13.05,2544500], [1937,"2015-05-28T00:00:00",13.15,14.05,13.15,14.05,6291500], [1938,"2015-05-29T00:00:00",14.4,15.05,14,14.76,12430000], [1939,"2015-06-01T00:00:00",14.63,14.85,14.27,14.43,3073000], [1940,"2015-06-02T00:00:00",14.41,14.7,14.3,14.34,2411000], [1941,"2015-06-03T00:00:00",14.45,14.46,13.95,13.99,1702500], [1942,"2015-06-04T00:00:00",14.01,14.51,13.89,14.17,2504000], [1943,"2015-06-05T00:00:00",14.05,14.2,14,14.06,1054500], [1944,"2015-06-08T00:00:00",13.78,14.05,13.4,13.88,1937000], [1945,"2015-06-09T00:00:00",14,14.88,13.9,14.88,5421000], [1946,"2015-06-10T00:00:00",15.35,15.65,15.01,15.3,9620500], [1947,"2015-06-11T00:00:00",15.3,15.49,14.95,15.01,2351000], [1948,"2015-06-12T00:00:00",15.2,15.25,14.9,14.96,2507000], [1949,"2015-06-15T00:00:00",15.1,15.29,14.45,14.62,4387500], [1950,"2015-06-16T00:00:00",14.8,15.2,14.4,14.91,4031000], [1951,"2015-06-17T00:00:00",15.05,15.55,14.95,15.35,8229000], [1952,"2015-06-18T00:00:00",15.51,16.35,15.42,16.35,14661500], [1953,"2015-06-19T00:00:00",16.65,16.9,16.29,16.32,5101500], [1954,"2015-06-22T00:00:00",16.25,17.3,15.85,16.74,5667500], [1955,"2015-06-23T00:00:00",16.9,17.2,16.7,17.03,3540000], [1956,"2015-06-24T00:00:00",17.16,17.45,16.62,16.84,6100500], [1957,"2015-06-25T00:00:00",16.71,16.8,15.91,16.1,6704000], [1958,"2015-06-26T00:00:00",16.02,16.35,15.5,15.64,1559500], [1959,"2015-06-29T00:00:00",15.65,16.39,15.6,16.12,1030500], [1960,"2015-06-30T00:00:00",16.35,16.55,15.95,16.09,1164000], [1961,"2015-07-01T00:00:00",16,16.92,16,16.53,2295500], [1962,"2015-07-02T00:00:00",16.9,17,16.45,16.53,1125500], [1963,"2015-07-03T00:00:00",17,17.53,17,17.3,6508000], [1964,"2015-07-06T00:00:00",17.55,17.55,16.7,17.01,4923500], [1965,"2015-07-07T00:00:00",16.81,17.5,16.81,17.09,4741000], [1966,"2015-07-08T00:00:00",17,17.1,16.63,16.98,3683000], [1967,"2015-07-09T00:00:00",17.15,17.37,16.8,16.95,3056500], [1968,"2015-07-10T00:00:00",16.99,17.95,16.99,17.44,6781500], [1969,"2015-07-13T00:00:00",17.52,18.2,17.05,17.98,4661000], [1970,"2015-07-14T00:00:00",18,18.45,17.9,18,3461500], [1971,"2015-07-15T00:00:00",18.05,18.24,17.8,18.02,2287000], [1972,"2015-07-16T00:00:00",17.91,18.38,17.91,18.04,3303000], [1973,"2015-07-22T00:00:00",18,18.65,17.96,18.21,10322500], [1974,"2015-07-23T00:00:00",18.21,18.5,18.05,18.18,2430500], [1975,"2015-07-24T00:00:00",18.25,18.35,17.71,17.93,1235500], [1976,"2015-07-27T00:00:00",17.89,18.15,16.93,16.96,3768000], [1977,"2015-07-28T00:00:00",16.99,17.2,16.75,17.02,1238000], [1978,"2015-07-29T00:00:00",17.22,17.6,17.01,17.22,897000], [1979,"2015-07-30T00:00:00",17.11,17.11,16.89,17.06,1470500], [1980,"2015-07-31T00:00:00",17.15,17.32,17.01,17.15,476000], [1981,"2015-08-03T00:00:00",17.25,17.25,17.05,17.15,162500], [1982,"2015-08-04T00:00:00",17.06,17.3,17.05,17.2,2039000], [1983,"2015-08-05T00:00:00",17.25,17.75,17.16,17.67,1233500], [1984,"2015-08-06T00:00:00",17.75,17.8,17.5,17.53,440000], [1985,"2015-08-07T00:00:00",17.73,17.73,17.25,17.31,228000], [1986,"2015-08-10T00:00:00",17.39,17.4,17.12,17.26,149500], [1987,"2015-08-11T00:00:00",17.25,17.54,17.11,17.25,406000], [1988,"2015-08-12T00:00:00",17.3,17.75,17.2,17.24,1639000], [1989,"2015-08-13T00:00:00",17.21,18.1,17.12,17.86,4852500], [1990,"2015-08-17T00:00:00",17.9,17.94,17.55,17.74,1496500], [1991,"2015-08-18T00:00:00",17.65,17.89,17.2,17.56,1313000], [1992,"2015-08-19T00:00:00",17.74,17.9,17.3,17.31,934500], [1993,"2015-08-20T00:00:00",17.3,17.3,17,17.01,1334500], [1994,"2015-08-21T00:00:00",17.4,17.4,16.31,16.7,1750500], [1995,"2015-08-24T00:00:00",16.46,17.25,15.7,15.7,4858500], [1996,"2015-08-25T00:00:00",15.23,16.7,15.23,16.7,2493500], [1997,"2015-08-26T00:00:00",16.51,17,16.25,16.46,368500], [1998,"2015-08-27T00:00:00",16.7,16.8,16.5,16.58,179500], [1999,"2015-08-28T00:00:00",16.87,16.87,16.57,16.6,222500], [2000,"2015-08-31T00:00:00",16.27,17.6,16.27,17.6,6204500], [2001,"2015-09-01T00:00:00",17.11,17.5,16.81,16.91,292000], [2002,"2015-09-02T00:00:00",16.5,17.3,16.31,16.94,196000], [2003,"2015-09-03T00:00:00",17,17.6,17,17.39,1005500], [2004,"2015-09-04T00:00:00",17.35,17.75,16.91,17.21,1409500], [2005,"2015-09-07T00:00:00",16.9,17.2,16.21,16.39,1215500], [2006,"2015-09-08T00:00:00",16.1,16.99,16,16.29,838500], [2007,"2015-09-09T00:00:00",16.45,16.86,16.3,16.63,3890500], [2008,"2015-09-10T00:00:00",16.3,16.53,16.2,16.31,404500], [2009,"2015-09-11T00:00:00",16.43,16.63,16.25,16.33,194000], [2010,"2015-09-14T00:00:00",16.64,16.64,16.12,16.32,176500], [2011,"2015-09-15T00:00:00",16.02,16.21,16,16.11,249500], [2012,"2015-09-16T00:00:00",16.17,16.4,16.13,16.29,567000], [2013,"2015-09-17T00:00:00",16.31,16.5,16,16.27,853500], [2014,"2015-09-18T00:00:00",16.27,16.4,16,16,315500], [2015,"2015-09-21T00:00:00",16.02,16.3,15.99,16.15,2885000], [2016,"2015-09-22T00:00:00",16.43,16.45,16.2,16.24,170000], [2017,"2015-09-23T00:00:00",16.2,16.9,16.1,16.22,166500], [2018,"2015-09-28T00:00:00",16.35,16.47,16.1,16.4,1036500], [2019,"2015-09-29T00:00:00",16,16.5,16,16.15,5450000], [2020,"2015-09-30T00:00:00",16.34,16.69,16.21,16.32,788500], [2021,"2015-10-01T00:00:00",16.45,16.5,16.2,16.38,667500], [2022,"2015-10-02T00:00:00",16.21,16.5,16.21,16.39,303500], [2023,"2015-10-05T00:00:00",16.48,16.5,16.16,16.32,153500], [2024,"2015-10-06T00:00:00",16.32,16.75,16.15,16.35,890000], [2025,"2015-10-07T00:00:00",16,16.75,16,16.55,6624000], [2026,"2015-10-08T00:00:00",16.29,16.69,16.29,16.5,244000], [2027,"2015-10-09T00:00:00",16.55,16.7,16.5,16.51,121500], [2028,"2015-10-12T00:00:00",16.5,16.68,16.27,16.5,299500], [2029,"2015-10-13T00:00:00",16.5,16.72,16.3,16.55,471000], [2030,"2015-10-14T00:00:00",16.63,16.68,16.4,16.55,198000], [2031,"2015-10-15T00:00:00",16.6,16.7,16.25,16.68,816500], [2032,"2015-10-16T00:00:00",16.6,16.7,16.3,16.58,533000], [2033,"2015-10-19T00:00:00",16.68,17.57,16.27,17.05,3429000], [2034,"2015-10-20T00:00:00",17.04,17.04,16.55,16.6,656000], [2035,"2015-10-21T00:00:00",16.49,16.66,16.11,16.51,460500], [2036,"2015-10-22T00:00:00",16.5,16.6,16.49,16.55,128000], [2037,"2015-10-26T00:00:00",16.66,16.98,16.6,16.77,822500], [2038,"2015-10-27T00:00:00",16.5,16.8,16.5,16.65,497000], [2039,"2015-10-28T00:00:00",16.79,16.79,16.53,16.56,81500], [2040,"2015-10-29T00:00:00",16.5,16.6,15.56,15.69,4444000], [2041,"2015-10-30T00:00:00",15.83,16,15.2,15.3,6007000], [2042,"2015-11-02T00:00:00",15.41,15.41,14.3,14.34,7508000], [2043,"2015-11-03T00:00:00",14.73,15,14.55,14.64,1127500], [2044,"2015-11-04T00:00:00",14.65,14.84,14.41,14.51,945000], [2045,"2015-11-05T00:00:00",14.46,14.9,14.45,14.54,448500], [2046,"2015-11-06T00:00:00",14.7,14.7,14.25,14.39,188500], [2047,"2015-11-09T00:00:00",14.54,14.59,14.31,14.5,145000], [2048,"2015-11-10T00:00:00",14.5,14.64,14.2,14.4,225000], [2049,"2015-11-11T00:00:00",14.25,14.45,14.05,14.28,194500], [2050,"2015-11-12T00:00:00",14.3,14.59,14.25,14.5,704500], [2051,"2015-11-13T00:00:00",14.45,14.5,14.16,14.23,251000], [2052,"2015-11-16T00:00:00",14.23,14.3,13.8,14.09,951000], [2053,"2015-11-17T00:00:00",14.15,14.3,14,14,307000], [2054,"2015-11-18T00:00:00",14.02,14.25,13.9,14.13,123500], [2055,"2015-11-19T00:00:00",14.25,14.3,13.9,14.13,449500], [2056,"2015-11-20T00:00:00",14.15,14.38,14.05,14.17,97000], [2057,"2015-11-23T00:00:00",14.1,14.15,13.9,13.96,122500], [2058,"2015-11-24T00:00:00",13.95,14.1,13.6,13.95,309500], [2059,"2015-11-25T00:00:00",13.85,14,13.5,13.87,440000], [2060,"2015-11-26T00:00:00",14.1,14.1,13.4,13.79,332500], [2061,"2015-11-27T00:00:00",13.66,14,13.2,13.79,322000], [2062,"2015-11-30T00:00:00",13.5,13.7,13.11,13.59,425500], [2063,"2015-12-01T00:00:00",13.82,13.82,12.64,13.19,1427000], [2064,"2015-12-02T00:00:00",13.44,13.6,12.67,13.38,2343500], [2065,"2015-12-03T00:00:00",13.45,13.9,13.02,13.76,347000], [2066,"2015-12-04T00:00:00",13.88,14.25,13.7,13.88,536000], [2067,"2015-12-07T00:00:00",13.91,14.45,13.66,13.98,656000], [2068,"2015-12-08T00:00:00",13.9,14.2,13.37,13.41,904500], [2069,"2015-12-09T00:00:00",13.48,13.65,13.43,13.55,652000], [2070,"2015-12-10T00:00:00",13.46,13.62,13.4,13.41,97500], [2071,"2015-12-11T00:00:00",13.41,13.48,13.15,13.25,213000], [2072,"2015-12-14T00:00:00",13.11,13.31,13,13.24,129500], [2073,"2015-12-15T00:00:00",13.25,13.38,13.03,13.23,425000], [2074,"2015-12-16T00:00:00",13.02,13.4,13,13.14,171500], [2075,"2015-12-17T00:00:00",13.1,13.3,13,13.19,192000], [2076,"2015-12-18T00:00:00",13.02,13.26,12.95,13.12,139500], [2077,"2015-12-21T00:00:00",13.01,13.11,12.95,13.06,93500], [2078,"2015-12-22T00:00:00",13.06,13.3,12.92,13.11,200000], [2079,"2015-12-23T00:00:00",13,13.2,12.85,13.03,326000], [2080,"2015-12-28T00:00:00",13.05,13.17,12.8,13.11,433500], [2081,"2015-12-29T00:00:00",12.96,13.1,12.82,12.95,296000], [2082,"2015-12-30T00:00:00",12.95,13,12.9,12.96,153500], [2083,"2015-12-31T00:00:00",12.91,13.39,12.85,13.14,455500], [2084,"2016-01-01T00:00:00",13.06,13.3,12.95,13.26,212000], [2085,"2016-01-04T00:00:00",13.25,13.25,12.85,12.92,196000], [2086,"2016-01-05T00:00:00",12.76,12.8,12.52,12.76,691500], [2087,"2016-01-06T00:00:00",12.66,12.85,12.6,12.68,98500], [2088,"2016-01-07T00:00:00",12.65,12.94,12.55,12.61,468000], [2089,"2016-01-08T00:00:00",12.51,12.79,12.43,12.54,104000], [2090,"2016-01-09T00:00:00",12.51,12.79,12.43,12.54,104000], [2091,"2016-01-10T00:00:00",12.51,12.79,12.43,12.54,104000], [2092,"2016-01-11T00:00:00",12.41,12.57,12.36,12.46,48000], [2093,"2016-01-12T00:00:00",12.32,12.4,12.06,12.3,109500], [2094,"2016-01-13T00:00:00",12.35,12.4,11.76,11.85,378000], [2095,"2016-01-14T00:00:00",11.25,11.8,10.86,11.35,821500], [2096,"2016-01-15T00:00:00",11.35,11.48,10.95,11.19,366500], [2097,"2016-01-18T00:00:00",11.01,11.97,10.21,11.35,2540500], [2098,"2016-01-19T00:00:00",11.5,11.65,11.1,11.6,293000], [2099,"2016-01-20T00:00:00",11.59,11.7,11.21,11.66,77000], [2100,"2016-01-21T00:00:00",11.66,11.85,11.3,11.5,363000], [2101,"2016-01-22T00:00:00",11.4,11.7,11.4,11.51,247500], [2102,"2016-01-25T00:00:00",11.56,11.7,11.42,11.49,135000], [2103,"2016-01-26T00:00:00",11.31,11.45,11.3,11.39,241000], [2104,"2016-01-27T00:00:00",11.4,11.55,11.27,11.31,553000], [2105,"2016-01-28T00:00:00",11.44,11.44,11.22,11.4,92000], [2106,"2016-01-29T00:00:00",11.3,11.31,10.9,11.11,1038000], [2107,"2016-02-01T00:00:00",11.15,11.25,10.75,11.18,76500], [2108,"2016-02-02T00:00:00",11.2,11.24,11.05,11.1,50500], [2109,"2016-02-03T00:00:00",11.05,11.38,11.05,11.24,40000], [2110,"2016-02-04T00:00:00",11.25,11.43,11,11.28,306000], [2111,"2016-02-08T00:00:00",11.45,11.5,11.35,11.42,152000], [2112,"2016-02-09T00:00:00",11.4,11.4,11.1,11.12,122000], [2113,"2016-02-10T00:00:00",11.1,11.5,11.1,11.28,252000], [2114,"2016-02-11T00:00:00",11.26,11.35,11.1,11.24,374000], [2115,"2016-02-12T00:00:00",11.12,11.25,11,11.11,3044000], [2116,"2016-02-15T00:00:00",11.32,11.32,11,11.01,164500], [2117,"2016-02-16T00:00:00",11.15,11.35,10.85,11.03,203500], [2118,"2016-02-17T00:00:00",11,11.05,10.89,11,848000], [2119,"2016-02-18T00:00:00",11.33,11.34,10.83,10.97,175000], [2120,"2016-02-19T00:00:00",10.81,11,10.6,10.93,157000], [2121,"2016-02-22T00:00:00",10.73,10.99,10.58,10.82,187000], [2122,"2016-02-23T00:00:00",10.66,10.97,10.61,10.86,190500], [2123,"2016-02-24T00:00:00",10.75,11.18,10.75,10.86,140000], [2124,"2016-02-25T00:00:00",10.81,10.99,10.75,10.76,1722500], [2125,"2016-02-26T00:00:00",10.52,11.33,10.52,10.89,2372000], [2126,"2016-02-29T00:00:00",10.46,10.8,9.89,9.92,3075500], [2127,"2016-03-01T00:00:00",10.24,10.24,9.81,9.97,928000], [2128,"2016-03-02T00:00:00",9.91,10.29,9.8,10,1258500], [2129,"2016-03-03T00:00:00",9.81,10,9.49,9.89,1538500], [2130,"2016-03-04T00:00:00",9.6,9.95,9.6,9.8,176500], [2131,"2016-03-07T00:00:00",9.87,10.15,9.5,9.9,802000], [2132,"2016-03-08T00:00:00",9.98,10,9.75,9.81,410000], [2133,"2016-03-09T00:00:00",9.72,9.89,9.6,9.75,924000], [2134,"2016-03-10T00:00:00",9.75,9.75,9.43,9.67,1252000], [2135,"2016-03-11T00:00:00",9.5,9.8,9.45,9.6,510000], [2136,"2016-03-14T00:00:00",9.6,9.72,9.51,9.59,384500], [2137,"2016-03-15T00:00:00",9.51,9.65,9.37,9.58,532500], [2138,"2016-03-16T00:00:00",9.5,10.4,9.3,9.74,946500], [2139,"2016-03-17T00:00:00",9.8,10.14,9.8,9.94,870000], [2140,"2016-03-18T00:00:00",9.85,10.15,9.82,9.86,302500], [2141,"2016-03-21T00:00:00",9.85,9.95,9.75,9.87,172000], [2142,"2016-03-22T00:00:00",9.8,10,9,9.79,549500], [2143,"2016-03-24T00:00:00",9.8,9.8,9.7,9.74,70500], [2144,"2016-03-25T00:00:00",9.6,9.8,9.5,9.54,375500], [2145,"2016-03-28T00:00:00",9.77,9.77,9.5,9.52,104500], [2146,"2016-03-29T00:00:00",9.5,9.55,9.33,9.45,522000], [2147,"2016-03-30T00:00:00",9.59,9.59,9.37,9.4,97000], [2148,"2016-03-31T00:00:00",9.41,9.48,9.39,9.4,60000], [2149,"2016-04-01T00:00:00",9.27,9.55,9.27,9.52,397500], [2150,"2016-04-04T00:00:00",9.5,9.5,9.4,9.48,183000], [2151,"2016-04-05T00:00:00",9.6,9.82,9.45,9.52,412500], [2152,"2016-04-06T00:00:00",9.51,9.86,9.5,9.73,485500], [2153,"2016-04-07T00:00:00",9.8,10.36,9.8,10.11,2366000], [2154,"2016-04-08T00:00:00",10.05,11.11,10.05,11.03,12035000], [2155,"2016-04-11T00:00:00",11.13,11.38,10.5,10.58,3052500], [2156,"2016-04-12T00:00:00",10.55,10.58,10.33,10.38,677000], [2157,"2016-04-13T00:00:00",10.4,10.59,10.12,10.4,414000], [2158,"2016-04-14T00:00:00",10.31,10.83,10.2,10.67,1295500], [2159,"2016-04-15T00:00:00",10.79,10.88,10.51,10.55,972500], [2160,"2016-04-18T00:00:00",10.74,10.8,10.3,10.36,791500], [2161,"2016-04-19T00:00:00",10.45,10.49,10.25,10.33,476000], [2162,"2016-04-20T00:00:00",10.28,10.53,10.2,10.37,626500], [2163,"2016-04-21T00:00:00",10.37,11.37,10.36,11.06,12617000], [2164,"2016-04-22T00:00:00",11.2,11.84,11.2,11.61,6821000], [2165,"2016-04-25T00:00:00",11.18,11.68,11.13,11.27,649500], [2166,"2016-04-26T00:00:00",11.4,11.5,10.9,10.99,1228500], [2167,"2016-04-27T00:00:00",11.18,11.18,10.82,10.97,591500], [2168,"2016-04-28T00:00:00",11.08,11.65,10.95,11.43,2538500], [2169,"2016-04-29T00:00:00",11.51,11.6,10.8,11.01,1885000], [2170,"2016-05-02T00:00:00",10.98,11.22,10.8,10.92,340000], [2171,"2016-05-03T00:00:00",10.85,11.35,10.8,11.05,785000], [2172,"2016-05-04T00:00:00",11.2,11.26,10.9,10.93,339000], [2173,"2016-05-05T00:00:00",11.05,11.07,10.82,11,706500], [2174,"2016-05-06T00:00:00",11,11.05,10.8,10.87,399500], [2175,"2016-05-09T00:00:00",10.88,10.92,10.68,10.76,454000], [2176,"2016-05-10T00:00:00",10.7,11.01,10.65,10.79,470500], [2177,"2016-05-11T00:00:00",10.89,11.49,10.79,11.05,2351000], [2178,"2016-05-12T00:00:00",11.1,11.18,10.92,10.97,259500], [2179,"2016-05-13T00:00:00",11.01,11.15,10.95,11.01,165000], [2180,"2016-05-16T00:00:00",11,11.1,11,11.01,494000], [2181,"2016-05-17T00:00:00",11.05,11.31,10.9,10.95,711000], [2182,"2016-05-18T00:00:00",10.97,11.25,10.95,11.01,372000], [2183,"2016-05-19T00:00:00",11.03,11.15,11,11.08,245500], [2184,"2016-05-20T00:00:00",11.05,11.28,11.05,11.12,182000], [2185,"2016-05-23T00:00:00",11,11.08,10.98,11,202500], [2186,"2016-05-24T00:00:00",10.96,11,10.92,10.95,195500], [2187,"2016-05-25T00:00:00",10.9,10.95,10.8,10.84,283500], [2188,"2016-05-26T00:00:00",10.8,10.9,10.6,10.66,312500], [2189,"2016-05-27T00:00:00",10.88,10.88,10.5,10.51,347500], [2190,"2016-05-30T00:00:00",10.51,10.65,10.27,10.42,409000], [2191,"2016-05-31T00:00:00",10.59,10.65,10.27,10.33,311500], [2192,"2016-06-01T00:00:00",10.45,10.45,10.3,10.35,585500], [2193,"2016-06-02T00:00:00",10.32,11.09,10.1,10.84,14059000], [2194,"2016-06-03T00:00:00",10.89,11.08,10.65,10.69,514500], [2195,"2016-06-06T00:00:00",10.62,10.89,10.56,10.82,436000], [2196,"2016-06-07T00:00:00",10.99,10.99,10.65,10.66,272000], [2197,"2016-06-08T00:00:00",10.85,10.87,10.65,10.72,216500], [2198,"2016-06-09T00:00:00",10.56,10.7,10.5,10.62,373000], [2199,"2016-06-10T00:00:00",10.62,10.85,10.46,10.69,522500], [2200,"2016-06-13T00:00:00",10.99,11.2,10.8,10.95,1150000], [2201,"2016-06-14T00:00:00",11.02,11.2,10.85,10.94,413500], [2202,"2016-06-15T00:00:00",11,11.4,11,11.17,6287500], [2203,"2016-06-16T00:00:00",11.24,11.24,10.95,10.97,607000], [2204,"2016-06-17T00:00:00",11,11,10.87,10.9,156500], [2205,"2016-06-20T00:00:00",11.07,11.09,10.9,11.06,423500], [2206,"2016-06-21T00:00:00",11.1,11.1,10.83,10.94,116500], [2207,"2016-06-22T00:00:00",11,11,10.61,10.7,326000], [2208,"2016-06-23T00:00:00",10.79,10.9,10.79,10.81,416000], [2209,"2016-06-24T00:00:00",10.51,10.6,10.3,10.54,354000], [2210,"2016-06-27T00:00:00",10.25,10.5,10,10.02,5428000], [2211,"2016-06-28T00:00:00",10.15,10.3,10.1,10.22,758000], [2212,"2016-06-29T00:00:00",10.25,10.31,10.15,10.24,229000], [2213,"2016-06-30T00:00:00",10.25,10.4,10.17,10.28,294000], [2214,"2016-07-04T00:00:00",10.3,10.31,10.25,10.26,236500], [2215,"2016-07-11T00:00:00",10.25,10.35,10,10.2,745000], [2216,"2016-07-12T00:00:00",10.28,10.42,10.15,10.33,532000], [2217,"2016-07-13T00:00:00",10.35,10.4,10.24,10.27,247500], [2218,"2016-07-14T00:00:00",10.29,10.4,10.16,10.4,560500], [2219,"2016-07-15T00:00:00",10.23,11.4,10.23,11.23,3892500], [2220,"2016-07-18T00:00:00",11.2,12.01,11,11.77,1994000], [2221,"2016-07-19T00:00:00",11.93,12,11.6,11.78,832500], [2222,"2016-07-20T00:00:00",11.6,11.68,11.22,11.38,86500], [2223,"2016-07-21T00:00:00",11.38,11.62,11.2,11.46,163000], [2224,"2016-07-22T00:00:00",11.47,11.59,11.25,11.34,27000], [2225,"2016-07-25T00:00:00",11.32,11.32,11.08,11.13,124500], [2226,"2016-07-26T00:00:00",11.58,11.9,11.1,11.15,149500], [2227,"2016-07-27T00:00:00",11.25,11.49,11.01,11.03,275000], [2228,"2016-07-28T00:00:00",11.05,11.07,10.71,10.8,825000], [2229,"2016-07-29T00:00:00",10.99,11.3,10.8,11.2,740000], [2230,"2016-08-01T00:00:00",11.43,11.44,11.12,11.19,242500], [2231,"2016-08-02T00:00:00",11.02,11.2,11.02,11.11,40000], [2232,"2016-08-03T00:00:00",11,11.2,10.96,11,60000], [2233,"2016-08-04T00:00:00",10.87,11.3,10.8,10.96,209500], [2234,"2016-08-05T00:00:00",11,11.09,10.95,10.95,155000], [2235,"2016-08-08T00:00:00",10.95,11,10.8,10.82,153000], [2236,"2016-08-09T00:00:00",10.75,11.12,10.75,10.87,81500], [2237,"2016-08-10T00:00:00",10.8,10.95,10.75,10.89,60000], [2238,"2016-08-11T00:00:00",11.2,11.2,10.75,10.79,237000], [2239,"2016-08-12T00:00:00",10.81,10.97,10.8,10.89,68500], [2240,"2016-08-15T00:00:00",11,11,10.8,10.85,326000], [2241,"2016-08-16T00:00:00",10.9,10.9,10.76,10.8,568000], [2242,"2016-08-17T00:00:00",10.8,10.9,10.74,10.75,380000], [2243,"2016-08-18T00:00:00",10.84,10.84,10.71,10.73,82500], [2244,"2016-08-19T00:00:00",10.66,10.8,10.66,10.71,97000], [2245,"2016-08-22T00:00:00",10.6,10.7,10.6,10.66,117500], [2246,"2016-08-23T00:00:00",10.71,11,10.61,10.72,488500], [2247,"2016-08-24T00:00:00",10.75,10.85,10.7,10.72,103500], [2248,"2016-08-25T00:00:00",10.71,11.26,10.65,11.01,1431000], [2249,"2016-08-26T00:00:00",11.19,11.35,11.05,11.15,549500], [2250,"2016-08-29T00:00:00",11.15,11.3,11.15,11.24,497500], [2251,"2016-08-30T00:00:00",11.07,11.48,11.07,11.33,410500], [2252,"2016-08-31T00:00:00",11,12.33,11,12.18,5701500], [2253,"2016-09-01T00:00:00",12.35,12.5,11.91,12.35,2630000], [2254,"2016-09-02T00:00:00",12.4,12.4,11.9,11.93,1480000], [2255,"2016-09-05T00:00:00",12.07,12.07,11.66,11.76,318000], [2256,"2016-09-06T00:00:00",11.7,11.76,11.37,11.43,834000], [2257,"2016-09-07T00:00:00",11.7,11.8,11.36,11.67,402500], [2258,"2016-09-08T00:00:00",11.8,12.67,11.8,12.28,3375500], [2259,"2016-09-09T00:00:00",12.49,12.74,12.1,12.5,1900000], [2260,"2016-09-15T00:00:00",12.13,13.05,12.13,12.78,863000], [2261,"2016-09-16T00:00:00",12.79,13.05,12.6,12.83,3618500], [2262,"2016-09-19T00:00:00",12.95,13.77,12.95,13.66,4725500], [2263,"2016-09-20T00:00:00",13.99,13.99,12.67,13.29,5447500], [2264,"2016-09-21T00:00:00",13.4,13.4,12.29,12.29,1874000], [2265,"2016-09-22T00:00:00",12.45,12.75,11.62,12.11,5266500], [2266,"2016-09-23T00:00:00",11.97,11.98,11.4,11.48,868500], [2267,"2016-09-26T00:00:00",11.43,12.34,11.27,12.28,1486000], [2268,"2016-09-27T00:00:00",12.29,12.63,12.1,12.48,1848000], [2269,"2016-09-28T00:00:00",12.5,12.55,12.5,12.51,2560000], [2270,"2016-09-29T00:00:00",12.56,12.6,11.71,11.81,543000], [2271,"2016-09-30T00:00:00",11.87,12.16,11.83,12.11,676500], [2272,"2016-10-03T00:00:00",12.1,12.24,11.8,11.87,622000], [2273,"2016-10-04T00:00:00",11.98,12,11.69,11.72,466000], [2274,"2016-10-05T00:00:00",11.9,12.55,11.75,12.24,2081500], [2275,"2016-10-06T00:00:00",12.2,13.1,12.11,12.44,2167500], [2276,"2016-10-07T00:00:00",12.45,12.9,12.12,12.52,803500], [2277,"2016-10-10T00:00:00",12.5,12.59,12.3,12.36,415500], [2278,"2016-10-13T00:00:00",12.64,12.65,12.12,12.33,1312500], [2279,"2016-10-14T00:00:00",12.25,12.35,12.14,12.16,774500], [2280,"2016-10-17T00:00:00",12.1,12.15,11.78,11.84,981000], [2281,"2016-10-18T00:00:00",11.9,11.9,11.51,11.81,253000], [2282,"2016-10-19T00:00:00",11.99,11.99,11.6,11.74,260500], [2283,"2016-10-20T00:00:00",11.99,12.5,11.81,12.43,3023500], [2284,"2016-10-21T00:00:00",12.5,12.9,12.46,12.82,14590000], [2285,"2016-10-24T00:00:00",12.85,12.85,12.45,12.51,1112500], [2286,"2016-10-25T00:00:00",12.4,13.05,11.62,12.94,4796000], [2287,"2016-10-26T00:00:00",13.2,13.58,12.78,13,12644500], [2288,"2016-10-27T00:00:00",12.61,12.92,12.01,12.19,2952500], [2289,"2016-10-28T00:00:00",11.85,12.4,11.61,11.97,1368500], [2290,"2016-10-31T00:00:00",11.4,12.3,11.4,11.98,472500], [2291,"2016-11-01T00:00:00",11.91,12.92,11.9,12.89,1773500], [2292,"2016-11-02T00:00:00",12.99,13.47,12.48,12.54,2114000], [2293,"2016-11-03T00:00:00",12.56,12.8,12.4,12.53,1762000], [2294,"2016-11-04T00:00:00",12.5,12.7,12.23,12.31,946000], [2295,"2016-11-07T00:00:00",12.13,12.6,12.13,12.47,1475500], [2296,"2016-11-08T00:00:00",12.6,12.6,12.45,12.5,1183000], [2297,"2016-11-09T00:00:00",12.07,12.5,12.05,12.37,395500], [2298,"2016-11-10T00:00:00",12.33,12.52,12.25,12.48,570500], [2299,"2016-11-11T00:00:00",12.45,12.57,12.38,12.45,1268500], [2300,"2016-11-14T00:00:00",12.85,12.85,12.25,12.35,938000], [2301,"2016-11-15T00:00:00",12.4,12.51,12.36,12.41,228500], [2302,"2016-11-16T00:00:00",12.6,12.69,12.3,12.4,1107500], [2303,"2016-11-17T00:00:00",12.25,12.5,12.25,12.4,227500], [2304,"2016-11-18T00:00:00",12.25,12.61,12.25,12.45,622000], [2305,"2016-11-21T00:00:00",12.47,12.55,12.45,12.46,276500], [2306,"2016-11-22T00:00:00",12.42,12.58,12.42,12.45,572500], [2307,"2016-11-23T00:00:00",12.46,12.55,12.45,12.53,247500], [2308,"2016-11-24T00:00:00",12.55,13.3,12.4,12.91,1669500], [2309,"2016-11-25T00:00:00",12.7,13.1,12.64,12.79,635000], [2310,"2016-11-28T00:00:00",12.7,13.1,12.6,12.93,798500], [2311,"2016-11-29T00:00:00",13,13.49,12.78,13.01,3748000], [2312,"2016-11-30T00:00:00",13.28,13.45,12.88,13.1,2023500], [2313,"2016-12-01T00:00:00",13.3,13.48,13.02,13.13,2566500], [2314,"2016-12-02T00:00:00",13.02,13.37,13,13.11,1102000], [2315,"2016-12-05T00:00:00",13.45,13.9,13.22,13.32,1642500], [2316,"2016-12-06T00:00:00",13.46,13.75,13.3,13.41,2896000], [2317,"2016-12-07T00:00:00",13.45,13.45,12.9,13.02,865000], [2318,"2016-12-08T00:00:00",13,13.29,12.76,12.8,797000], [2319,"2016-12-09T00:00:00",13.1,13.1,12.8,13.01,601500], [2320,"2016-12-13T00:00:00",13.3,13.3,13,13.02,1505500], [2321,"2016-12-14T00:00:00",13.03,13.19,13,13.07,1589000], [2322,"2016-12-15T00:00:00",13.06,13.4,13.02,13.27,1322000], [2323,"2016-12-16T00:00:00",13.45,13.47,13.2,13.25,673000], [2324,"2016-12-19T00:00:00",13.15,13.35,13.15,13.27,363000], [2325,"2016-12-20T00:00:00",13.31,13.6,13.3,13.5,1334000], [2326,"2016-12-21T00:00:00",13.29,13.45,13.25,13.33,670500], [2327,"2016-12-22T00:00:00",13.28,13.79,13.25,13.71,1431500], [2328,"2016-12-23T00:00:00",13.31,14.3,13.31,14.14,1818500], [2329,"2016-12-26T00:00:00",14.1,14.89,13.81,14.72,1960000], [2330,"2016-12-27T00:00:00",14.5,15,14.3,14.9,1694000], [2331,"2016-12-28T00:00:00",14.75,15.06,14.5,15,925500], [2332,"2016-12-29T00:00:00",15.1,15.1,14.9,15,641500], [2333,"2016-12-30T00:00:00",14.99,15.05,14.86,14.99,532500], [2334,"2017-01-02T00:00:00",15.18,15.18,14.9,15,389000], [2335,"2017-01-03T00:00:00",14.9,14.99,14.86,14.94,1537500], [2336,"2017-01-04T00:00:00",14.6,14.72,14.4,14.48,187000], [2337,"2017-01-05T00:00:00",14.36,15.08,14.36,15.02,3477000], [2338,"2017-01-06T00:00:00",14.85,15.15,14.6,15,2740000], [2339,"2017-01-09T00:00:00",15,15.08,14.43,14.98,734500], [2340,"2017-01-10T00:00:00",14.75,15,14.52,14.62,203000], [2341,"2017-01-11T00:00:00",14.63,14.75,14.4,14.46,121500], [2342,"2017-01-12T00:00:00",14.64,14.64,14.37,14.4,150500], [2343,"2017-01-13T00:00:00",14.33,14.7,14.3,14.32,66500], [2344,"2017-01-16T00:00:00",14.08,14.32,13.98,14.01,68500], [2345,"2017-01-17T00:00:00",14.1,14.29,13.56,14.01,922500], [2346,"2017-01-18T00:00:00",13.49,14.34,13.49,14.16,60000], [2347,"2017-01-19T00:00:00",13.76,14.1,13.76,14,860500], [2348,"2017-01-20T00:00:00",14.2,14.2,13.85,13.99,314000], [2349,"2017-01-23T00:00:00",14,14.01,13.81,13.84,307500], [2350,"2017-01-24T00:00:00",13.7,14.01,13.6,13.99,1500000], [2351,"2017-01-25T00:00:00",13.9,14.05,13.89,14,158000], [2352,"2017-01-26T00:00:00",14.49,14.49,13.87,13.9,988000], [2353,"2017-01-27T00:00:00",14,14.05,13.5,13.99,1191000], [2354,"2017-01-30T00:00:00",13.9,14.05,13.5,13.54,1289500], [2355,"2017-01-31T00:00:00",13.55,13.8,13.5,13.51,559000], [2356,"2017-02-01T00:00:00",13.31,13.78,13.31,13.53,40000], [2357,"2017-02-02T00:00:00",13.7,13.8,13.4,13.51,95500], [2358,"2017-02-03T00:00:00",13.7,13.7,13.4,13.49,106500], [2359,"2017-02-06T00:00:00",13.2,13.37,13.15,13.17,75000], [2360,"2017-02-07T00:00:00",13.2,13.5,13.12,13.21,251500], [2361,"2017-02-08T00:00:00",13.48,13.79,13.1,13.52,1901000], [2362,"2017-02-09T00:00:00",13.68,13.79,13.55,13.76,712500], [2363,"2017-02-10T00:00:00",13.76,13.89,13.5,13.62,196500], [2364,"2017-02-13T00:00:00",13.6,13.71,13.6,13.7,38000], [2365,"2017-02-14T00:00:00",13.6,13.75,13.56,13.61,2360000], [2366,"2017-02-15T00:00:00",13.51,13.51,13,13.3,149000], [2367,"2017-02-16T00:00:00",13.2,13.4,13.13,13.32,23000], [2368,"2017-02-17T00:00:00",13.04,13.39,13,13.08,207500], [2369,"2017-02-20T00:00:00",13.25,13.25,12.8,13.04,1472000], [2370,"2017-02-21T00:00:00",13.17,13.24,12.92,13.11,229500], [2371,"2017-02-22T00:00:00",13.24,13.3,12.76,12.96,107500], [2372,"2017-02-23T00:00:00",12.76,12.8,12.43,12.7,148500], [2373,"2017-02-24T00:00:00",12.61,13,12.5,12.73,2384500], [2374,"2017-02-27T00:00:00",12.56,12.69,12.16,12.55,436500], [2375,"2017-02-28T00:00:00",12.7,13.55,12.6,13.55,600000], [2376,"2017-03-01T00:00:00",13.7,14.55,13,13.36,1149000], [2377,"2017-03-02T00:00:00",13.25,13.35,12.75,12.86,293500], [2378,"2017-03-03T00:00:00",12.87,12.87,12.77,12.78,183500], [2379,"2017-03-06T00:00:00",12.78,13.3,12.75,12.77,1460000], [2380,"2017-03-07T00:00:00",12.8,12.8,12.76,12.78,26500], [2381,"2017-03-08T00:00:00",12.77,12.85,12.5,12.76,2310500], [2382,"2017-03-09T00:00:00",12.7,12.89,12.57,12.63,120500], [2383,"2017-03-10T00:00:00",12.5,12.7,12.5,12.6,94500], [2384,"2017-03-13T00:00:00",12.4,12.59,12.2,12.29,86000], [2385,"2017-03-14T00:00:00",12.25,12.25,11.87,12.16,421500], [2386,"2017-03-15T00:00:00",12.1,12.3,12.1,12.3,68500], [2387,"2017-03-16T00:00:00",12.3,12.35,12,12.27,312000], [2388,"2017-03-17T00:00:00",12.29,12.5,12.29,12.4,29500], [2389,"2017-03-20T00:00:00",12.31,12.38,12.31,12.38,2500], [2390,"2017-03-21T00:00:00",12.3,12.6,12.3,12.6,2684500], [2391,"2017-03-22T00:00:00",12.65,12.8,12.5,12.67,298500], [2392,"2017-03-24T00:00:00",12.67,12.76,12.65,12.75,80000], [2393,"2017-03-27T00:00:00",12.75,12.75,12.51,12.51,72500], [2394,"2017-03-28T00:00:00",12.68,12.68,12.51,12.52,24000], [2395,"2017-03-29T00:00:00",12.6,12.6,12.42,12.5,86000], [2396,"2017-03-30T00:00:00",12.42,12.5,12.3,12.32,160000], [2397,"2017-03-31T00:00:00",12.42,12.42,12.32,12.4,81500], [2398,"2017-04-03T00:00:00",12.4,12.4,12.36,12.39,935500], [2399,"2017-04-04T00:00:00",12.4,12.4,12.3,12.3,65000], [2400,"2017-04-05T00:00:00",12.45,12.45,12.25,12.25,424000], [2401,"2017-04-06T00:00:00",12.25,12.35,12,12.13,122500], [2402,"2017-04-07T00:00:00",12.8,12.8,12.06,12.1,96500], [2403,"2017-04-10T00:00:00",12.05,12.1,11.95,12.05,189500], [2404,"2017-04-11T00:00:00",12.06,12.14,11.95,12.04,1255000], [2405,"2017-04-12T00:00:00",12.05,12.2,12.04,12.18,88000], [2406,"2017-04-13T00:00:00",12.48,12.49,11.82,11.95,1813000], [2407,"2017-04-14T00:00:00",11.95,12,11.86,11.94,49500], [2408,"2017-04-17T00:00:00",11.95,11.95,11.51,11.75,29500], [2409,"2017-04-18T00:00:00",11.7,12,11.66,11.99,37500], [2410,"2017-04-19T00:00:00",11.74,11.95,11.3,11.83,60500], [2411,"2017-04-20T00:00:00",11.89,12.5,11.75,12.24,67500], [2412,"2017-04-21T00:00:00",12.21,12.25,12,12.2,178000], [2413,"2017-04-24T00:00:00",12.15,12.25,12.15,12.19,364000], [2414,"2017-04-25T00:00:00",12.2,12.5,12.2,12.35,625000], [2415,"2017-04-26T00:00:00",12.44,12.44,12.24,12.33,17500], [2416,"2017-04-27T00:00:00",12.21,13.33,12.2,13.33,2172500], [2417,"2017-04-28T00:00:00",13.9,14.05,13.5,13.76,2816000], [2418,"2017-05-02T00:00:00",13.89,13.89,13.25,13.45,4958000], [2419,"2017-05-03T00:00:00",13.25,13.25,12.7,13.08,326500], [2420,"2017-05-04T00:00:00",13.02,13.3,13,13.04,179500], [2421,"2017-05-05T00:00:00",13.05,13.05,12.8,13,233000], [2422,"2017-05-08T00:00:00",13.1,13.25,12.95,12.95,1161500], [2423,"2017-05-09T00:00:00",13.2,13.2,12.85,12.92,65000], [2424,"2017-05-10T00:00:00",12.92,13.1,12.9,13.06,111000], [2425,"2017-05-11T00:00:00",13,13.2,12.93,13.13,32000], [2426,"2017-05-12T00:00:00",13.38,13.38,13.06,13.15,13000], [2427,"2017-05-15T00:00:00",13.07,13.2,12.98,13.03,137000], [2428,"2017-05-16T00:00:00",12.98,12.98,12.78,12.85,108500], [2429,"2017-05-17T00:00:00",13,13,12.81,12.9,97000], [2430,"2017-05-18T00:00:00",12.86,12.99,12.8,12.93,23000], [2431,"2017-05-19T00:00:00",12.86,13,12.75,12.83,288500], [2432,"2017-05-22T00:00:00",12.8,12.95,12.8,12.82,5500], [2433,"2017-05-23T00:00:00",13.14,13.14,12.8,12.97,39000], [2434,"2017-05-24T00:00:00",13,13,12.79,12.81,75000], [2435,"2017-05-25T00:00:00",12.77,12.9,12.77,12.87,9500], [2436,"2017-05-26T00:00:00",12.85,12.85,12.69,12.78,78000], [2437,"2017-05-29T00:00:00",12.56,12.7,12.55,12.69,87500], [2438,"2017-05-30T00:00:00",12.7,12.7,12.35,12.44,596000], [2439,"2017-05-31T00:00:00",12.5,12.5,12.2,12.28,47000], [2440,"2017-06-01T00:00:00",12.25,12.31,12.2,12.24,37500], [2441,"2017-06-02T00:00:00",12.2,12.25,11.5,12.14,106500], [2442,"2017-06-05T00:00:00",12.2,12.38,12.07,12.2,193000], [2443,"2017-06-06T00:00:00",12.2,12.2,11.95,12.1,146000], [2444,"2017-06-07T00:00:00",12.2,12.2,12,12.2,130500], [2445,"2017-06-08T00:00:00",12.2,12.2,12,12.18,107000], [2446,"2017-06-09T00:00:00",12.2,12.2,11.5,12.01,180000], [2447,"2017-06-12T00:00:00",12,12.6,11.75,11.88,111000], [2448,"2017-06-13T00:00:00",12,12.05,11.9,12.01,302500], [2449,"2017-06-14T00:00:00",12,12.02,12,12,314500], [2450,"2017-06-15T00:00:00",12,12,11.63,11.8,33500], [2451,"2017-06-16T00:00:00",11.8,11.8,11.8,11.8,21500], [2452,"2017-06-19T00:00:00",11.81,11.81,11.67,11.68,9000], [2453,"2017-06-20T00:00:00",11.82,11.83,11.25,11.25,14000], [2454,"2017-06-21T00:00:00",11.75,11.75,11,11.75,134500], [2455,"2017-06-22T00:00:00",11.5,11.89,11.36,11.89,11500], [2456,"2017-06-29T00:00:00",11.7,11.7,11.25,11.25,3175500], [2457,"2017-06-30T00:00:00",11.5,11.8,11.5,11.74,343500], [2458,"2017-07-03T00:00:00",11.34,11.5,11.3,11.35,913000], [2459,"2017-07-04T00:00:00",11.3,11.7,11.01,11.49,458500], [2460,"2017-07-05T00:00:00",11.26,11.5,11.25,11.5,132000], [2461,"2017-07-06T00:00:00",11.5,11.5,11.17,11.23,1124500], [2462,"2017-07-07T00:00:00",11.39,11.47,11.15,11.45,32500], [2463,"2017-07-10T00:00:00",11.35,11.45,10.55,11.41,175500], [2464,"2017-07-11T00:00:00",10.85,11.25,10.8,10.87,303000], [2465,"2017-07-12T00:00:00",11,11,10.95,10.95,98000], [2466,"2017-07-13T00:00:00",11.15,11.15,10.5,10.74,1314000], [2467,"2017-07-14T00:00:00",10.55,10.66,10.3,10.45,2077500], [2468,"2017-07-17T00:00:00",10.4,10.5,10.3,10.37,22000], [2469,"2017-07-18T00:00:00",10.5,10.99,10.35,10.44,1331500], [2470,"2017-07-19T00:00:00",10.5,10.5,10.32,10.34,496000], [2471,"2017-07-20T00:00:00",10.25,10.4,9.95,10.03,2439000], [2472,"2017-07-21T00:00:00",10.1,10.1,9.76,9.96,281500], [2473,"2017-07-24T00:00:00",10.35,10.35,10.1,10.21,87000], [2474,"2017-07-25T00:00:00",10.25,10.7,10.2,10.5,491000], [2475,"2017-07-26T00:00:00",10.55,10.61,10.4,10.5,151000], [2476,"2017-07-27T00:00:00",10.65,10.69,10.4,10.52,88000], [2477,"2017-07-28T00:00:00",10.48,10.5,10,10.43,117500], [2478,"2017-07-31T00:00:00",10.7,10.75,10.35,10.4,103500], [2479,"2017-08-01T00:00:00",10.31,10.56,10.3,10.4,137500], [2480,"2017-08-02T00:00:00",10.6,11,10.5,10.93,322000], [2481,"2017-08-03T00:00:00",10.85,11.88,10.5,11.57,23536500], [2482,"2017-08-04T00:00:00",11.78,11.79,11.1,11.18,3317000], [2483,"2017-08-07T00:00:00",11.18,11.23,10.81,10.93,1025000], [2484,"2017-08-08T00:00:00",10.65,11,10.51,10.59,1608500], [2485,"2017-08-09T00:00:00",10.5,10.7,10.36,10.49,571000], [2486,"2017-08-10T00:00:00",10.69,10.69,10.2,10.25,447000], [2487,"2017-08-11T00:00:00",10.13,11.24,10.13,10.71,2982000], [2488,"2017-08-15T00:00:00",10.88,10.9,10.5,10.57,1994000], [2489,"2017-08-16T00:00:00",10.57,10.75,10.35,10.58,4542000], [2490,"2017-08-17T00:00:00",10.6,10.6,10.31,10.49,872500], [2491,"2017-08-18T00:00:00",10.26,10.48,10.11,10.25,581500], [2492,"2017-08-21T00:00:00",10.15,10.25,9.5,9.6,981500], [2493,"2017-08-22T00:00:00",9.51,9.59,8.99,9.31,2500000], [2494,"2017-08-23T00:00:00",9.55,9.99,9.55,9.84,143000], [2495,"2017-08-24T00:00:00",9.52,9.85,9.5,9.7,441000], [2496,"2017-08-25T00:00:00",9.55,9.6,9.3,9.44,142000], [2497,"2017-08-28T00:00:00",9.45,9.79,9.4,9.65,136000], [2498,"2017-08-29T00:00:00",9.45,9.7,9.2,9.25,107000], [2499,"2017-08-30T00:00:00",9.79,9.79,9.37,9.44,108000], [2500,"2017-08-31T00:00:00",9.57,9.69,9.36,9.43,58500], [2501,"2017-09-05T00:00:00",9.65,9.95,9.5,9.61,67500], [2502,"2017-09-06T00:00:00",9.61,9.75,9.25,9.31,82500], [2503,"2017-09-07T00:00:00",9.3,9.49,9,9.21,112500], [2504,"2017-09-08T00:00:00",9.3,9.31,9.26,9.27,58500], [2505,"2017-09-11T00:00:00",9.22,9.28,9.14,9.22,75500], [2506,"2017-09-12T00:00:00",9.41,9.41,9.1,9.21,77500], [2507,"2017-09-13T00:00:00",9.05,9.4,9.01,9.27,274500], [2508,"2017-09-14T00:00:00",9.4,9.5,9.25,9.36,290000], [2509,"2017-09-15T00:00:00",9.55,9.6,9.3,9.35,134500], [2510,"2017-09-18T00:00:00",9.3,9.4,9.25,9.4,46000], [2511,"2017-09-19T00:00:00",9.59,9.59,9.15,9.25,400500], [2512,"2017-09-20T00:00:00",9.25,9.7,9.2,9.46,974000], [2513,"2017-09-21T00:00:00",9.5,9.64,9.5,9.52,277500], [2514,"2017-09-22T00:00:00",9.6,9.7,9.51,9.61,214500], [2515,"2017-09-25T00:00:00",9.7,10.15,9.65,10,842000], [2516,"2017-09-26T00:00:00",9.95,10.09,9.71,9.94,644500], [2517,"2017-09-27T00:00:00",9.89,9.89,9.6,9.64,107500], [2518,"2017-09-28T00:00:00",10.25,10.25,9.7,10.12,2495000], [2519,"2017-09-29T00:00:00",10.15,10.23,9.7,9.95,319000], [2520,"2017-10-02T00:00:00",9.9,10,9.9,9.94,164500], [2521,"2017-10-03T00:00:00",9.92,10.05,9.7,9.8,180000], [2522,"2017-10-04T00:00:00",9.8,9.86,8.8,8.93,4776500], [2523,"2017-10-05T00:00:00",9,9.25,8.9,9.11,1236000], [2524,"2017-10-06T00:00:00",9.29,9.29,9.02,9.15,961000], [2525,"2017-10-09T00:00:00",9.2,9.25,9,9,527000], [2526,"2017-10-10T00:00:00",9.02,9.07,8.91,8.92,1449000], [2527,"2017-10-11T00:00:00",9,9,8.75,8.79,90000], [2528,"2017-10-12T00:00:00",8.94,8.95,8.7,8.78,246000], [2529,"2017-10-13T00:00:00",8.71,8.71,8.2,8.39,558000], [2530,"2017-10-16T00:00:00",8.88,8.9,8.5,8.69,148500], [2531,"2017-10-17T00:00:00",8.77,8.78,8.52,8.56,116500], [2532,"2017-10-18T00:00:00",8.52,8.52,8.14,8.21,210000], [2533,"2017-10-19T00:00:00",8.34,8.94,8.31,8.88,365000], [2534,"2017-10-20T00:00:00",8.88,9.1,8.71,8.88,214500], [2535,"2017-10-23T00:00:00",8.9,8.95,8.65,8.9,79500], [2536,"2017-10-24T00:00:00",8.65,8.85,8.5,8.59,147500], [2537,"2017-10-25T00:00:00",8.9,8.9,8.67,8.75,30500], [2538,"2017-10-26T00:00:00",8.8,8.8,8.7,8.77,116000], [2539,"2017-10-27T00:00:00",8.71,9.11,8.6,8.86,181000], [2540,"2017-10-30T00:00:00",9.08,9.08,8.71,8.77,54500], [2541,"2017-10-31T00:00:00",8.75,8.75,8.5,8.54,409500], [2542,"2017-11-01T00:00:00",8.51,8.8,8.5,8.8,97500], [2543,"2017-11-02T00:00:00",8.55,8.99,8.55,8.63,70000], [2544,"2017-11-03T00:00:00",8.87,8.9,8.85,8.85,6000], [2545,"2017-11-06T00:00:00",8.68,8.8,8.66,8.75,19000], [2546,"2017-11-07T00:00:00",8.71,8.85,8.71,8.83,24500], [2547,"2017-11-08T00:00:00",8.9,9,8.9,8.95,1041000], [2548,"2017-11-09T00:00:00",9.1,9.6,9.1,9.39,392000], [2549,"2017-11-10T00:00:00",9.25,9.65,9.2,9.25,238000], [2550,"2017-11-13T00:00:00",9.25,9.25,9.03,9.14,2000], [2551,"2017-11-14T00:00:00",9.15,9.88,9.15,9.77,52000], [2552,"2017-11-15T00:00:00",9.5,9.7,9.5,9.58,49500], [2553,"2017-11-16T00:00:00",9.5,9.69,9.3,9.48,1910000], [2554,"2017-11-17T00:00:00",9.51,9.69,9.5,9.5,1415500], [2555,"2017-11-20T00:00:00",9.5,9.5,9.25,9.48,650000], [2556,"2017-11-21T00:00:00",9.16,9.5,9.16,9.5,58000], [2557,"2017-11-22T00:00:00",9.48,9.5,9.36,9.4,42000], [2558,"2017-11-23T00:00:00",9.25,9.44,9.25,9.26,2500], [2559,"2017-11-24T00:00:00",9.13,9.5,9.13,9.42,26500], [2560,"2017-11-27T00:00:00",9.45,9.48,9.27,9.34,10500], [2561,"2017-11-28T00:00:00",9.44,9.45,9.01,9.06,268500], [2562,"2017-11-29T00:00:00",8.77,9.19,8.77,9.14,25000], [2563,"2017-11-30T00:00:00",9.1,9.1,9.1,9.1,52000], [2564,"2017-12-04T00:00:00",9.1,9.11,8.95,9.1,54000], [2565,"2017-12-05T00:00:00",9.02,9.51,9.01,9.5,400500], [2566,"2017-12-06T00:00:00",9.58,9.59,9.35,9.37,86500], [2567,"2017-12-07T00:00:00",9.3,9.5,9.2,9.21,529000], [2568,"2017-12-08T00:00:00",9.25,9.25,9,9.02,586000], [2569,"2017-12-11T00:00:00",8.81,9.25,8.81,9,59000], [2570,"2017-12-12T00:00:00",9.02,9.02,8.5,9,203500], [2571,"2017-12-13T00:00:00",8.97,8.97,8.7,8.8,662500], [2572,"2017-12-14T00:00:00",8.98,8.99,8.73,8.73,32000], [2573,"2017-12-15T00:00:00",8.93,8.99,8.93,8.99,30000], [2574,"2017-12-18T00:00:00",8.97,8.97,8.97,8.97,5000], [2575,"2017-12-19T00:00:00",8.94,8.94,8.45,8.55,12000], [2576,"2017-12-20T00:00:00",8.26,8.65,8.26,8.5,58500], [2577,"2017-12-21T00:00:00",8.31,8.7,8.25,8.7,134500], [2578,"2017-12-22T00:00:00",8.55,8.79,8.5,8.6,1307500], [2579,"2017-12-26T00:00:00",8.6,8.7,8.45,8.52,66000], [2580,"2017-12-27T00:00:00",8.52,8.9,8.45,8.48,92500], [2581,"2017-12-28T00:00:00",8.5,8.8,8.5,8.65,111500], [2582,"2017-12-29T00:00:00",8.55,8.55,8.15,8.17,985500], [2583,"2018-01-01T00:00:00",8.2,8.4,8.2,8.29,87500], [2584,"2018-01-02T00:00:00",8.28,8.45,8.23,8.38,365500], [2585,"2018-01-03T00:00:00",8.37,8.37,8.17,8.2,174000], [2586,"2018-01-04T00:00:00",8.2,8.39,8.2,8.32,171500], [2587,"2018-01-05T00:00:00",8.3,8.8,8.3,8.76,1060000], [2588,"2018-01-08T00:00:00",8.81,8.96,8.8,8.83,263000], [2589,"2018-01-09T00:00:00",8.99,8.99,8.7,8.9,91000], [2590,"2018-01-10T00:00:00",8.9,9.31,8.9,9.02,184500], [2591,"2018-01-11T00:00:00",8.97,9,8.64,8.85,395500], [2592,"2018-01-12T00:00:00",8.7,8.71,8.6,8.68,97000], [2593,"2018-01-15T00:00:00",8.61,8.61,8.3,8.35,51500], [2594,"2018-01-16T00:00:00",8.52,8.52,8.52,8.52,6000], [2595,"2018-01-17T00:00:00",8.54,8.91,8.52,8.73,349000], [2596,"2018-01-18T00:00:00",8.8,8.88,8.55,8.75,2046000], [2597,"2018-01-19T00:00:00",8.63,8.75,8.6,8.64,93500], [2598,"2018-01-22T00:00:00",8.71,9.04,8.71,8.87,2930000], [2599,"2018-01-23T00:00:00",9.1,9.19,8.88,8.9,295500], [2600,"2018-01-24T00:00:00",8.99,9.55,8.9,9.04,4553500], [2601,"2018-01-25T00:00:00",9.1,9.75,9.1,9.59,2496500], [2602,"2018-01-26T00:00:00",9.7,9.8,9.35,9.77,1710000], [2603,"2018-01-29T00:00:00",9.7,9.88,9.52,9.6,880500], [2604,"2018-01-30T00:00:00",9.61,9.72,9.4,9.5,354000], [2605,"2018-01-31T00:00:00",9.4,9.54,9.4,9.4,69000], [2606,"2018-02-01T00:00:00",9.38,9.45,9.35,9.37,150000], [2607,"2018-02-02T00:00:00",9.4,9.5,9.3,9.32,74000], [2608,"2018-02-06T00:00:00",9.07,9.3,9.07,9.2,85000], [2609,"2018-02-07T00:00:00",9.34,9.34,9.15,9.15,158000], [2610,"2018-02-08T00:00:00",9.02,9.15,9.02,9.15,95500], [2611,"2018-02-09T00:00:00",9.1,9.15,9.1,9.12,22500], [2612,"2018-02-12T00:00:00",9.13,9.35,8.81,9.3,642500], [2613,"2018-02-13T00:00:00",9.2,9.32,9.2,9.22,1875500], [2614,"2018-02-14T00:00:00",9.3,9.31,9.25,9.25,2181000], [2615,"2018-02-15T00:00:00",9.25,9.5,9.25,9.43,5438000], [2616,"2018-02-16T00:00:00",9.39,9.73,9.28,9.47,5620000], [2617,"2018-02-19T00:00:00",9.27,9.69,9.27,9.62,390500], [2618,"2018-02-20T00:00:00",9.55,9.65,9.48,9.52,73000], [2619,"2018-02-21T00:00:00",9.55,9.79,9.5,9.56,346000], [2620,"2018-02-22T00:00:00",9.56,9.56,9.3,9.45,122500], [2621,"2018-02-23T00:00:00",9.58,9.7,9.33,9.37,1999000], [2622,"2018-02-26T00:00:00",9.4,9.45,9,9.03,256000], [2623,"2018-02-27T00:00:00",9.1,9.35,9.05,9.25,172000], [2624,"2018-02-28T00:00:00",9.4,9.5,9.15,9.3,184500], [2625,"2018-03-01T00:00:00",9.15,9.3,9.02,9.11,41000], [2626,"2018-03-02T00:00:00",9.12,9.4,9.05,9.22,96000], [2627,"2018-03-05T00:00:00",9.2,9.4,9.15,9.2,157000], [2628,"2018-03-06T00:00:00",9.3,9.35,9.2,9.25,204000], [2629,"2018-03-07T00:00:00",9.2,9.3,9.15,9.19,94500], [2630,"2018-03-08T00:00:00",9.29,9.3,9,9.22,2399000], [2631,"2018-03-09T00:00:00",9.21,9.21,9.1,9.1,317000], [2632,"2018-03-12T00:00:00",9.1,9.3,9.1,9.18,132000], [2633,"2018-03-13T00:00:00",9.18,9.25,9.1,9.16,211500], [2634,"2018-03-14T00:00:00",9.15,9.24,9.05,9.1,2714000], [2635,"2018-03-15T00:00:00",9.21,9.3,9.12,9.15,170000], [2636,"2018-03-16T00:00:00",9.15,9.4,9.15,9.35,373500], [2637,"2018-03-19T00:00:00",9.32,9.44,9.2,9.21,87000], [2638,"2018-03-20T00:00:00",9.3,9.38,9.25,9.33,164000], [2639,"2018-03-21T00:00:00",9.33,9.4,9.3,9.3,314500], [2640,"2018-03-22T00:00:00",9.45,9.84,9.31,9.75,3624500], [2641,"2018-03-26T00:00:00",9.79,9.84,9.52,9.6,64500], [2642,"2018-03-27T00:00:00",9.5,9.5,9.32,9.37,73000], [2643,"2018-03-28T00:00:00",9.33,9.44,9.31,9.38,36500], [2644,"2018-03-29T00:00:00",9.35,9.4,9.35,9.39,31000], [2645,"2018-03-30T00:00:00",9.45,9.51,9.45,9.5,278500], [2646,"2018-04-02T00:00:00",9.6,9.6,9.5,9.6,62500], [2647,"2018-04-03T00:00:00",9.5,9.5,9.3,9.32,47500], [2648,"2018-04-04T00:00:00",9.32,9.35,9.26,9.29,42500], [2649,"2018-04-05T00:00:00",9.5,9.5,9.35,9.45,35000], [2650,"2018-04-06T00:00:00",9.28,9.45,9.27,9.4,75500], [2651,"2018-04-09T00:00:00",9.5,9.5,9.26,9.39,213500], [2652,"2018-04-10T00:00:00",9.4,9.45,9.36,9.4,138500], [2653,"2018-04-11T00:00:00",9.32,9.45,9.3,9.37,236000], [2654,"2018-04-12T00:00:00",9.32,9.95,9.25,9.32,3532500], [2655,"2018-04-13T00:00:00",9.35,9.42,9.2,9.32,234000], [2656,"2018-04-16T00:00:00",9.22,9.3,9.22,9.26,26500], [2657,"2018-04-17T00:00:00",9.26,9.51,9.26,9.49,206000], [2658,"2018-04-18T00:00:00",9.37,9.65,9.36,9.52,261500], [2659,"2018-04-19T00:00:00",9.4,9.51,9.36,9.4,154500], [2660,"2018-04-20T00:00:00",9.5,9.64,9.42,9.6,408000], [2661,"2018-04-23T00:00:00",9.7,9.7,9.45,9.5,188500], [2662,"2018-04-24T00:00:00",9.41,9.55,9.41,9.5,98500], [2663,"2018-04-25T00:00:00",9.51,9.57,9.51,9.53,199500], [2664,"2018-04-26T00:00:00",9.5,9.57,9.43,9.43,104500], [2665,"2018-04-27T00:00:00",9.65,9.65,9.35,9.45,27000], [2666,"2018-04-30T00:00:00",9.7,9.74,9.4,9.4,348000], [2667,"2018-05-02T00:00:00",9.4,9.4,9.01,9.16,111500], [2668,"2018-05-03T00:00:00",9.4,9.4,8.96,9,213000], [2669,"2018-05-04T00:00:00",9,9,8.81,8.99,27000], [2670,"2018-05-07T00:00:00",8.99,9.06,8.9,9,56500], [2671,"2018-05-08T00:00:00",8.85,9,8.83,9,180500], [2672,"2018-05-09T00:00:00",9.06,9.01,8.84,8.99,115000], [2673,"2018-05-10T00:00:00",8.7,8.85,8.7,8.85,43000], [2674,"2018-05-11T00:00:00",8.77,8.95,8.76,8.92,78500], [2675,"2018-05-14T00:00:00",8.9,8.96,8.3,8.72,533000], [2676,"2018-05-15T00:00:00",8.7,8.89,8.6,8.89,100000], [2677,"2018-05-16T00:00:00",8.9,8.9,8.7,8.85,7000], [2678,"2018-05-17T00:00:00",8.85,8.88,8.52,8.7,45000], [2679,"2018-05-18T00:00:00",8.74,8.74,8.55,8.55,5500], [2680,"2018-05-21T00:00:00",8.5,8.52,8.5,8.5,16000], [2681,"2018-05-22T00:00:00",8.7,8.7,8.67,8.67,52000], [2682,"2018-05-23T00:00:00",8.7,8.7,8.7,8.7,73500], [2683,"2018-05-24T00:00:00",8.6,8.6,8.6,8.6,11500], [2684,"2018-05-25T00:00:00",8.56,8.56,8.41,8.5,21000], [2685,"2018-05-28T00:00:00",8.6,8.6,8.48,8.5,723000], [2686,"2018-05-29T00:00:00",8.52,8.78,8.51,8.78,562500], [2687,"2018-05-30T00:00:00",8.78,8.84,8.5,8.77,247500], [2688,"2018-05-31T00:00:00",8.7,8.7,8.51,8.52,60000], [2689,"2018-06-01T00:00:00",8.5,8.7,8.5,8.7,13500], [2690,"2018-06-04T00:00:00",8.53,8.6,8.5,8.6,215500], [2691,"2018-06-05T00:00:00",8.6,8.6,8.55,8.55,105500], [2692,"2018-06-06T00:00:00",8.55,8.55,8.51,8.52,25000], [2693,"2018-06-07T00:00:00",8.62,8.79,8.52,8.79,14000], [2694,"2018-06-11T00:00:00",8.52,8.52,8.5,8.5,551000], [2695,"2018-06-12T00:00:00",8.3,8.51,8.2,8.5,61000], [2696,"2018-06-13T00:00:00",8.5,8.85,8.5,8.51,51000], [2697,"2018-06-14T00:00:00",8.42,8.75,8.31,8.51,12000], [2698,"2018-06-19T00:00:00",8.4,8.43,8.4,8.43,2000], [2699,"2018-06-20T00:00:00",8.62,8.7,8.45,8.5,104500], [2700,"2018-06-21T00:00:00",8.48,8.5,8.35,8.4,21000], [2701,"2018-06-22T00:00:00",8.25,8.25,8.25,8.25,1000], [2702,"2018-06-25T00:00:00",8.16,8.2,8.01,8.12,63000], [2703,"2018-06-26T00:00:00",8.1,8.2,8.09,8.1,752500], [2704,"2018-06-27T00:00:00",8.1,8.16,7.98,8.03,3083000], [2705,"2018-06-28T00:00:00",8.03,8.14,8,8.1,29000], [2706,"2018-06-29T00:00:00",8.1,8.2,8.05,8.09,36500], [2707,"2018-07-02T00:00:00",8.06,8.24,8.05,8.05,48500], [2708,"2018-07-03T00:00:00",8,8.01,8,8,20500], [2709,"2018-07-04T00:00:00",8.32,8.32,7.41,7.76,39500], [2710,"2018-07-05T00:00:00",7.76,7.9,7.76,7.85,249500], [2711,"2018-07-06T00:00:00",7.53,7.9,7.53,7.9,51000], [2712,"2018-07-09T00:00:00",7.59,7.6,7.27,7.31,204500], [2713,"2018-07-10T00:00:00",7.07,7.07,6.95,7,702000], [2714,"2018-07-11T00:00:00",7.79,7.79,7,7.5,268500], [2715,"2018-07-12T00:00:00",7.5,7.5,7.5,7.5,2500], [2716,"2018-07-13T00:00:00",7.5,8,7.5,7.81,62500], [2717,"2018-07-16T00:00:00",7.51,7.52,7.45,7.46,21000], [2718,"2018-07-17T00:00:00",7.44,7.5,7.24,7.25,138500], [2719,"2018-07-18T00:00:00",7.65,7.77,7.5,7.64,45000], [2720,"2018-07-19T00:00:00",7.5,7.6,7.5,7.52,94500], [2721,"2018-07-20T00:00:00",7.3,7.7,7.3,7.55,31500], [2722,"2018-07-24T00:00:00",7.89,7.89,7.77,7.85,8500], [2723,"2018-07-26T00:00:00",7.65,7.9,7.65,7.89,33500], [2724,"2018-07-27T00:00:00",7.89,7.99,7.7,7.8,50000], [2725,"2018-07-30T00:00:00",8,8.05,7.95,7.99,212500], [2726,"2018-07-31T00:00:00",8,8,7.73,7.75,93000], [2727,"2018-08-01T00:00:00",7.77,7.94,7.74,7.83,28500], [2728,"2018-08-02T00:00:00",7.99,7.99,7.8,7.97,15500], [2729,"2018-08-03T00:00:00",7.8,7.8,7.8,7.8,13000], [2730,"2018-08-06T00:00:00",7.8,7.84,7.73,7.76,21500], [2731,"2018-08-07T00:00:00",7.8,7.86,7.7,7.75,43000], [2732,"2018-08-08T00:00:00",7.9,7.95,7.9,7.94,38000], [2733,"2018-08-09T00:00:00",7.96,8,7.8,7.8,109500], [2734,"2018-08-10T00:00:00",7.77,7.8,7.7,7.78,328500], [2735,"2018-08-13T00:00:00",7.77,7.8,7.76,7.79,6000], [2736,"2018-08-15T00:00:00",7.72,7.88,7.72,7.75,14000], [2737,"2018-08-16T00:00:00",7.8,7.8,7.75,7.75,48000], [2738,"2018-08-17T00:00:00",7.8,7.8,7.7,7.72,32000], [2739,"2018-08-20T00:00:00",7.71,7.71,7.65,7.67,42500], [2740,"2018-08-24T00:00:00",7.7,7.7,7.67,7.7,57500], [2741,"2018-08-27T00:00:00",7.62,7.8,7.62,7.8,9500], [2742,"2018-08-28T00:00:00",7.85,7.85,7.68,7.68,3000], [2743,"2018-08-29T00:00:00",7.7,7.7,7.6,7.62,13000], [2744,"2018-08-30T00:00:00",7.56,7.74,7.56,7.59,300500], [2745,"2018-08-31T00:00:00",7.51,7.69,7.51,7.54,329500], [2746,"2018-09-03T00:00:00",7.54,7.54,7.23,7.24,7290000], [2747,"2018-09-04T00:00:00",7.23,7.39,7.2,7.39,501500], [2748,"2018-09-05T00:00:00",7.39,7.4,7.24,7.24,54500], [2749,"2018-09-06T00:00:00",7.18,7.18,7.07,7.1,57500], [2750,"2018-09-07T00:00:00",7.06,7.1,6.9,7,11500], [2751,"2018-09-10T00:00:00",6.76,7,6.76,6.98,46000], [2752,"2018-09-11T00:00:00",6.99,7.24,6.96,7.03,53500], [2753,"2018-09-12T00:00:00",7,7,6.86,6.95,3000], [2754,"2018-09-13T00:00:00",7,7.08,6.98,7.02,50000], [2755,"2018-09-14T00:00:00",7.18,7.2,7.02,7.03,45000], [2756,"2018-09-17T00:00:00",7.01,7.09,6.9,7,50500], [2757,"2018-09-18T00:00:00",6.9,7.05,6.86,6.95,74500], [2758,"2018-09-19T00:00:00",7.01,7.01,6.9,6.91,92000], [2759,"2018-09-24T00:00:00",7.39,7.39,6.78,6.81,49000], [2760,"2018-09-25T00:00:00",6.81,6.82,6.77,6.82,17500], [2761,"2018-09-26T00:00:00",6.75,6.76,6.75,6.75,140500], [2762,"2018-09-27T00:00:00",6.52,6.8,6.52,6.61,109500], [2763,"2018-09-28T00:00:00",6.52,6.7,6.47,6.5,236500], [2764,"2018-10-01T00:00:00",6.75,6.75,6.01,6.24,152000], [2765,"2018-10-02T00:00:00",6.4,6.4,5.61,5.84,1037000], [2766,"2018-10-03T00:00:00",6,6.02,5.95,6,461000], [2767,"2018-10-04T00:00:00",5.91,6,5.85,5.9,286500], [2768,"2018-10-05T00:00:00",5.85,5.9,5.5,5.55,406000], [2769,"2018-10-08T00:00:00",5.8,5.85,5.55,5.65,705500], [2770,"2018-10-09T00:00:00",5.9,5.9,5.55,5.81,159500], [2771,"2018-10-10T00:00:00",5.7,5.95,5.7,5.87,61000], [2772,"2018-10-11T00:00:00",5.98,5.98,5.71,5.76,18500], [2773,"2018-10-12T00:00:00",5.5,5.75,5.5,5.73,177000], [2774,"2018-10-15T00:00:00",5.65,5.75,5.5,5.75,133500], [2775,"2018-10-16T00:00:00",5.72,6,5.6,5.94,645500], [2776,"2018-10-17T00:00:00",6.1,6.24,6.1,6.24,66000], [2777,"2018-10-18T00:00:00",6.24,6.24,6,6,7500], [2778,"2018-10-19T00:00:00",6,6.2,5.85,6.02,90500], [2779,"2018-10-22T00:00:00",6.25,6.45,6,6.09,330000], [2780,"2018-10-23T00:00:00",5.91,6.15,5.91,6.1,239000], [2781,"2018-10-24T00:00:00",6.05,7,6,6.71,391500], [2782,"2018-10-25T00:00:00",6.7,6.7,6.24,6.27,3356500], [2783,"2018-10-26T00:00:00",6.2,6.5,6.15,6.5,1846000], [2784,"2018-10-29T00:00:00",6.55,6.95,5.65,5.7,2185500], [2785,"2018-10-30T00:00:00",5.72,5.85,5.65,5.74,1310500], [2786,"2018-10-31T00:00:00",5.7,5.8,5.6,5.6,407000], [2787,"2018-11-01T00:00:00",5.55,5.78,5.51,5.7,84000], [2788,"2018-11-02T00:00:00",5.61,6.06,5.6,5.98,2284500], [2789,"2018-11-05T00:00:00",6,6.3,5.85,6.21,559500], [2790,"2018-11-06T00:00:00",6.29,6.29,5.9,5.92,221000], [2791,"2018-11-07T00:00:00",6.1,6.1,5.84,6.01,135000], [2792,"2018-11-08T00:00:00",6,6,5.9,6,147500], [2793,"2018-11-09T00:00:00",6.05,6.05,5.9,6.02,14500], [2794,"2018-11-12T00:00:00",6,6.08,5.85,5.95,322000], [2795,"2018-11-13T00:00:00",5.97,5.97,5.9,5.95,114500], [2796,"2018-11-14T00:00:00",5.95,5.99,5.83,5.95,255500], [2797,"2018-11-15T00:00:00",6,6.04,5.85,5.9,201000], [2798,"2018-11-16T00:00:00",5.9,5.94,5.83,5.86,82500], [2799,"2018-11-19T00:00:00",5.87,5.95,5.84,5.92,126500], [2800,"2018-11-20T00:00:00",5.85,5.91,5.85,5.89,42000], [2801,"2018-11-22T00:00:00",5.82,5.93,5.81,5.81,57000], [2802,"2018-11-23T00:00:00",5.75,5.85,5.7,5.73,36000], [2803,"2018-11-26T00:00:00",5.73,5.75,5.6,5.69,300500], [2804,"2018-11-27T00:00:00",5.74,5.74,5.59,5.6,57500], [2805,"2018-11-28T00:00:00",5.61,5.61,5.58,5.58,7500], [2806,"2018-11-29T00:00:00",5.6,5.8,5.59,5.6,149000], [2807,"2018-11-30T00:00:00",5.6,5.6,5.43,5.6,8000], [2808,"2018-12-03T00:00:00",5.6,5.6,4.95,5.25,188500], [2809,"2018-12-04T00:00:00",5.26,5.45,5.21,5.42,59500], [2810,"2018-12-05T00:00:00",5.16,5.2,5.16,5.2,75000], [2811,"2018-12-06T00:00:00",5.2,5.3,5.06,5.11,77500], [2812,"2018-12-07T00:00:00",5.34,5.49,5.03,5.07,71500], [2813,"2018-12-10T00:00:00",5.25,5.25,5.15,5.16,20500], [2814,"2018-12-11T00:00:00",5.11,5.16,4.97,5.05,72500], [2815,"2018-12-12T00:00:00",5.1,5.25,5,5.01,211000], [2816,"2018-12-13T00:00:00",5,5.15,5,5,61000], [2817,"2018-12-14T00:00:00",5.1,5.1,5,5,13000], [2818,"2018-12-17T00:00:00",5.1,5.1,4.97,4.99,1500], [2819,"2018-12-18T00:00:00",5.09,5.1,4.85,4.95,21000], [2820,"2018-12-19T00:00:00",4.9,4.9,4.75,4.78,47500], [2821,"2018-12-20T00:00:00",5,5,4.7,4.78,93000], [2822,"2018-12-21T00:00:00",4.84,4.84,4.5,4.63,215000], [2823,"2018-12-24T00:00:00",4.52,4.78,4.52,4.72,25500], [2824,"2018-12-26T00:00:00",4.86,4.86,4.77,4.77,6500], [2825,"2018-12-27T00:00:00",4.76,5,4.76,4.81,50000], [2826,"2018-12-28T00:00:00",4.71,4.71,4.61,4.64,5500], [2827,"2018-12-31T00:00:00",4.6,4.6,4.4,4.4,47500], [2828,"2019-01-01T00:00:00",4.5,4.69,4.4,4.69,24000], [2829,"2019-01-02T00:00:00",4.8,5,4.75,4.77,34500], [2830,"2019-01-03T00:00:00",4.9,4.9,4.5,4.53,15500], [2831,"2019-01-04T00:00:00",4.56,5.25,4.5,4.98,2822000], [2832,"2019-01-07T00:00:00",4.98,5.25,4.98,5.21,514500], [2833,"2019-01-08T00:00:00",5.45,5.45,4.98,5,676500], [2834,"2019-01-09T00:00:00",5.15,5.15,4.88,4.91,111000], [2835,"2019-01-10T00:00:00",4.95,4.99,4.9,4.91,48500], [2836,"2019-01-11T00:00:00",4.85,4.95,4.83,4.88,37000], [2837,"2019-01-14T00:00:00",4.9,5.06,4.9,5.01,89000], [2838,"2019-01-15T00:00:00",4.99,5.3,4.99,5.15,218500], [2839,"2019-01-16T00:00:00",5.11,5.24,5.06,5.18,40000], [2840,"2019-01-17T00:00:00",5.11,5.11,5.05,5.1,115000], [2841,"2019-01-18T00:00:00",5.05,5.2,5.01,5.09,79500], [2842,"2019-01-21T00:00:00",5.1,5.1,4.95,4.95,36500], [2843,"2019-01-22T00:00:00",4.85,5,4.85,5,105500], [2844,"2019-01-23T00:00:00",5,5,4.93,5,35500], [2845,"2019-01-24T00:00:00",5.1,5.14,4.81,4.93,258500], [2846,"2019-01-25T00:00:00",5.19,5.19,4.75,4.8,72000], [2847,"2019-01-28T00:00:00",4.89,5,4.88,4.97,77000], [2848,"2019-01-29T00:00:00",5.09,5.09,4.75,4.97,1639500], [2849,"2019-01-30T00:00:00",5,5.7,5,5.46,5503000], [2850,"2019-01-31T00:00:00",5.43,5.49,5.21,5.36,1336000], [2851,"2019-02-01T00:00:00",5.36,5.7,5.36,5.52,1813000], [2852,"2019-02-04T00:00:00",5.36,5.6,5.36,5.57,329000], [2853,"2019-02-06T00:00:00",5.5,5.55,5.35,5.38,173500], [2854,"2019-02-07T00:00:00",5.32,5.39,5.26,5.35,83500], [2855,"2019-02-08T00:00:00",5.21,5.29,5.2,5.21,93500], [2856,"2019-02-11T00:00:00",5.22,5.22,4.99,5.03,255500], [2857,"2019-02-12T00:00:00",5.15,5.15,5,5.1,62500], [2858,"2019-02-13T00:00:00",5.05,5.1,5,5,206500], [2859,"2019-02-14T00:00:00",5.12,5.12,4.94,5.1,63000], [2860,"2019-02-15T00:00:00",5.01,5.05,5.01,5.02,11500], [2861,"2019-02-18T00:00:00",5.05,5.05,4.98,5,4500], [2862,"2019-02-19T00:00:00",5.1,5.1,4.91,4.92,37000], [2863,"2019-02-20T00:00:00",4.85,4.98,4.73,4.92,160500], [2864,"2019-02-21T00:00:00",4.92,4.95,4.9,4.95,35000], [2865,"2019-02-22T00:00:00",4.9,4.99,4.9,4.92,26500], [2866,"2019-02-25T00:00:00",4.84,4.94,4.84,4.87,5000], [2867,"2019-02-26T00:00:00",4.87,4.93,4.7,4.76,10500], [2868,"2019-02-27T00:00:00",4.76,4.76,4.02,4.39,182500], [2869,"2019-02-28T00:00:00",4.33,4.7,4.33,4.56,136500], [2870,"2019-03-01T00:00:00",4.74,5.04,4.58,5,1447000], [2871,"2019-03-04T00:00:00",4.76,5,4.7,4.85,662000], [2872,"2019-03-05T00:00:00",4.85,4.85,4.72,4.73,3500], [2873,"2019-03-06T00:00:00",4.76,4.77,4.76,4.77,3500], [2874,"2019-03-07T00:00:00",4.7,4.85,4.7,4.73,203500], [2875,"2019-03-08T00:00:00",4.6,4.7,4.51,4.6,18000], [2876,"2019-03-11T00:00:00",4.6,4.7,4.6,4.6,81000], [2877,"2019-03-12T00:00:00",4.61,4.68,4.61,4.62,5500], [2878,"2019-03-13T00:00:00",4.6,4.6,4.56,4.59,65000], [2879,"2019-03-14T00:00:00",4.53,4.6,4.5,4.53,281000], [2880,"2019-03-15T00:00:00",4.45,4.6,4.4,4.51,24000], [2881,"2019-03-18T00:00:00",4.51,4.55,4.4,4.52,64000], [2882,"2019-03-19T00:00:00",4.68,4.8,4.62,4.71,91000], [2883,"2019-03-20T00:00:00",4.61,4.61,4.5,4.6,64000], [2884,"2019-03-21T00:00:00",4.51,4.6,4.36,4.43,54000], [2885,"2019-03-22T00:00:00",4.46,4.65,4.45,4.51,51500], [2886,"2019-03-25T00:00:00",4.51,4.51,4.45,4.45,10000], [2887,"2019-03-26T00:00:00",4.45,4.5,4.42,4.5,4500], [2888,"2019-03-27T00:00:00",4.69,4.7,4.44,4.5,371000], [2889,"2019-03-28T00:00:00",4.46,4.46,4.3,4.3,71000], [2890,"2019-03-29T00:00:00",4.3,4.3,4.17,4.3,7000], [2891,"2019-04-01T00:00:00",4.2,4.2,4.15,4.2,17000], [2892,"2019-04-02T00:00:00",4.2,4.3,4.1,4.2,68000], [2893,"2019-04-03T00:00:00",4.2,4.2,4.11,4.11,5000], [2894,"2019-04-04T00:00:00",4.01,4.09,3.97,4,453500], [2895,"2019-04-05T00:00:00",4,4.03,4,4.01,594000], [2896,"2019-04-08T00:00:00",4,4,3.75,3.81,668500], [2897,"2019-04-09T00:00:00",3.65,3.88,3.6,3.85,152000], [2898,"2019-04-10T00:00:00",3.81,3.85,3.68,3.74,66500], [2899,"2019-04-11T00:00:00",3.7,3.9,3.61,3.75,44000], [2900,"2019-04-12T00:00:00",3.9,4,3.9,3.99,15000], [2901,"2019-04-15T00:00:00",4,4.35,4,4.13,59500], [2902,"2019-04-16T00:00:00",4.05,4.12,4.05,4.05,16500], [2903,"2019-04-17T00:00:00",4.05,4.1,4.05,4.06,39500], [2904,"2019-04-18T00:00:00",3.75,4,3.75,3.81,36000], [2905,"2019-04-19T00:00:00",4,4.18,3.8,4.1,36500], [2906,"2019-04-22T00:00:00",4.39,4.45,4.1,4.25,89500], [2907,"2019-04-23T00:00:00",4.1,4.15,3.95,4,855000], [2908,"2019-04-24T00:00:00",4,4.28,3.91,4.1,94500], [2909,"2019-04-25T00:00:00",4.2,4.25,4.11,4.21,23500], [2910,"2019-04-26T00:00:00",4.15,4.16,4.15,4.15,214000], [2911,"2019-04-29T00:00:00",4.25,4.25,3.9,4.05,81000], [2912,"2019-04-30T00:00:00",4,4.2,4,4.2,2000], [2913,"2019-05-02T00:00:00",4.14,4.15,4.05,4.05,1500], [2914,"2019-05-03T00:00:00",4,4,3.8,3.95,15500], [2915,"2019-05-06T00:00:00",4,4,3.8,3.8,20500], [2916,"2019-05-07T00:00:00",4.19,4.19,3.85,3.99,74500], [2917,"2019-05-08T00:00:00",3.8,3.96,3.75,3.75,4000], [2918,"2019-05-09T00:00:00",3.75,4,3.66,3.89,50000], [2919,"2019-05-10T00:00:00",4,4,3.75,3.78,28000], [2920,"2019-05-13T00:00:00",3.79,3.79,3.5,3.64,91500], [2921,"2019-05-14T00:00:00",3.41,3.6,3.31,3.38,180500], [2922,"2019-05-15T00:00:00",3.8,4,3.6,3.92,95500], [2923,"2019-05-16T00:00:00",3.49,3.89,3.4,3.74,116500], [2924,"2019-05-17T00:00:00",3.76,3.76,3.25,3.47,507500], [2925,"2019-05-20T00:00:00",3.22,3.99,3.2,3.94,15500], [2926,"2019-05-21T00:00:00",3.8,3.8,3.7,3.7,18500], [2927,"2019-05-22T00:00:00",3.75,4.3,3.72,3.91,550000], [2928,"2019-05-23T00:00:00",3.9,4.08,3.6,3.65,484500], [2929,"2019-05-24T00:00:00",3.83,3.97,3.58,3.6,250000], [2930,"2019-05-27T00:00:00",3.6,3.65,3.55,3.56,75500], [2931,"2019-05-28T00:00:00",3.42,3.85,3.42,3.51,630500], [2932,"2019-05-29T00:00:00",3.4,3.75,3.4,3.55,413500], [2933,"2019-05-30T00:00:00",3.56,3.6,3.55,3.6,36500], [2934,"2019-06-03T00:00:00",3.9,3.9,3.47,3.5,138500], [2935,"2019-06-10T00:00:00",3.32,3.45,3.3,3.38,46000], [2936,"2019-06-11T00:00:00",3.42,3.45,3.25,3.37,414000], [2937,"2019-06-12T00:00:00",3.67,3.67,3.3,3.33,301000], [2938,"2019-06-13T00:00:00",3.35,3.41,3.28,3.3,3003500], [2939,"2019-06-14T00:00:00",3.4,3.4,3.16,3.28,4785500], [2940,"2019-06-17T00:00:00",3.3,3.3,3.2,3.25,90500], [2941,"2019-06-18T00:00:00",3.16,3.22,3,3.1,430000], [2942,"2019-06-19T00:00:00",3.28,3.28,3.1,3.18,504000], [2943,"2019-06-20T00:00:00",3.27,3.3,3.25,3.27,413000], [2944,"2019-06-21T00:00:00",3.28,3.4,3.28,3.37,1690000], [2945,"2019-06-24T00:00:00",3.21,3.25,3.12,3.2,627500], [2946,"2019-06-25T00:00:00",3.16,3.37,3.14,3.15,770500], [2947,"2019-06-26T00:00:00",3.21,3.22,3.1,3.15,154000], [2948,"2019-06-27T00:00:00",3.28,3.28,3.1,3.2,3500], [2949,"2019-06-28T00:00:00",3.2,3.25,3.05,3.17,46500], [2950,"2019-07-01T00:00:00",3.25,3.3,3.25,3.28,35500], [2951,"2019-07-02T00:00:00",3.13,3.4,3.13,3.37,131000], [2952,"2019-07-03T00:00:00",3.37,3.38,3.25,3.32,236000], [2953,"2019-07-04T00:00:00",3.26,3.28,3.25,3.28,28500], [2954,"2019-07-05T00:00:00",3.3,3.3,3.2,3.25,59500], [2955,"2019-07-08T00:00:00",3.35,3.35,3.03,3.08,287500], [2956,"2019-07-09T00:00:00",3.2,3.2,3.1,3.11,10000], [2957,"2019-07-10T00:00:00",3.1,3.25,3.1,3.25,86000], [2958,"2019-07-11T00:00:00",3.19,3.19,3.19,3.19,500], [2959,"2019-07-12T00:00:00",3.15,3.39,2.31,3.19,23500], [2960,"2019-07-15T00:00:00",3.11,3.39,3.06,3.34,887500], [2961,"2019-07-16T00:00:00",3.28,3.28,3.06,3.28,302500], [2962,"2019-07-17T00:00:00",3.2,3.2,3.08,3.08,26500], [2963,"2019-07-18T00:00:00",3.1,3.1,2.98,3.01,56000], [2964,"2019-07-19T00:00:00",3.09,3.09,3,3.01,165000], [2965,"2019-07-22T00:00:00",3.01,3.18,3,3.18,10000], [2966,"2019-07-24T00:00:00",2.95,3.15,2.95,3.15,35500], [2967,"2019-07-25T00:00:00",3,3.19,3,3.17,312000], [2968,"2019-07-26T00:00:00",3,3.15,2.81,2.99,74000], [2969,"2019-07-29T00:00:00",3.07,3.08,3.07,3.08,5500], [2970,"2019-07-30T00:00:00",3,3,3,3,62500], [2971,"2019-07-31T00:00:00",3,3.07,3,3.01,99000], [2972,"2019-08-01T00:00:00",3.09,3.09,3.09,3.09,1000], [2973,"2019-08-02T00:00:00",3,3,2.95,3,28000], [2974,"2019-08-05T00:00:00",2.81,2.99,2.81,2.98,74000], [2975,"2019-08-06T00:00:00",2.9,3,2.9,3,2000], [2976,"2019-08-07T00:00:00",3,3,2.81,2.85,222000], [2977,"2019-08-08T00:00:00",2.71,2.75,2.5,2.58,104500], [2978,"2019-08-09T00:00:00",2.75,2.75,2.51,2.67,530000], [2979,"2019-08-16T00:00:00",2.5,2.7,2.45,2.64,6000], [2980,"2019-08-19T00:00:00",2.64,2.75,2.55,2.65,141000], [2981,"2019-08-20T00:00:00",2.7,2.7,2.6,2.65,123500], [2982,"2019-08-21T00:00:00",2.7,2.73,2.65,2.67,625000], [2983,"2019-08-22T00:00:00",2.67,2.98,2.67,2.95,911000], [2984,"2019-08-23T00:00:00",2.94,2.95,2.8,2.84,230500], [2985,"2019-08-26T00:00:00",2.75,2.75,2.65,2.65,152000], [2986,"2019-08-27T00:00:00",2.65,2.65,2.55,2.58,158500], [2987,"2019-08-28T00:00:00",2.6,2.61,2.6,2.6,14500], [2988,"2019-08-29T00:00:00",2.6,2.6,2.5,2.51,58500], [2989,"2019-08-30T00:00:00",2.5,2.75,2.35,2.42,73500], [2990,"2019-09-02T00:00:00",2.77,2.77,2.59,2.6,56000], [2991,"2019-09-03T00:00:00",2.59,2.59,2.5,2.5,108500], [2992,"2019-09-04T00:00:00",2.67,2.75,2.6,2.71,29000], [2993,"2019-09-05T00:00:00",2.65,2.65,2.6,2.6,3000], [2994,"2019-09-06T00:00:00",2.51,2.6,2.51,2.57,4500], [2995,"2019-09-11T00:00:00",2.51,2.57,2.5,2.57,78000], [2996,"2019-09-12T00:00:00",2.5,2.57,2.5,2.5,113000], [2997,"2019-09-13T00:00:00",2.45,2.51,2.45,2.47,39500], [2998,"2019-09-16T00:00:00",2.5,2.5,2.5,2.5,15000], [2999,"2019-09-17T00:00:00",2.7,2.7,2.52,2.56,16500], [3000,"2019-09-18T00:00:00",2.56,2.6,2.5,2.6,16000], [3001,"2019-09-19T00:00:00",2.55,2.55,2.5,2.5,65000], [3002,"2019-09-20T00:00:00",2.53,2.54,2.5,2.51,9500], [3003,"2019-09-23T00:00:00",2.67,2.71,2.65,2.65,14000], [3004,"2019-09-25T00:00:00",2.68,2.68,2.51,2.51,29000], [3005,"2019-09-26T00:00:00",2.55,2.55,2.5,2.5,57500], [3006,"2019-09-27T00:00:00",2.52,2.7,2.5,2.7,30000], [3007,"2019-09-30T00:00:00",2.74,2.75,2.74,2.75,1000], [3008,"2019-10-01T00:00:00",2.72,2.76,2.6,2.73,63000], [3009,"2019-10-03T00:00:00",2.7,2.74,2.64,2.72,262000], [3010,"2019-10-04T00:00:00",2.7,2.79,2.61,2.7,76500], [3011,"2019-10-07T00:00:00",2.55,3.06,2.55,2.84,1420000], [3012,"2019-10-08T00:00:00",2.82,2.9,2.75,2.77,122500], [3013,"2019-10-09T00:00:00",2.75,2.97,2.72,2.9,470500], [3014,"2019-10-10T00:00:00",2.98,3.1,2.89,2.98,678000], [3015,"2019-10-11T00:00:00",3.05,3.05,2.85,2.91,144500], [3016,"2019-10-14T00:00:00",2.84,2.9,2.81,2.81,117000], [3017,"2019-10-15T00:00:00",2.95,2.95,2.81,2.87,114500], [3018,"2019-10-16T00:00:00",2.96,3,2.85,2.98,200000], [3019,"2019-10-17T00:00:00",2.97,2.99,2.82,2.85,111500], [3020,"2019-10-18T00:00:00",2.89,2.9,2.7,2.72,184500], [3021,"2019-10-21T00:00:00",2.64,2.64,2.56,2.59,236500], [3022,"2019-10-22T00:00:00",2.7,2.7,2.5,2.53,160500], [3023,"2019-10-23T00:00:00",2.74,2.74,2.48,2.49,390000], [3024,"2019-10-24T00:00:00",2.5,2.52,2.46,2.5,350500], [3025,"2019-10-25T00:00:00",2.5,2.59,2.46,2.49,4835500], [3026,"2019-10-28T00:00:00",2.41,2.5,2.41,2.45,311500], [3027,"2019-10-29T00:00:00",2.48,2.5,2.41,2.41,341000], [3028,"2019-10-30T00:00:00",2.44,2.45,2.37,2.41,48000], [3029,"2019-10-31T00:00:00",2.34,2.44,2.34,2.4,159000], [3030,"2019-11-01T00:00:00",2.42,2.42,2.37,2.4,50500], [3031,"2019-11-04T00:00:00",2.54,2.54,2.41,2.47,134500], [3032,"2019-11-05T00:00:00",2.47,2.5,2.46,2.49,418000], [3033,"2019-11-06T00:00:00",2.5,2.55,2.47,2.5,1671000], [3034,"2019-11-07T00:00:00",2.59,2.95,2.49,2.83,11909000], [3035,"2019-11-08T00:00:00",2.89,3.31,2.89,3.05,11123500], [3036,"2019-11-11T00:00:00",3.11,3.39,3.11,3.2,4698000], [3037,"2019-11-12T00:00:00",3.27,3.35,3.08,3.1,1621000], [3038,"2019-11-13T00:00:00",3.06,3.18,3.04,3.06,723000], [3039,"2019-11-14T00:00:00",3.06,3.15,3,3.06,1517500], [3040,"2019-11-15T00:00:00",3.05,3.58,3.02,3.44,7202500], [3041,"2019-11-18T00:00:00",3.26,3.95,3.2,3.85,11775500], [3042,"2019-11-19T00:00:00",3.92,3.99,3.61,3.65,3179000], [3043,"2019-11-20T00:00:00",3.73,3.87,3.5,3.79,3491000], [3044,"2019-11-21T00:00:00",3.75,3.77,3.51,3.55,787500], [3045,"2019-11-22T00:00:00",3.65,3.8,3.53,3.72,1307000], [3046,"2019-11-25T00:00:00",3.63,3.8,3.55,3.63,332500], [3047,"2019-11-26T00:00:00",3.55,3.7,3.39,3.41,1489500], [3048,"2019-11-27T00:00:00",3.54,3.55,3.31,3.43,620000], [3049,"2019-11-28T00:00:00",3.55,3.59,3.45,3.51,1027000], [3050,"2019-11-29T00:00:00",3.58,3.7,3.4,3.62,928000], [3051,"2019-12-02T00:00:00",3.74,3.95,3.73,3.82,3409000], [3052,"2019-12-03T00:00:00",3.93,3.97,3.7,3.75,765500], [3053,"2019-12-04T00:00:00",3.79,3.9,3.62,3.77,811500], [3054,"2019-12-05T00:00:00",3.88,3.9,3.6,3.62,763500], [3055,"2019-12-06T00:00:00",3.7,3.7,3.45,3.5,1809000], [3056,"2019-12-09T00:00:00",3.52,3.7,3.46,3.49,859500], [3057,"2019-12-10T00:00:00",3.64,3.64,3.4,3.41,1014000], [3058,"2019-12-11T00:00:00",3.4,3.53,3.4,3.41,422500], [3059,"2019-12-12T00:00:00",3.45,3.48,3.25,3.35,660500], [3060,"2019-12-13T00:00:00",3.27,3.45,3.26,3.36,730000], [3061,"2019-12-16T00:00:00",3.45,3.45,3.32,3.38,190000], [3062,"2019-12-17T00:00:00",3.39,3.49,3.16,3.21,869500], [3063,"2019-12-18T00:00:00",3.21,3.21,3.05,3.08,500500], [3064,"2019-12-19T00:00:00",3.1,3.2,3,3,498500], [3065,"2019-12-20T00:00:00",3.06,3.06,2.98,3.04,248500], [3066,"2019-12-23T00:00:00",3.01,3.08,2.94,2.98,271000], [3067,"2019-12-24T00:00:00",2.95,3,2.85,2.97,831500], [3068,"2019-12-26T00:00:00",2.82,3.06,2.82,3.03,205500], [3069,"2019-12-27T00:00:00",2.92,3.18,2.92,3.06,1358000], [3070,"2019-12-30T00:00:00",3.16,3.16,3.03,3.11,124500], [3071,"2019-12-31T00:00:00",3.16,3.25,3.03,3.21,436000], [3072,"2020-01-01T00:00:00",3.23,3.25,3.14,3.18,544500], [3073,"2020-01-02T00:00:00",3.25,3.25,3.1,3.18,1031500], [3074,"2020-01-03T00:00:00",3.2,3.2,3.06,3.1,234500], [3075,"2020-01-06T00:00:00",3.02,3.04,2.91,2.95,158500], [3076,"2020-01-07T00:00:00",2.96,3.08,2.95,2.99,158000], [3077,"2020-01-08T00:00:00",2.95,2.99,2.6,2.69,404000], [3078,"2020-01-09T00:00:00",2.98,3.08,2.69,3.03,228000], [3079,"2020-01-10T00:00:00",3.09,3.1,2.9,3.06,150000], [3080,"2020-01-13T00:00:00",3.06,3.28,3,3.22,671000], [3081,"2020-01-14T00:00:00",3.25,3.32,3.2,3.23,558500], [3082,"2020-01-15T00:00:00",3.3,3.34,3.16,3.27,83000], [3083,"2020-01-16T00:00:00",3.29,3.29,3.04,3.15,122000], [3084,"2020-01-17T00:00:00",3.1,3.2,3.04,3.06,441000], [3085,"2020-01-20T00:00:00",3.08,3.08,3.03,3.04,80000], [3086,"2020-01-21T00:00:00",3.02,3.06,2.99,3,302000], [3087,"2020-01-22T00:00:00",3,3.04,2.97,3.01,166000], [3088,"2020-01-23T00:00:00",3,3.19,2.98,3,507000], [3089,"2020-01-24T00:00:00",3.05,3.05,2.91,2.98,230500], [3090,"2020-01-27T00:00:00",2.95,3.05,2.77,3.01,1264500], [3091,"2020-01-28T00:00:00",3,3.15,2.95,3.01,82500], [3092,"2020-01-29T00:00:00",2.8,3,2.8,2.9,852500], [3093,"2020-01-30T00:00:00",2.98,2.98,2.9,2.91,114500], [3094,"2020-01-31T00:00:00",2.92,2.99,2.87,2.89,37000], [3095,"2020-02-03T00:00:00",2.9,2.9,2.75,2.79,300500], [3096,"2020-02-04T00:00:00",2.76,2.9,2.76,2.85,163000], [3097,"2020-02-06T00:00:00",2.82,2.93,2.82,2.85,36500], [3098,"2020-02-07T00:00:00",2.81,3.08,2.75,2.8,487000], [3099,"2020-02-10T00:00:00",2.85,2.85,2.7,2.81,333000], [3100,"2020-02-11T00:00:00",2.81,2.81,2.7,2.72,252000], [3101,"2020-02-12T00:00:00",2.74,2.81,2.7,2.81,131500], [3102,"2020-02-13T00:00:00",2.85,2.85,2.8,2.8,78500], [3103,"2020-02-14T00:00:00",2.84,2.85,2.7,2.74,59000], [3104,"2020-02-17T00:00:00",2.84,2.84,2.65,2.75,77000], [3105,"2020-02-18T00:00:00",2.65,2.79,2.65,2.7,188500], [3106,"2020-02-19T00:00:00",2.73,2.9,2.73,2.86,69500], [3107,"2020-02-20T00:00:00",2.86,2.92,2.8,2.8,242500], [3108,"2020-02-21T00:00:00",2.92,2.99,2.78,2.82,28000], [3109,"2020-02-24T00:00:00",2.71,2.8,2.66,2.74,61500], [3110,"2020-02-25T00:00:00",2.75,2.76,2.7,2.73,41500], [3111,"2020-02-26T00:00:00",2.72,2.86,2.68,2.73,142000], [3112,"2020-02-27T00:00:00",2.7,2.87,2.53,2.72,294500], [3113,"2020-02-28T00:00:00",2.75,2.75,2.7,2.7,151500], [3114,"2020-03-02T00:00:00",2.88,2.88,2.7,2.85,42500], [3115,"2020-03-03T00:00:00",2.85,2.89,2.7,2.79,33000], [3116,"2020-03-04T00:00:00",2.72,2.72,2.57,2.63,602500], [3117,"2020-03-05T00:00:00",2.75,2.75,2.63,2.7,213500], [3118,"2020-03-06T00:00:00",2.58,2.7,2.54,2.66,151500], [3119,"2020-03-09T00:00:00",2.6,2.65,2.5,2.65,171500], [3120,"2020-03-10T00:00:00",2.7,2.78,2.61,2.65,257000], [3121,"2020-03-11T00:00:00",2.65,2.65,2.55,2.6,71500], [3122,"2020-03-12T00:00:00",2.53,2.6,2.45,2.53,194500], [3123,"2020-03-13T00:00:00",2.45,2.49,2.34,2.45,383500], [3124,"2020-03-16T00:00:00",2.3,2.88,2,2.14,750500], [3125,"2020-03-17T00:00:00",2.15,2.24,2.14,2.18,269000], [3126,"2020-03-18T00:00:00",2.15,2.18,2,2.04,185500], [3127,"2020-03-19T00:00:00",2.02,2.18,1.99,2.01,274000], [3128,"2020-03-20T00:00:00",2.02,2.18,1.99,2.03,99000], [3129,"2020-03-24T00:00:00",1.95,1.95,1.85,1.89,80500], [3130,"2020-03-25T00:00:00",1.92,1.92,1.71,1.82,149000], [3131,"2020-03-26T00:00:00",1.9,1.99,1.85,1.88,94500], [3132,"2020-03-27T00:00:00",1.83,1.99,1.77,1.97,186000], [3133,"2020-03-30T00:00:00",1.98,2.05,1.95,2,320000], [3134,"2020-03-31T00:00:00",2.05,2.15,2.02,2.15,104000], [3135,"2020-04-01T00:00:00",2.19,2.3,2.1,2.19,222500], [3136,"2020-04-02T00:00:00",2.29,2.39,2.21,2.35,309500], [3137,"2020-04-03T00:00:00",2.39,2.4,2.29,2.31,471500], [3138,"2020-04-06T00:00:00",2.32,2.32,2.1,2.14,188000], [3139,"2020-04-07T00:00:00",2.06,2.15,1.99,2.14,190500], [3140,"2020-04-08T00:00:00",2.06,2.09,2.01,2.09,264000], [3141,"2020-04-09T00:00:00",2.15,2.32,2.1,2.31,508500], [3142,"2020-04-10T00:00:00",2.26,2.62,2.26,2.52,729000], [3143,"2020-04-13T00:00:00",2.41,2.42,2.25,2.31,191000], [3144,"2020-04-14T00:00:00",2.3,2.35,2.27,2.31,150000], [3145,"2020-04-15T00:00:00",2.3,2.7,2.18,2.65,2586000], [3146,"2020-04-16T00:00:00",2.65,3.01,2.6,2.98,1609500], [3147,"2020-04-17T00:00:00",3.12,3.5,3.06,3.5,4093000], [3148,"2020-04-20T00:00:00",3.55,4.5,3.55,4.5,11729000], [3149,"2020-04-21T00:00:00",4.8,5.44,4.61,4.79,8114000], [3150,"2020-04-22T00:00:00",5,5.79,5,5.52,9572500], [3151,"2020-04-23T00:00:00",5.53,5.85,5,5.31,3623000], [3152,"2020-04-24T00:00:00",5.31,5.31,4.82,4.96,1799000], [3153,"2020-04-27T00:00:00",4.56,4.68,4.15,4.33,1024000], [3154,"2020-04-28T00:00:00",4.16,4.52,4.15,4.48,564000], [3155,"2020-04-29T00:00:00",4.69,4.85,4.46,4.81,537000], [3156,"2020-04-30T00:00:00",4.81,4.88,4.7,4.82,596000], [3157,"2020-05-04T00:00:00",4.82,5.82,4.82,5.82,3031000], [3158,"2020-05-05T00:00:00",6.25,6.7,5.83,6.57,9691500], [3159,"2020-05-06T00:00:00",6.64,7.02,6.35,6.77,4425000], [3160,"2020-05-07T00:00:00",6.77,7.01,6.5,6.6,2466000], [3161,"2020-05-08T00:00:00",6.6,7.27,6.6,7.17,5348500], [3162,"2020-05-11T00:00:00",7.37,8.17,7.27,8.17,7887000], [3163,"2020-05-12T00:00:00",8.42,9,8,8.3,4463500], [3164,"2020-05-13T00:00:00",8.2,9.3,7.7,9.11,6175000], [3165,"2020-05-14T00:00:00",9.5,10.11,9.4,10.11,6809000], [3166,"2020-05-15T00:00:00",10.41,11.11,10.2,11.1,7924000], [3167,"2020-05-18T00:00:00",11.15,12.05,11.15,11.61,6202500], [3168,"2020-05-19T00:00:00",11.71,11.86,10.61,10.61,1490500], [3169,"2020-05-20T00:00:00",9.61,10.94,9.61,9.61,11731500], [3170,"2020-05-21T00:00:00",10,10.61,9.61,10.61,6827000], [3171,"2020-05-28T00:00:00",11.24,11.61,11.24,11.61,1761000], [3172,"2020-05-29T00:00:00",12.61,12.61,11.01,11.6,6472000], [3173,"2020-06-01T00:00:00",11.45,12.6,11.06,11.3,7408000], [3174,"2020-06-02T00:00:00",11.49,11.64,10.3,10.3,3118000], [3175,"2020-06-03T00:00:00",10.02,10.5,9.51,9.97,3582000], [3176,"2020-06-04T00:00:00",10.05,10.57,10.05,10.26,1599500], [3177,"2020-06-05T00:00:00",10.29,11.26,9.99,11.26,3480000], [3178,"2020-06-08T00:00:00",11.86,12.26,11.75,12.25,10415500], [3179,"2020-06-09T00:00:00",12.5,13.25,12,13.21,7965000], [3180,"2020-06-10T00:00:00",13.59,13.89,12.8,13.22,5253500], [3181,"2020-06-11T00:00:00",13.49,14.1,13.25,13.8,7353500], [3182,"2020-06-12T00:00:00",13.9,14.72,12.91,14.58,5557500], [3183,"2020-06-15T00:00:00",14.6,15.67,14.2,15.52,7895500], [3184,"2020-06-16T00:00:00",16.1,16.5,15.25,15.97,7871500], [3185,"2020-06-17T00:00:00",16.3,17.16,16.3,16.79,10040000], [3186,"2020-06-18T00:00:00",16.92,17.7,16.85,17.05,3454000], [3187,"2020-06-19T00:00:00",17.24,17.35,15.78,15.88,2195500], [3188,"2020-06-22T00:00:00",15.32,16.25,14.69,15.9,6475500], [3189,"2020-06-23T00:00:00",16.1,16.4,15.7,15.88,2576000], [3190,"2020-06-24T00:00:00",15.61,16,14.69,14.69,2074000], [3191,"2020-06-25T00:00:00",14.5,15.79,13.59,15.77,13413000], [3192,"2020-06-26T00:00:00",15.85,16.19,14.59,14.65,8249500], [3193,"2020-06-29T00:00:00",14,14.4,13.56,13.56,7024500], [3194,"2020-06-30T00:00:00",13.15,13.37,12.55,12.55,6631000], [3195,"2020-07-01T00:00:00",12,13.55,11.55,13.53,30679500], [3196,"2020-07-02T00:00:00",13.9,14.52,13.9,14.31,10231000], [3197,"2020-07-03T00:00:00",14.15,14.55,13.4,13.84,9117500], [3198,"2020-07-06T00:00:00",13.89,14,12.81,12.82,10986500], [3199,"2020-07-07T00:00:00",12.64,13.17,12.35,12.86,5461000], [3200,"2020-07-08T00:00:00",12.86,12.95,12.52,12.63,2138500], [3201,"2020-07-09T00:00:00",12.55,12.95,12.4,12.53,3449000], [3202,"2020-07-10T00:00:00",12.51,12.7,11.53,11.78,3977000], [3203,"2020-07-13T00:00:00",11.9,12.2,10.8,10.99,6721500], [3204,"2020-07-14T00:00:00",11,11.5,11,11.17,5017000], [3205,"2020-07-15T00:00:00",11.35,11.45,10.75,10.86,2663000], [3206,"2020-07-16T00:00:00",10.85,11.05,9.96,10.04,15444500], [3207,"2020-07-17T00:00:00",9.94,10,9.11,9.22,7011500], [3208,"2020-07-20T00:00:00",9.2,10.22,8.72,10.21,15089000], [3209,"2020-07-21T00:00:00",10.45,11.21,10.26,11.18,17503000], [3210,"2020-07-22T00:00:00",11.3,11.54,11,11.41,13831000], [3211,"2020-07-23T00:00:00",11.59,11.72,10.46,11.21,8042000], [3212,"2020-07-24T00:00:00",11.2,11.3,10.8,10.9,1156000], [3213,"2020-07-27T00:00:00",10.51,10.95,9.9,9.99,5309500], [3214,"2020-07-28T00:00:00",9.92,10.39,9.09,9.21,12645000], [3215,"2020-07-29T00:00:00",9.25,9.8,9.2,9.57,5302500], [3216,"2020-07-30T00:00:00",9.7,9.7,9.31,9.49,1389000], [3217,"2020-08-03T00:00:00",9.4,9.7,9.4,9.42,2600500], [3218,"2020-08-04T00:00:00",9.56,9.93,9.29,9.37,3582500], [3219,"2020-08-05T00:00:00",9.42,9.7,9.37,9.42,8301500], [3220,"2020-08-06T00:00:00",9.52,9.65,9.05,9.09,3541500], [3221,"2020-08-07T00:00:00",9.15,9.43,8.85,9.02,3474500], [3222,"2020-08-10T00:00:00",9.1,9.1,8.72,8.76,1954000], [3223,"2020-08-11T00:00:00",8.89,9.51,8.55,9.15,5614500], [3224,"2020-08-12T00:00:00",9.11,9.48,8.75,8.89,1763000], [3225,"2020-08-13T00:00:00",9.05,9.15,8.7,8.86,1546000], [3226,"2020-08-17T00:00:00",8.82,8.99,8.55,8.68,2018000], [3227,"2020-08-18T00:00:00",8.56,8.7,8,8.12,2833000], [3228,"2020-08-19T00:00:00",8.12,8.57,7.76,8.13,3293500], [3229,"2020-08-20T00:00:00",8.3,8.65,8.13,8.27,2156000], [3230,"2020-08-21T00:00:00",8.16,8.25,7.82,7.93,1044500], [3231,"2020-08-24T00:00:00",8.1,8.35,8.03,8.1,1130500], [3232,"2020-08-25T00:00:00",8.2,8.2,7.95,7.98,1085500], [3233,"2020-08-26T00:00:00",8,8.2,7.89,7.95,1177000], [3234,"2020-08-27T00:00:00",7.94,8.05,7.88,7.9,624500], [3235,"2020-08-28T00:00:00",7.83,7.97,7.7,7.76,591500], [3236,"2020-08-31T00:00:00",7.76,7.9,7.7,7.77,997500], [3237,"2020-09-01T00:00:00",7.8,8.2,7.7,8,2009500], [3238,"2020-09-02T00:00:00",8.03,9,8.03,9,6647500], [3239,"2020-09-03T00:00:00",9.49,9.69,9.29,9.36,10534000], [3240,"2020-09-04T00:00:00",9.35,9.35,8.76,8.85,3948500], [3241,"2020-09-07T00:00:00",8.75,9.39,8.66,9.07,4460000], [3242,"2020-09-08T00:00:00",9.1,9.24,8.36,8.54,3260000], [3243,"2020-09-09T00:00:00",8.59,8.88,8.1,8.55,1755500], [3244,"2020-09-10T00:00:00",8.4,8.94,8.38,8.43,1898000], [3245,"2020-09-11T00:00:00",8.42,9.1,8.4,8.7,3089500], [3246,"2020-09-14T00:00:00",8.8,8.8,8.4,8.5,1303500], [3247,"2020-09-15T00:00:00",8.5,9.25,8.5,8.71,5528500], [3248,"2020-09-16T00:00:00",8.89,8.9,8.46,8.51,1094000], [3249,"2020-09-17T00:00:00",8.79,8.79,8.4,8.44,806500], [3250,"2020-09-18T00:00:00",8.44,8.7,8.4,8.45,567500], [3251,"2020-09-21T00:00:00",8.47,8.58,8.38,8.41,481500], [3252,"2020-09-22T00:00:00",8.43,8.43,8,8.24,1179500], [3253,"2020-09-23T00:00:00",8.15,8.35,8.05,8.14,700000], [3254,"2020-09-24T00:00:00",8.31,8.31,7.99,8.06,865500], [3255,"2020-09-25T00:00:00",8.05,8.19,7.9,7.98,660500], [3256,"2020-09-28T00:00:00",8.05,8.05,7.51,7.61,547000], [3257,"2020-09-29T00:00:00",7.78,7.98,7.51,7.91,954500], [3258,"2020-09-30T00:00:00",8,8,7.5,7.56,494000], [3259,"2020-10-01T00:00:00",7.56,7.7,7.27,7.3,797000], [3260,"2020-10-02T00:00:00",7.3,7.46,6.86,7.05,1046500], [3261,"2020-10-05T00:00:00",6.96,6.96,6.38,6.45,2085000], [3262,"2020-10-06T00:00:00",6.5,7.45,6.05,6.74,1995000], [3263,"2020-10-07T00:00:00",6.89,7.2,6.67,6.96,1331000], [3264,"2020-10-08T00:00:00",7,7.1,6.9,6.95,540000], [3265,"2020-10-09T00:00:00",7,7.18,6.9,6.93,384500], [3266,"2020-10-12T00:00:00",6.92,7.01,6.6,6.62,326000], [3267,"2020-10-13T00:00:00",6.55,6.7,6.4,6.48,346500], [3268,"2020-10-14T00:00:00",6.5,6.69,6.31,6.57,356000], [3269,"2020-10-15T00:00:00",6.68,7.21,6.53,6.69,1870000], [3270,"2020-10-16T00:00:00",6.66,6.77,6.51,6.69,301000], [3271,"2020-10-19T00:00:00",6.61,6.95,6.5,6.61,621000], [3272,"2020-10-20T00:00:00",6.74,6.89,6.64,6.78,660500], [3273,"2020-10-21T00:00:00",6.81,7.78,6.88,7.78,3616500], [3274,"2020-10-22T00:00:00",8.2,8.78,8.01,8.21,9559000], [3275,"2020-10-23T00:00:00",8.34,8.57,7.74,7.81,2515000], [3276,"2020-10-26T00:00:00",7.9,8.1,7.67,7.74,1772000], [3277,"2020-10-27T00:00:00",7.72,8.35,7.5,8.01,3871000], [3278,"2020-10-28T00:00:00",8.14,8.2,7.75,7.79,1153500], [3279,"2020-10-29T00:00:00",7.98,7.98,6.8,7.09,1924000], [3280,"2020-11-02T00:00:00",7.05,7.05,6.4,6.76,1436000], [3281,"2020-11-03T00:00:00",6.98,7.37,6.92,7.21,1404500], [3282,"2020-11-04T00:00:00",7.37,7.42,6.98,7.02,899500], [3283,"2020-11-05T00:00:00",7.19,7.33,7.08,7.17,873500], [3284,"2020-11-06T00:00:00",7.29,7.35,6.5,7.06,458500], [3285,"2020-11-09T00:00:00",7.18,7.25,7.05,7.15,388500], [3286,"2020-11-10T00:00:00",7.3,7.3,7,7.04,333000], [3287,"2020-11-11T00:00:00",7.24,7.24,7,7.04,190500], [3288,"2020-11-12T00:00:00",7.05,7.05,6.89,6.94,266000], [3289,"2020-11-13T00:00:00",6.86,7,6.7,6.83,568500], [3290,"2020-11-16T00:00:00",6.85,7.15,6.79,6.84,547000], [3291,"2020-11-17T00:00:00",6.9,7.11,6.84,6.86,630000], [3292,"2020-11-18T00:00:00",6.9,6.95,6.77,6.86,128500], [3293,"2020-11-19T00:00:00",6.85,6.99,6.81,6.87,145500], [3294,"2020-11-20T00:00:00",6.85,6.94,6.65,6.7,191500], [3295,"2020-11-23T00:00:00",6.62,6.62,6.17,6.31,1116500], [3296,"2020-11-24T00:00:00",6.44,7.31,6.44,6.73,10846000], [3297,"2020-11-25T00:00:00",6.65,6.79,6.41,6.48,6771000], [3298,"2020-11-26T00:00:00",6.52,6.74,6.32,6.47,20624000], [3299,"2020-11-27T00:00:00",6.5,7.24,6.5,6.8,19807500], [3300,"2020-11-30T00:00:00",6.75,6.75,6.01,6.15,88662500], [3301,"2020-12-01T00:00:00",6.2,6.25,5.93,6.03,32574500], [3302,"2020-12-02T00:00:00",6.01,6.18,5.89,6.05,25599500], [3303,"2020-12-03T00:00:00",6.06,6.23,6.02,6.09,8617500], [3304,"2020-12-04T00:00:00",6.04,6.12,6,6.02,16943500], [3305,"2020-12-07T00:00:00",6.09,6.09,5.8,5.84,8905000], [3306,"2020-12-08T00:00:00",5.87,5.92,5.65,5.73,4648500], [3307,"2020-12-09T00:00:00",5.82,5.95,5.75,5.88,4738000], [3308,"2020-12-10T00:00:00",5.88,5.98,5.75,5.81,2765500], [3309,"2020-12-11T00:00:00",5.75,5.9,5.72,5.74,6449000], [3310,"2020-12-14T00:00:00",5.72,5.84,5.66,5.71,4727000], [3311,"2020-12-15T00:00:00",5.79,6.14,5.7,5.91,10938000], [3312,"2020-12-16T00:00:00",5.91,6.1,5.75,5.81,4190500], [3313,"2020-12-17T00:00:00",5.8,6.05,5.8,5.88,3326000], [3314,"2020-12-18T00:00:00",5.95,5.95,5.78,5.81,2486000], [3315,"2020-12-21T00:00:00",5.89,5.89,5.6,5.63,3465000], [3316,"2020-12-22T00:00:00",5.62,5.69,5.39,5.41,4628500], [3317,"2020-12-23T00:00:00",5.45,5.57,5.18,5.27,5565000], [3318,"2020-12-24T00:00:00",5.27,5.76,5.27,5.5,4058000], [3319,"2020-12-28T00:00:00",5.5,5.62,5.45,5.48,2301500], [3320,"2020-12-29T00:00:00",5.6,5.7,5.35,5.4,3798000], [3321,"2020-12-30T00:00:00",5.33,5.52,5.33,5.4,1800000], [3322,"2020-12-31T00:00:00",5.5,5.65,5.4,5.44,3302500], [3323,"2021-01-01T00:00:00",5.57,5.64,5.48,5.53,2834000], [3324,"2021-01-04T00:00:00",5.6,5.96,5.55,5.78,8563000], [3325,"2021-01-05T00:00:00",5.9,6.47,5.8,6.02,68807000], [3326,"2021-01-06T00:00:00",6.15,6.35,6.06,6.12,26845500], [3327,"2021-01-07T00:00:00",6.17,6.33,6.1,6.15,9203000], [3328,"2021-01-08T00:00:00",6.18,6.7,6.18,6.43,44943500], [3329,"2021-01-11T00:00:00",6.51,7.43,6.43,7.43,64056000], [3330,"2021-01-12T00:00:00",7.85,8.38,7.43,8.18,68503000], [3331,"2021-01-13T00:00:00",8.25,8.29,7.57,7.72,31481500], [3332,"2021-01-14T00:00:00",7.79,7.79,6.72,6.9,57531000], [3333,"2021-01-15T00:00:00",6.86,7.55,6.75,6.95,66328000], [3334,"2021-01-18T00:00:00",7.15,7.37,6.96,7.2,23691500], [3335,"2021-01-19T00:00:00",7.3,7.3,7,7.03,6782500], [3336,"2021-01-20T00:00:00",7.1,7.69,7.08,7.54,38635500], [3337,"2021-01-21T00:00:00",7.7,7.77,7.02,7.22,43378000], [3338,"2021-01-22T00:00:00",7.25,7.54,7.15,7.19,16224000], [3339,"2021-01-25T00:00:00",7.29,7.4,7.1,7.12,10550000], [3340,"2021-01-26T00:00:00",7.2,7.27,6.87,6.93,18606500], [3341,"2021-01-27T00:00:00",6.97,7.08,6.9,6.92,7816500], [3342,"2021-01-28T00:00:00",6.92,7.05,6.66,6.72,9001500], [3343,"2021-01-29T00:00:00",6.75,7.3,6.55,7.05,30071500], [3344,"2021-02-01T00:00:00",7.17,7.4,7.03,7.1,17811000], [3345,"2021-02-02T00:00:00",7.19,7.31,7.06,7.11,8315000], [3346,"2021-02-03T00:00:00",7.23,7.3,7.04,7.07,7812000], [3347,"2021-02-04T00:00:00",7.13,7.18,6.74,6.79,12880000], [3348,"2021-02-08T00:00:00",6.81,6.95,6.55,6.75,12378500], [3349,"2021-02-09T00:00:00",6.81,7.22,6.8,6.89,28240000], [3350,"2021-02-10T00:00:00",6.92,7.04,6.73,6.83,11282500], [3351,"2021-02-11T00:00:00",6.9,6.99,6.55,6.6,14770500], [3352,"2021-02-12T00:00:00",6.46,6.76,6.44,6.49,12195000], [3353,"2021-02-15T00:00:00",6.65,6.65,6,6.11,21636000], [3354,"2021-02-16T00:00:00",6.19,7.11,6.1,7.11,55465000], [3355,"2021-02-17T00:00:00",7.4,7.63,6.9,7,78206000], [3356,"2021-02-18T00:00:00",7.06,7.28,6.86,7.01,20028000], [3357,"2021-02-19T00:00:00",7.05,7.8,7.01,7.61,60253500], [3358,"2021-02-22T00:00:00",7.85,8.43,7.85,8.13,114347000], [3359,"2021-02-23T00:00:00",8.2,8.2,7.51,7.63,27812000], [3360,"2021-02-24T00:00:00",7.66,7.85,7.05,7.24,24014000], [3361,"2021-02-25T00:00:00",7.35,7.83,7.35,7.74,25953000], [3362,"2021-02-26T00:00:00",7.75,7.85,7.25,7.34,15659000], [3363,"2021-03-01T00:00:00",7.47,7.49,6.7,7.03,20527500], [3364,"2021-03-02T00:00:00",7.16,7.26,6.96,7.13,8951500], [3365,"2021-03-03T00:00:00",7.19,7.26,7.04,7.08,5499000], [3366,"2021-03-04T00:00:00",6.8,6.95,6.51,6.66,13055000], [3367,"2021-03-05T00:00:00",6.79,7.07,6.7,6.99,9369000], [3368,"2021-03-08T00:00:00",7.19,7.19,6.64,6.79,8680500], [3369,"2021-03-09T00:00:00",6.84,6.89,6.1,6.39,10514500], [3370,"2021-03-10T00:00:00",6.42,6.58,6.1,6.15,10801000], [3371,"2021-03-11T00:00:00",6.15,6.35,5.65,5.76,21531000], [3372,"2021-03-12T00:00:00",5.92,6.13,5.65,6.01,11673500], [3373,"2021-03-15T00:00:00",6.2,6.82,6.01,6.77,18048000], [3374,"2021-03-16T00:00:00",6.85,6.89,6.54,6.63,13076500], [3375,"2021-03-17T00:00:00",6.95,7.17,6.79,7.05,25878000], [3376,"2021-03-18T00:00:00",7.19,7.35,6.63,6.76,37752500], [3377,"2021-03-19T00:00:00",6.65,7.12,6.62,6.94,15295000], [3378,"2021-03-22T00:00:00",6.9,7.09,6.7,6.86,12947000], [3379,"2021-03-24T00:00:00",6.86,6.95,6.72,6.88,6916000], [3380,"2021-03-25T00:00:00",6.98,7.09,6.8,6.82,8093000], [3381,"2021-03-26T00:00:00",6.83,6.9,6.61,6.66,8737000], [3382,"2021-03-29T00:00:00",6.75,6.75,6,6.04,15644500], [3383,"2021-03-30T00:00:00",6.04,6.4,5.92,6.32,11347000], [3384,"2021-03-31T00:00:00",6.42,6.59,6.2,6.28,7260000], [3385,"2021-04-01T00:00:00",6.25,6.49,6.14,6.23,6773000], [3386,"2021-04-02T00:00:00",6.2,6.34,6.15,6.19,4210500], [3387,"2021-04-05T00:00:00",6.11,6.21,5.95,6,7255000], [3388,"2021-04-06T00:00:00",6.06,6.37,6,6.3,4548500], [3389,"2021-04-07T00:00:00",6.25,6.42,5.98,6.12,7317000], [3390,"2021-04-08T00:00:00",6.23,6.27,6.05,6.24,4262000], [3391,"2021-04-09T00:00:00",6.3,6.6,6.23,6.45,16466500], [3392,"2021-04-12T00:00:00",6.44,6.76,6.22,6.47,18480500], [3393,"2021-04-13T00:00:00",6.42,6.95,6.3,6.6,20388000], [3394,"2021-04-14T00:00:00",6.67,6.99,6.67,6.74,15478500], [3395,"2021-04-15T00:00:00",6.89,6.89,6.42,6.45,17371500], [3396,"2021-04-16T00:00:00",6.58,6.58,6.37,6.42,3878000], [3397,"2021-04-19T00:00:00",6.3,6.4,6.21,6.25,5933500], [3398,"2021-04-20T00:00:00",6.41,6.57,6.32,6.48,7327000], [3399,"2021-04-21T00:00:00",6.55,6.55,6.28,6.31,5964500], [3400,"2021-04-22T00:00:00",6.28,6.35,6.16,6.18,6776500], [3401,"2021-04-23T00:00:00",6.15,6.25,6.1,6.17,5966500], [3402,"2021-04-26T00:00:00",6.15,6.38,6.02,6.22,14483000], [3403,"2021-04-27T00:00:00",6.18,6.3,6.16,6.19,3676500], [3404,"2021-04-28T00:00:00",6.15,6.3,6.1,6.17,8091500], [3405,"2021-04-29T00:00:00",6.13,6.2,6.03,6.05,3940500], [3406,"2021-04-30T00:00:00",6.05,6.14,5.85,5.93,8272000], [3407,"2021-05-03T00:00:00",5.91,5.93,5.58,5.67,5906000], [3408,"2021-05-04T00:00:00",5.69,5.92,5.69,5.87,3238500], [3409,"2021-05-05T00:00:00",6,6.11,5.78,5.82,5313500], [3410,"2021-05-06T00:00:00",5.83,6.22,5.76,6.14,9647000], [3411,"2021-05-17T00:00:00",6.3,6.3,6.17,6.25,3721000], [3412,"2021-05-18T00:00:00",6.28,6.3,6.08,6.1,6389000], [3413,"2021-05-19T00:00:00",6.1,6.66,6.04,6.57,25685000], [3414,"2021-05-20T00:00:00",6.75,6.83,6.51,6.66,22613000], [3415,"2021-05-21T00:00:00",6.66,6.66,6.34,6.39,9003500], [3416,"2021-05-24T00:00:00",6.4,6.67,6.3,6.42,13660500], [3417,"2021-05-25T00:00:00",6.46,6.95,6.39,6.81,36076500], [3418,"2021-05-26T00:00:00",7,7.81,7,7.81,112493500], [3419,"2021-05-27T00:00:00",8.15,8.81,8.01,8.19,172575000], [3420,"2021-05-28T00:00:00",8.21,8.3,7.76,7.86,35230000], [3421,"2021-05-31T00:00:00",8.11,8.49,7.99,8.09,49999500], [3422,"2021-06-01T00:00:00",8.24,8.32,7.71,7.78,27646500], [3423,"2021-06-02T00:00:00",7.8,8.16,7.74,7.89,30526000], [3424,"2021-06-03T00:00:00",8.07,8.18,7.85,7.91,25252500], [3425,"2021-06-04T00:00:00",7.95,8.15,7.88,7.94,15209500], [3426,"2021-06-07T00:00:00",8.03,8.9,8.03,8.68,118202500], [3427,"2021-06-08T00:00:00",8.78,8.89,8.3,8.42,35119500], [3428,"2021-06-09T00:00:00",8.55,9.08,8.21,8.69,75861500], [3429,"2021-06-10T00:00:00",8.72,8.98,8.53,8.75,43158500], [3430,"2021-06-11T00:00:00",8.75,8.9,8.57,8.62,17867000], [3431,"2021-06-14T00:00:00",8.8,9.2,8.45,8.68,108394500], [3432,"2021-06-15T00:00:00",8.78,8.81,8.36,8.45,25255500], [3433,"2021-06-16T00:00:00",8.55,8.89,8.27,8.66,29823500], [3434,"2021-06-17T00:00:00",8.75,8.98,8.45,8.52,32669500], [3435,"2021-06-18T00:00:00",8.75,9.27,8.6,9.12,88080000], [3436,"2021-06-21T00:00:00",9.2,9.36,8.83,8.87,60357000], [3437,"2021-06-22T00:00:00",8.91,8.94,8.54,8.59,23010000], [3438,"2021-06-23T00:00:00",8.75,8.77,8.35,8.38,14020000], [3439,"2021-06-24T00:00:00",8.46,8.69,8.3,8.38,19163000], [3440,"2021-06-25T00:00:00",8.4,8.46,8.05,8.17,20659500], [3441,"2021-06-28T00:00:00",8.19,8.19,7.72,7.77,15403000], [3442,"2021-06-29T00:00:00",7.81,8.1,7.68,7.81,19139000], [3443,"2021-06-30T00:00:00",7.92,8.27,7.83,8.02,22157500], [3444,"2021-07-01T00:00:00",8.15,8.63,8.05,8.55,36999000], [3445,"2021-07-02T00:00:00",8.66,8.7,8.27,8.34,15193000], [3446,"2021-07-05T00:00:00",8.34,8.35,8.02,8.05,7264500], [3447,"2021-07-06T00:00:00",8.1,8.2,7.78,7.85,8383500], [3448,"2021-07-07T00:00:00",7.82,7.93,7.67,7.89,7852000], [3449,"2021-07-08T00:00:00",8.1,8.28,8,8.17,9321000], [3450,"2021-07-09T00:00:00",8.25,8.28,7.97,8.04,8140500], [3451,"2021-07-12T00:00:00",8.07,8.08,7.76,7.79,5392000], [3452,"2021-07-13T00:00:00",7.8,7.9,7.65,7.69,8043000], [3453,"2021-07-14T00:00:00",7.7,7.72,7.47,7.51,9757000], [3454,"2021-07-15T00:00:00",7.5,7.8,7.3,7.61,10433000], [3455,"2021-07-16T00:00:00",7.78,7.9,7.65,7.71,8179000], [3456,"2021-07-19T00:00:00",7.75,7.79,7.45,7.51,6356000], [3457,"2021-07-23T00:00:00",7.52,7.59,7.35,7.37,2561500], [3458,"2021-07-26T00:00:00",7.42,7.73,7.41,7.56,6777500], [3459,"2021-07-27T00:00:00",7.63,7.73,7.39,7.46,5373000], [3460,"2021-07-28T00:00:00",7.39,7.45,6.99,7.03,11023000], [3461,"2021-07-29T00:00:00",7.06,7.14,6.87,6.91,10081000], [3462,"2021-07-30T00:00:00",7,7.04,6.5,6.72,17326000], [3463,"2021-08-02T00:00:00",6.89,7.23,6.75,7.17,15986000], [3464,"2021-08-03T00:00:00",7.2,7.32,7.17,7.29,5633500], [3465,"2021-08-04T00:00:00",7.34,7.38,7.13,7.17,6328000], [3466,"2021-08-05T00:00:00",7.28,7.64,7.15,7.52,21304500], [3467,"2021-08-06T00:00:00",7.6,7.65,7.16,7.19,7909000], [3468,"2021-08-09T00:00:00",7.22,7.33,6.94,7.04,6374000], [3469,"2021-08-10T00:00:00",7.04,7.09,6.85,6.97,10130500], [3470,"2021-08-11T00:00:00",7.09,7.28,7.04,7.07,8407500], [3471,"2021-08-12T00:00:00",7.07,7.14,6.85,6.91,5009500], [3472,"2021-08-13T00:00:00",6.91,7.03,6.86,6.9,1687000], [3473,"2021-08-16T00:00:00",6.9,7.1,6.82,6.89,5302000], [3474,"2021-08-17T00:00:00",6.96,7.02,6.89,6.92,2105500], [3475,"2021-08-20T00:00:00",7,7.25,6.6,7.2,7709000], [3476,"2021-08-23T00:00:00",7.31,7.85,7.31,7.68,35383500], [3477,"2021-08-24T00:00:00",7.75,7.79,7.39,7.45,14900000], [3478,"2021-08-25T00:00:00",7.45,7.55,7.25,7.28,9255500], [3479,"2021-08-26T00:00:00",7.3,7.33,7,7.03,11658500], [3480,"2021-08-27T00:00:00",7.05,7.07,6.88,6.97,13800000], [3481,"2021-08-30T00:00:00",7.05,7.3,7.01,7.07,6770500], [3482,"2021-08-31T00:00:00",7.11,7.37,7.11,7.15,12299500], [3483,"2021-09-01T00:00:00",7.28,7.57,7.17,7.48,21942500], [3484,"2021-09-02T00:00:00",7.53,7.63,7.2,7.25,11861000], [3485,"2021-09-03T00:00:00",7.21,7.33,7.05,7.16,10509000], [3486,"2021-09-06T00:00:00",7.22,7.35,7.15,7.16,5022500], [3487,"2021-09-07T00:00:00",7.12,7.25,6.93,7.01,6599000], [3488,"2021-09-08T00:00:00",7.05,7.1,6.96,6.99,3023000], [3489,"2021-09-09T00:00:00",6.99,7.21,6.99,7.01,6685000], [3490,"2021-09-10T00:00:00",7.02,7.12,6.96,7,3729500], [3491,"2021-09-13T00:00:00",7,7.05,6.91,6.92,2825000], [3492,"2021-09-14T00:00:00",7,7.35,6.91,7.01,21917500], [3493,"2021-09-15T00:00:00",7.02,7.09,6.8,6.85,6158000], [3494,"2021-09-16T00:00:00",6.95,7.19,6.88,7.14,9109500], [3495,"2021-09-17T00:00:00",7.15,7.21,7,7.03,5140500], [3496,"2021-09-20T00:00:00",7.06,7.11,6.85,6.96,4201500], [3497,"2021-09-21T00:00:00",6.99,7.07,6.53,6.69,7352000], [3498,"2021-09-22T00:00:00",6.7,6.9,5.76,6.25,34077500], [3499,"2021-09-23T00:00:00",6.38,6.65,5.85,6,29216500], [3500,"2021-09-24T00:00:00",6.05,6.09,5.7,5.77,18889000], [3501,"2021-09-27T00:00:00",5.84,5.99,5.75,5.9,10104000], [3502,"2021-09-28T00:00:00",5.93,6.39,5.9,6.32,11158000], [3503,"2021-09-29T00:00:00",6.3,6.44,5.87,5.93,17512500], [3504,"2021-09-30T00:00:00",5.94,6.02,5.75,5.98,17255500], [3505,"2021-10-01T00:00:00",6,6.16,5.97,6.09,5943000], [3506,"2021-10-04T00:00:00",5.95,6.17,5.89,6.11,5705500], [3507,"2021-10-05T00:00:00",6.16,6.16,5.96,5.98,6703500], [3508,"2021-10-06T00:00:00",5.98,6,5.69,5.81,5112500], [3509,"2021-10-07T00:00:00",5.83,5.98,5.75,5.79,4812000], [3510,"2021-10-08T00:00:00",5.79,5.84,5.56,5.63,5311500], [3511,"2021-10-11T00:00:00",5.64,5.72,5.39,5.5,8366500], [3512,"2021-10-12T00:00:00",5.5,5.91,5.26,5.75,13378000], [3513,"2021-10-13T00:00:00",5.83,5.97,5.43,5.53,12366500], [3514,"2021-10-14T00:00:00",5.6,5.91,5.41,5.82,8796500], [3515,"2021-10-15T00:00:00",5.89,6.04,5.71,5.96,11008500], [3516,"2021-10-18T00:00:00",5.85,6.4,5.75,6.14,25097500], [3517,"2021-10-20T00:00:00",6.22,6.65,6.14,6.5,24770000], [3518,"2021-10-21T00:00:00",6.5,6.7,6.34,6.55,23889000], [3519,"2021-10-22T00:00:00",6.7,6.84,6.43,6.67,35866500], [3520,"2021-10-25T00:00:00",6.78,7.06,6.55,6.63,50730500], [3521,"2021-10-26T00:00:00",6.65,6.96,6.54,6.77,24869500], [3522,"2021-10-27T00:00:00",6.95,6.95,6.7,6.76,10130000], [3523,"2021-10-28T00:00:00",6.75,7.04,6.66,6.98,22255000], [3524,"2021-10-29T00:00:00",7,7.16,7,7.08,27906000], [3525,"2021-11-01T00:00:00",7.18,7.2,6.86,7.11,23207000], [3526,"2021-11-02T00:00:00",7.06,7.12,6.95,7,10408500], [3527,"2021-11-03T00:00:00",7.03,7.07,6.88,7.02,8088000], [3528,"2021-11-04T00:00:00",7.04,7.15,7,7.11,9260000], [3529,"2021-11-05T00:00:00",7.11,7.11,6.9,7.01,6328000], [3530,"2021-11-08T00:00:00",7.03,7.46,7.01,7.24,39570500], [3531,"2021-11-09T00:00:00",7.21,7.25,6.95,7.1,17773000], [3532,"2021-11-10T00:00:00",7.15,7.3,7.03,7.24,10536000], [3533,"2021-11-11T00:00:00",7.38,7.38,7.08,7.11,11246000], [3534,"2021-11-12T00:00:00",7.13,7.11,6.9,6.96,8584000], [3535,"2021-11-15T00:00:00",6.99,7.03,6.88,6.92,3589500], [3536,"2021-11-16T00:00:00",6.9,7.1,6.9,7.06,3656500], [3537,"2021-11-17T00:00:00",7.09,7.09,6.66,6.82,4197000], [3538,"2021-11-18T00:00:00",6.82,6.9,6.64,6.75,1897000], [3539,"2021-11-19T00:00:00",6.75,6.86,6.54,6.64,5689500], [3540,"2021-11-22T00:00:00",6.56,6.74,6.47,6.66,5783000], [3541,"2021-11-23T00:00:00",6.62,6.77,6.31,6.39,5510000], [3542,"2021-11-24T00:00:00",6.45,6.53,6.15,6.45,11665500], [3543,"2021-11-25T00:00:00",6.5,6.55,6.4,6.43,2348500], [3544,"2021-11-26T00:00:00",6.43,6.59,6.2,6.29,13987500], [3545,"2021-11-29T00:00:00",6.17,6.39,6.16,6.34,5298000], [3546,"2021-11-30T00:00:00",6.3,6.47,6.22,6.26,2703000], [3547,"2021-12-01T00:00:00",6.34,6.43,6.21,6.24,1699500], [3548,"2021-12-02T00:00:00",6.2,6.22,5.68,5.77,7765000], [3549,"2021-12-03T00:00:00",5.74,5.85,5.5,5.74,3447000], [3550,"2021-12-06T00:00:00",5.8,5.89,5.44,5.57,3889500], [3551,"2021-12-07T00:00:00",5.6,5.97,5.56,5.92,3701000], [3552,"2021-12-08T00:00:00",5.86,6,5.81,5.86,4987000], [3553,"2021-12-09T00:00:00",5.82,5.89,5.55,5.6,2889000], [3554,"2021-12-10T00:00:00",5.68,5.68,5.3,5.56,3782500], [3555,"2021-12-13T00:00:00",5.6,5.6,5.35,5.41,1802000], [3556,"2021-12-14T00:00:00",5.3,5.67,5.3,5.5,6132000], [3557,"2021-12-15T00:00:00",5.6,6.35,5.55,6.13,14559000], [3558,"2021-12-16T00:00:00",6.2,6.2,5.96,6.01,10555000], [3559,"2021-12-17T00:00:00",6,6.63,5.93,6.33,25964000], [3560,"2021-12-20T00:00:00",6.35,6.55,6.22,6.36,8047000], [3561,"2021-12-21T00:00:00",6.44,6.52,6.32,6.36,7809000], [3562,"2021-12-22T00:00:00",6.32,6.39,6.2,6.22,4079500], [3563,"2021-12-23T00:00:00",6.3,6.96,6.2,6.88,48719500], [3564,"2021-12-24T00:00:00",6.9,6.9,6.47,6.66,24165000], [3565,"2021-12-27T00:00:00",6.69,6.69,6.45,6.5,3909500], [3566,"2021-12-28T00:00:00",6.54,6.77,6.44,6.72,11745500], [3567,"2021-12-29T00:00:00",6.75,6.78,6.55,6.6,3930000], [3568,"2021-12-30T00:00:00",6.56,6.71,6.5,6.56,4252500], [3569,"2021-12-31T00:00:00",6.56,6.68,6.38,6.46,4082500], [3570,"2022-01-03T00:00:00",6.51,6.59,6.4,6.47,2044500], [3571,"2022-01-04T00:00:00",6.5,6.66,6.5,6.61,3238000], [3572,"2022-01-05T00:00:00",6.55,6.73,6.55,6.69,7343000], [3573,"2022-01-06T00:00:00",6.72,6.72,6.41,6.43,7419500], [3574,"2022-01-07T00:00:00",6.44,6.7,6.43,6.65,3792000], [3575,"2022-01-10T00:00:00",6.65,7.04,6.59,6.93,25767500], [3576,"2022-01-11T00:00:00",6.99,7.02,6.85,6.9,14022500], [3577,"2022-01-12T00:00:00",6.87,6.95,6.82,6.86,6124000], [3578,"2022-01-13T00:00:00",6.81,6.86,6.74,6.75,3756000], [3579,"2022-01-14T00:00:00",6.87,6.87,6.65,6.67,1659000], [3580,"2022-01-17T00:00:00",6.7,6.75,6.6,6.69,2520500], [3581,"2022-01-18T00:00:00",6.69,6.74,6.64,6.71,3529500], [3582,"2022-01-19T00:00:00",6.65,6.75,6.6,6.62,3556000], [3583,"2022-01-20T00:00:00",6.6,6.68,6.54,6.62,2305000], [3584,"2022-01-21T00:00:00",6.65,6.78,6.58,6.72,3211500], [3585,"2022-01-24T00:00:00",6.72,6.82,6.6,6.77,6815500], [3586,"2022-01-25T00:00:00",6.83,6.83,6.65,6.7,2262000], [3587,"2022-01-26T00:00:00",6.7,6.75,6.64,6.74,3440500], [3588,"2022-01-27T00:00:00",6.8,6.99,6.71,6.96,15242500], [3589,"2022-01-28T00:00:00",6.98,7.4,6.97,7.12,37883500], [3590,"2022-01-31T00:00:00",7.13,7.4,7.05,7.24,15610000], [3591,"2022-02-01T00:00:00",7.28,7.36,7.18,7.2,18958000], [3592,"2022-02-02T00:00:00",7.24,7.77,7.21,7.65,48787500], [3593,"2022-02-03T00:00:00",7.85,7.85,7.55,7.65,16594500], [3594,"2022-02-04T00:00:00",7.67,7.68,7.5,7.55,5953000], [3595,"2022-02-07T00:00:00",7.5,7.58,7.36,7.5,6507367], [3596,"2022-02-08T00:00:00",7.46,8.02,7.46,7.77,23138009], [3597,"2022-02-09T00:00:00",7.72,8,7.72,7.78,12502460], [3598,"2022-02-10T00:00:00",7.85,7.94,7.65,7.73,5206735], [3599,"2022-02-11T00:00:00",7.72,7.8,7.61,7.66,3802252], [3600,"2022-02-14T00:00:00",7.65,7.65,7.48,7.54,6446379], [3601,"2022-02-15T00:00:00",7.46,7.71,7.4,7.68,3242308], [3602,"2022-02-16T00:00:00",7.68,7.8,7.4,7.5,7452219], [3603,"2022-02-17T00:00:00",7.5,7.59,7.18,7.26,14438994], [3604,"2022-02-18T00:00:00",7.27,7.54,7.25,7.45,6030086], [3605,"2022-02-21T00:00:00",7.5,7.98,7.5,7.62,11263096], [3606,"2022-02-22T00:00:00",7.55,7.67,7.32,7.36,4331602], [3607,"2022-02-23T00:00:00",7.45,7.55,7.17,7.28,4973824], [3608,"2022-02-24T00:00:00",7.1,7.2,6.53,6.66,20483694], [3609,"2022-02-25T00:00:00",6.61,7.03,6.61,6.99,5575170], [3610,"2022-02-28T00:00:00",6.99,7.25,6.71,7.19,2491797], [3611,"2022-03-01T00:00:00",7.25,7.3,6.99,7.17,6260408], [3612,"2022-03-02T00:00:00",7.03,7.47,6.94,7.41,12761275], [3613,"2022-03-03T00:00:00",7.4,7.4,7.16,7.2,2281944], [3614,"2022-03-04T00:00:00",7.18,7.25,7.17,7.2,1765426], [3615,"2022-03-07T00:00:00",7.05,7.2,6.75,6.79,20073813], [3616,"2022-03-08T00:00:00",6.87,6.97,6.55,6.59,3823247], [3617,"2022-03-09T00:00:00",6.59,6.85,6.53,6.67,1710179], [3618,"2022-03-10T00:00:00",6.85,6.93,6.66,6.8,3448021], [3619,"2022-03-11T00:00:00",6.7,6.8,6.53,6.58,1443168], [3620,"2022-03-14T00:00:00",6.55,6.64,6.38,6.47,1543474], [3621,"2022-03-15T00:00:00",6.5,6.62,6.41,6.58,1519393], [3622,"2022-03-16T00:00:00",6.63,6.83,6.63,6.71,909700], [3623,"2022-03-17T00:00:00",6.79,6.85,6.53,6.58,1022495], [3624,"2022-03-18T00:00:00",6.48,6.5,6.25,6.29,3731697], [3625,"2022-03-21T00:00:00",6.35,6.64,6.25,6.53,8923476], [3626,"2022-03-22T00:00:00",6.41,6.74,6.41,6.61,855346], [3627,"2022-03-24T00:00:00",6.5,6.77,6.5,6.6,1075302], [3628,"2022-03-25T00:00:00",6.46,6.64,6.38,6.4,2000887], [3629,"2022-03-28T00:00:00",6.39,6.57,6.01,6.53,1293646], [3630,"2022-03-29T00:00:00",6.45,6.7,6.45,6.63,1092954], [3631,"2022-03-30T00:00:00",6.56,7,6.5,6.78,7262085], [3632,"2022-03-31T00:00:00",6.75,6.92,6.72,6.76,950063], [3633,"2022-04-01T00:00:00",6.71,7.13,6.65,6.95,10128830], [3634,"2022-04-04T00:00:00",6.65,6.85,6.55,6.63,2788495], [3635,"2022-04-05T00:00:00",6.56,6.8,6.5,6.53,3801825], [3636,"2022-04-06T00:00:00",6.6,6.8,6.6,6.78,3475368], [3637,"2022-04-07T00:00:00",6.8,6.81,6.45,6.5,2583921], [3638,"2022-04-08T00:00:00",6.57,6.88,6.57,6.79,1815741], [3639,"2022-04-11T00:00:00",7.2,7.48,6.79,7.41,17801246], [3640,"2022-04-12T00:00:00",7.5,7.5,7.12,7.33,6663500], [3641,"2022-04-13T00:00:00",7.35,7.35,7.05,7.15,4177000], [3642,"2022-04-14T00:00:00",7.15,7.63,7.15,7.57,14290000], [3643,"2022-04-15T00:00:00",7.7,7.85,7.61,7.72,10033500], [3644,"2022-04-18T00:00:00",7.75,7.9,7.45,7.52,5400500], [3645,"2022-04-19T00:00:00",7.62,7.64,7.3,7.33,1630500], [3646,"2022-04-20T00:00:00",7.2,7.75,7.2,7.66,7204500], [3647,"2022-04-21T00:00:00",7.7,7.88,7.46,7.83,8285000], [3648,"2022-04-22T00:00:00",7.85,8.28,7.85,8.21,23608000], [3649,"2022-04-25T00:00:00",8.4,8.88,8.25,8.51,46871500], [3650,"2022-04-26T00:00:00",8.49,8.49,8.05,8.26,14295500], [3651,"2022-04-27T00:00:00",8.27,8.36,8.07,8.17,7991000], [3652,"2022-04-28T00:00:00",8.02,8.02,7.3,7.62,27431000], [3653,"2022-05-06T00:00:00",7.6,7.65,7.4,7.44,3038500], [3654,"2022-05-09T00:00:00",7.5,7.5,6.45,6.64,9200000], [3655,"2022-05-10T00:00:00",6.63,6.96,6.6,6.86,4223000], [3656,"2022-05-11T00:00:00",6.79,6.89,6.15,6.48,10747000], [3657,"2022-05-12T00:00:00",6.64,6.64,6.23,6.51,11633500], [3658,"2022-05-13T00:00:00",6.58,6.9,6.45,6.81,7810500], [3659,"2022-05-16T00:00:00",6.7,6.7,6.2,6.35,6478500], [3660,"2022-05-17T00:00:00",6.42,6.51,6.33,6.36,5706500], [3661,"2022-05-18T00:00:00",6.35,6.79,6.31,6.62,7261500], [3662,"2022-05-19T00:00:00",6.57,6.71,6.44,6.58,3780500], [3663,"2022-05-20T00:00:00",6.57,6.67,6.51,6.58,1061500], [3664,"2022-05-23T00:00:00",6.5,6.55,6.24,6.27,5011000], [3665,"2022-05-24T00:00:00",6.34,6.45,6.26,6.3,3449500], [3666,"2022-05-25T00:00:00",6.24,6.59,6.2,6.48,3733500], [3667,"2022-05-26T00:00:00",6.45,6.73,6.35,6.67,5739000], [3668,"2022-05-27T00:00:00",6.8,7.3,6.8,7.02,21350000], [3669,"2022-05-30T00:00:00",7.1,7.2,6.96,7,3013500], [3670,"2022-05-31T00:00:00",7,7.16,6.97,7.13,3326000], [3671,"2022-06-01T00:00:00",7.1,7.19,6.97,7,3413000], [3672,"2022-06-02T00:00:00",6.99,6.99,6.7,6.77,2511000], [3673,"2022-06-03T00:00:00",6.84,6.85,6.5,6.69,903500], [3674,"2022-06-06T00:00:00",6.76,6.79,6.46,6.68,1746000], [3675,"2022-06-07T00:00:00",6.78,6.8,6.52,6.56,1721000], [3676,"2022-06-08T00:00:00",6.7,6.75,6.57,6.68,1134000], [3677,"2022-06-09T00:00:00",6.75,6.85,6.61,6.78,3647000], [3678,"2022-06-10T00:00:00",6.86,7.09,6.67,7.04,6585500], [3679,"2022-06-13T00:00:00",7.5,7.55,7.05,7.08,24561500], [3680,"2022-06-14T00:00:00",7.05,7.29,6.9,7.16,7272500], [3681,"2022-06-15T00:00:00",7.16,7.23,7.03,7.12,2235000], [3682,"2022-06-16T00:00:00",7.12,7.3,7.07,7.18,4626500], [3683,"2022-06-17T00:00:00",7.18,7.57,7.05,7.5,17699500], [3684,"2022-06-20T00:00:00",7.55,7.63,7.35,7.36,5429000], [3685,"2022-06-21T00:00:00",7.4,7.79,7.22,7.59,15723500], [3686,"2022-06-22T00:00:00",7.65,7.65,7.4,7.5,6357500], [3687,"2022-06-23T00:00:00",7.5,7.63,7.5,7.58,6026000], [3688,"2022-06-24T00:00:00",7.52,7.62,6.95,7.2,12404000], [3689,"2022-06-27T00:00:00",7.29,7.37,7.25,7.28,1710000], [3690,"2022-06-28T00:00:00",7.25,7.43,7.15,7.22,7538500], [3691,"2022-06-29T00:00:00",7.2,7.29,7.1,7.17,1866500], [3692,"2022-06-30T00:00:00",7.15,7.27,7.04,7.12,839000], [3693,"2022-07-01T00:00:00",7.11,7.25,6.75,6.82,7317500], [3694,"2022-07-04T00:00:00",6.94,6.94,6.82,6.85,929000], [3695,"2022-07-05T00:00:00",6.9,6.99,6.8,6.82,724500], [3696,"2022-07-06T00:00:00",6.86,7,6.85,6.93,1299000], [3697,"2022-07-07T00:00:00",6.99,7.06,6.9,6.98,1112500], [3698,"2022-07-13T00:00:00",6.98,7.12,6.9,7.1,1171000], [3699,"2022-07-14T00:00:00",7.15,7.24,7.08,7.14,2687500], [3700,"2022-07-15T00:00:00",7.14,7.16,7,7.03,948000], [3701,"2022-07-18T00:00:00",6.91,6.99,6.82,6.84,1688500], [3702,"2022-07-19T00:00:00",6.86,6.97,6.65,6.71,929500], [3703,"2022-07-20T00:00:00",6.72,6.79,6.57,6.66,1912000], [3704,"2022-07-21T00:00:00",6.78,6.78,6.35,6.51,3816500], [3705,"2022-07-22T00:00:00",6.5,6.73,6.35,6.69,1014500], [3706,"2022-07-25T00:00:00",6.56,6.65,6.46,6.61,1044000], [3707,"2022-07-26T00:00:00",6.74,6.83,6.6,6.62,763500], [3708,"2022-07-27T00:00:00",6.7,6.7,6.55,6.63,1167500], [3709,"2022-07-28T00:00:00",6.64,7.04,6.56,6.9,4748000], [3710,"2022-07-29T00:00:00",6.9,6.98,6.85,6.9,2513000], [3711,"2022-08-01T00:00:00",6.85,6.89,6.63,6.67,679500], [3712,"2022-08-02T00:00:00",6.6,6.92,6.46,6.86,1696000], [3713,"2022-08-03T00:00:00",6.92,7.06,6.88,7.02,3312000], [3714,"2022-08-04T00:00:00",7.05,7.14,6.97,7.01,3804500], [3715,"2022-08-05T00:00:00",6.95,7.1,6.92,7.06,4351000], [3716,"2022-08-10T00:00:00",7.2,7.25,7.1,7.11,2511000], [3717,"2022-08-11T00:00:00",7.11,7.15,7.05,7.06,1020000], [3718,"2022-08-12T00:00:00",7.03,7.25,7.03,7.2,3073000], [3719,"2022-08-15T00:00:00",7.2,7.4,7.13,7.35,4859000], [3720,"2022-08-16T00:00:00",7.39,7.55,7.16,7.22,7149000], [3721,"2022-08-17T00:00:00",7.27,7.27,7.1,7.2,3292500], [3722,"2022-08-18T00:00:00",7.21,7.42,7.18,7.23,6150500], [3723,"2022-08-19T00:00:00",7.3,7.33,7.21,7.23,3072500], [3724,"2022-08-22T00:00:00",7.2,7.2,7.03,7.12,1147000], [3725,"2022-08-23T00:00:00",7.19,7.3,7.02,7.1,3426500], [3726,"2022-08-24T00:00:00",7.15,7.23,7.06,7.08,2027000], [3727,"2022-08-25T00:00:00",7.12,7.12,6.96,7.01,1856500], [3728,"2022-08-26T00:00:00",7.05,7.13,6.88,6.92,2361000], [3729,"2022-08-29T00:00:00",6.92,7,6.7,6.99,1789000], [3730,"2022-08-30T00:00:00",7.13,7.2,6.87,6.96,1918000], [3731,"2022-08-31T00:00:00",6.95,7.05,6.86,6.89,1053500], [3732,"2022-09-01T00:00:00",6.95,7.02,6.86,6.88,1125000], [3733,"2022-09-02T00:00:00",6.88,6.93,6.8,6.84,342000], [3734,"2022-09-05T00:00:00",6.82,6.95,6.72,6.74,592000], [3735,"2022-09-06T00:00:00",6.84,6.85,6.7,6.77,879000], [3736,"2022-09-07T00:00:00",6.8,6.85,6.7,6.73,1013500], [3737,"2022-09-08T00:00:00",6.73,6.84,6.7,6.72,1095500], [3738,"2022-09-09T00:00:00",6.8,6.97,6.7,6.71,987000], [3739,"2022-09-12T00:00:00",6.83,6.83,6.58,6.7,1534500], [3740,"2022-09-13T00:00:00",6.71,6.82,6.68,6.7,1157500], [3741,"2022-09-14T00:00:00",6.7,6.75,6.65,6.71,431000], [3742,"2022-09-15T00:00:00",6.73,6.94,6.68,6.86,4391500], [3743,"2022-09-16T00:00:00",6.85,7.29,6.81,7.08,8673500], [3744,"2022-09-19T00:00:00",7.17,7.22,6.6,6.7,9529500], [3745,"2022-09-20T00:00:00",6.8,6.8,6.55,6.57,2464000], [3746,"2022-09-21T00:00:00",6.65,6.65,6.35,6.41,2478500], [3747,"2022-09-22T00:00:00",6.41,6.55,6.2,6.35,2414000], [3748,"2022-09-23T00:00:00",6.35,6.47,6.26,6.31,2442000], [3749,"2022-09-26T00:00:00",6.35,6.52,6.29,6.45,1430500], [3750,"2022-09-27T00:00:00",6.47,6.5,6.36,6.39,1616000], [3751,"2022-09-28T00:00:00",6.36,6.7,6.35,6.45,3895500], [3752,"2022-09-29T00:00:00",6.53,6.53,6.38,6.41,863000], [3753,"2022-09-30T00:00:00",6.4,6.44,6.28,6.31,1588000], [3754,"2022-10-03T00:00:00",6.48,6.48,6.31,6.37,427000], [3755,"2022-10-04T00:00:00",6.37,6.5,6.35,6.36,1563500], [3756,"2022-10-05T00:00:00",6.4,6.5,6.36,6.38,1528000], [3757,"2022-10-06T00:00:00",6.45,6.64,6.43,6.51,4435000], [3758,"2022-10-07T00:00:00",6.5,6.54,6.34,6.36,1870500], [3759,"2022-10-10T00:00:00",6.44,6.46,6.35,6.4,858000], [3760,"2022-10-11T00:00:00",6.47,6.47,6.31,6.34,1501000], [3761,"2022-10-12T00:00:00",6.33,6.4,6.25,6.3,1715500], [3762,"2022-10-13T00:00:00",6.43,6.43,6.25,6.3,1015500], [3763,"2022-10-14T00:00:00",6.3,6.35,6.26,6.29,343500], [3764,"2022-10-17T00:00:00",6.3,6.57,6.3,6.4,4250500], [3765,"2022-10-18T00:00:00",6.36,6.7,6.36,6.4,4340000], [3766,"2022-10-19T00:00:00",6.45,6.62,6.4,6.53,2425000], [3767,"2022-10-20T00:00:00",6.53,6.75,6.51,6.63,4906000], [3768,"2022-10-21T00:00:00",6.65,6.65,6.45,6.52,2715500], [3769,"2022-10-24T00:00:00",6.6,6.65,6.45,6.51,1895500], [3770,"2022-10-25T00:00:00",6.51,6.59,6.38,6.41,1927500], [3771,"2022-10-26T00:00:00",6.36,6.9,6.2,6.67,11640000], [3772,"2022-10-27T00:00:00",6.75,6.88,6.58,6.64,6861000], [3773,"2022-10-28T00:00:00",6.6,6.65,6.33,6.35,3847500], [3774,"2022-10-31T00:00:00",6.48,6.55,6.39,6.44,2830000], [3775,"2022-11-01T00:00:00",6.51,6.55,6.45,6.53,2387000], [3776,"2022-11-02T00:00:00",6.55,6.55,6.46,6.49,1799500], [3777,"2022-11-03T00:00:00",6.55,6.8,6.49,6.73,6933500], [3778,"2022-11-04T00:00:00",6.6,6.77,6.53,6.58,3058500], [3779,"2022-11-07T00:00:00",6.64,6.72,6.58,6.64,7684000], [3780,"2022-11-08T00:00:00",5.67,5.85,5.53,5.78,7334500], [3781,"2022-11-10T00:00:00",5.85,5.9,5.81,5.87,1455000], [3782,"2022-11-11T00:00:00",5.88,5.89,5.77,5.83,1595000], [3783,"2022-11-14T00:00:00",5.77,5.79,5.74,5.76,632500] ]}