{ "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,"2014-01-17T00:00:00",0,29.66,29.66,29.66,0], [2,"2014-01-20T00:00:00",31.14,31.14,31.14,31.14,1000], [3,"2014-01-21T00:00:00",32.69,32.69,32.69,32.69,2500], [4,"2014-01-22T00:00:00",34.32,34.32,34.32,34.32,2000], [5,"2014-01-23T00:00:00",36.03,36.03,36.03,36.03,12500], [6,"2014-01-24T00:00:00",37.83,37.83,37.83,37.83,3500], [7,"2014-01-27T00:00:00",39.72,39.72,39.72,39.72,439500], [8,"2014-01-28T00:00:00",41.7,41.7,41.7,41.7,398500], [9,"2014-01-29T00:00:00",43.78,43.78,43.78,43.78,245000], [10,"2014-01-30T00:00:00",45.96,45.96,45.96,45.96,287500], [11,"2014-01-31T00:00:00",48.25,48.25,46,48.25,17304500], [12,"2014-02-03T00:00:00",49,49.95,48.2,48.48,6873000], [13,"2014-02-04T00:00:00",48.5,48.5,46.35,47,7790500], [14,"2014-02-06T00:00:00",47.3,47.75,46.4,46.77,3698500], [15,"2014-02-07T00:00:00",46.51,49.1,46.51,49.09,13869000], [16,"2014-02-10T00:00:00",49.98,51.15,48.4,49.28,12825500], [17,"2014-02-11T00:00:00",49.55,51.74,49.5,51.46,11465000], [18,"2014-02-12T00:00:00",52.99,54.03,52.8,54.03,1926500], [19,"2014-02-13T00:00:00",56.73,56.73,55.51,56.73,6789500], [20,"2014-02-14T00:00:00",57.9,59.49,54.01,55.35,17495500], [21,"2014-02-17T00:00:00",54.52,55.98,53.6,54.14,8418500], [22,"2014-02-18T00:00:00",54.3,54.88,52.1,53.16,7801500], [23,"2014-02-19T00:00:00",53.4,54.85,53.4,54.13,7343500], [24,"2014-02-20T00:00:00",54.26,54.7,53.2,54.15,4057000], [25,"2014-02-21T00:00:00",54.43,56.85,54,56.85,8030000], [26,"2014-02-24T00:00:00",59,59.69,58.48,59.69,6038000], [27,"2014-02-25T00:00:00",60.5,60.85,58.11,59.04,11860000], [28,"2014-02-26T00:00:00",59,61.38,58.8,59.96,8349000], [29,"2014-02-27T00:00:00",60.25,60.98,59.05,59.73,4092000], [30,"2014-02-28T00:00:00",60.14,60.99,59.01,59.63,7973000], [31,"2014-03-03T00:00:00",60.21,60.39,56.65,56.67,6256500], [32,"2014-03-04T00:00:00",55.55,56.56,54.55,55.76,6946000], [33,"2014-03-05T00:00:00",56.28,56.98,56.05,56.31,3902500], [34,"2014-03-06T00:00:00",56.7,57.64,56.4,57.38,5195500], [35,"2014-03-07T00:00:00",57.99,58.18,56.8,57.13,3966000], [36,"2014-03-10T00:00:00",57.48,57.5,56,56.33,3160000], [37,"2014-03-11T00:00:00",56.6,57.95,56.4,57.17,5772500], [38,"2014-03-12T00:00:00",57.4,59.75,57.1,59.06,15260500], [39,"2014-03-13T00:00:00",59.85,60.49,58.02,58.29,4903000], [40,"2014-03-14T00:00:00",58.5,59.1,57.5,57.82,2837500], [41,"2014-03-17T00:00:00",57.82,58.24,57.25,57.53,1536000], [42,"2014-03-18T00:00:00",57.25,57.9,57.05,57.14,1206000], [43,"2014-03-19T00:00:00",57.35,57.98,56.7,56.92,2872500], [44,"2014-03-20T00:00:00",57.18,57.89,56.76,57.19,3168500], [45,"2014-03-21T00:00:00",57.25,57.65,56.5,56.83,3089000], [46,"2014-03-24T00:00:00",56.9,57.19,56.2,56.58,1973000], [47,"2014-03-25T00:00:00",56.95,59.4,56.95,59.4,6523000], [48,"2014-03-26T00:00:00",60,60.99,59.6,59.91,12308500], [49,"2014-03-27T00:00:00",60,60.48,59.11,59.57,4598000], [50,"2014-03-28T00:00:00",59.35,59.6,58.75,58.82,1952500], [51,"2014-03-31T00:00:00",58.8,60,58.4,59.7,2299000], [52,"2014-04-01T00:00:00",60.2,62.45,60.2,60.84,9202500], [53,"2014-04-02T00:00:00",61,61.25,60.5,60.6,2532000], [54,"2014-04-03T00:00:00",60.79,61.85,60.75,61.51,5776500], [55,"2014-04-04T00:00:00",61.74,62.3,60.91,61.22,3171000], [56,"2014-04-07T00:00:00",61.55,62.08,60.95,61.2,2938500], [57,"2014-04-08T00:00:00",61.5,64.26,61.45,63.66,11756500], [58,"2014-04-09T00:00:00",63.7,63.7,62.7,62.82,3374000], [59,"2014-04-10T00:00:00",63.25,64.15,63.15,63.48,5668000], [60,"2014-04-11T00:00:00",63.6,66.65,63.56,66.65,11881500], [61,"2014-04-14T00:00:00",67.5,69.98,67.5,69.98,6668500], [62,"2014-04-15T00:00:00",71.1,73.47,69.98,70.84,15914500], [63,"2014-04-16T00:00:00",71.48,71.8,68.7,68.99,4578500], [64,"2014-04-17T00:00:00",69.25,70.5,68.01,70.08,5253000], [65,"2014-04-18T00:00:00",71.11,72.25,70.8,70.95,9252000], [66,"2014-04-21T00:00:00",71.29,71.29,69.5,69.95,4477000], [67,"2014-04-22T00:00:00",70.49,70.77,69.05,69.32,3466000], [68,"2014-04-23T00:00:00",69.65,69.99,66.01,66.72,9567000], [69,"2014-04-24T00:00:00",67,70,66.11,69.57,7993000], [70,"2014-04-25T00:00:00",70.25,70.74,66.5,67.6,7460000], [71,"2014-04-28T00:00:00",67.26,67.9,66.1,66.18,1368500], [72,"2014-04-29T00:00:00",66.3,66.74,63.25,64.33,3314500], [73,"2014-04-30T00:00:00",64.16,67.17,64.05,66.55,3424500], [74,"2014-05-02T00:00:00",66.62,68.4,65.51,66.89,5494500], [75,"2014-05-05T00:00:00",67.05,67.1,65.05,65.6,2915000], [76,"2014-05-06T00:00:00",65.19,65.7,63.3,64.4,2706500], [77,"2014-05-07T00:00:00",64.4,65.85,64.4,65.14,2431500], [78,"2014-05-08T00:00:00",63.99,64.05,62.5,63.57,2377500], [79,"2014-05-09T00:00:00",63.75,64.2,63.01,63.38,1438000], [80,"2014-05-12T00:00:00",63.6,63.75,60.25,60.81,1736000], [81,"2014-05-13T00:00:00",60.6,61.47,59.45,61.04,3892000], [82,"2014-05-14T00:00:00",61.5,62.7,61.5,61.67,1839000], [83,"2014-05-15T00:00:00",61.85,62.74,61.75,61.84,1340000], [84,"2014-05-16T00:00:00",62.1,62.78,61.5,61.68,1144000], [85,"2014-05-19T00:00:00",62.1,62.1,60.55,60.71,1106000], [86,"2014-05-20T00:00:00",61,61.5,60.61,60.69,1217000], [87,"2014-05-21T00:00:00",60.75,61.43,59.81,59.98,2180500], [88,"2014-05-22T00:00:00",60,60.5,59.5,59.63,1045000], [89,"2014-05-23T00:00:00",59.55,59.99,59.01,59.15,636000], [90,"2014-05-26T00:00:00",59.21,60.03,59.05,59.83,793000], [91,"2014-05-27T00:00:00",59.8,60.6,59.6,60.02,1209500], [92,"2014-05-28T00:00:00",59.9,62.5,59.98,62.16,3035500], [93,"2014-05-29T00:00:00",62.4,63.98,62,63.57,3208000], [94,"2014-05-30T00:00:00",63.5,64.5,63,63.81,2464500], [95,"2014-06-02T00:00:00",63.8,63.8,60.62,60.8,1894500], [96,"2014-06-03T00:00:00",60.75,61.27,58.6,59.88,2407500], [97,"2014-06-04T00:00:00",60,60.45,59,59.38,1477000], [98,"2014-06-05T00:00:00",59.75,60.09,58.45,58.62,2447500], [99,"2014-06-06T00:00:00",58.9,59.45,57.75,57.89,1530000], [100,"2014-06-09T00:00:00",58.2,59.6,58.01,58.31,1578500], [101,"2014-06-10T00:00:00",58.48,59.74,58.48,59.05,2231000], [102,"2014-06-11T00:00:00",59.3,60.5,59.3,59.49,3412000], [103,"2014-06-12T00:00:00",59.45,59.6,58.91,59.01,1093500], [104,"2014-06-13T00:00:00",59.2,59.4,58.4,58.46,1157500], [105,"2014-06-16T00:00:00",58.73,58.73,58,58.08,897500], [106,"2014-06-17T00:00:00",58.16,58.88,57.76,57.9,1023500], [107,"2014-06-18T00:00:00",58.8,59.7,57.73,59.44,2467000], [108,"2014-06-19T00:00:00",59.41,59.5,57.6,58.37,2061500], [109,"2014-06-20T00:00:00",58.25,58.9,57.65,57.82,1038000], [110,"2014-06-23T00:00:00",57.85,59,57,58.61,1656000], [111,"2014-06-24T00:00:00",58.97,59.15,58.1,58.31,1816000], [112,"2014-06-25T00:00:00",58.52,58.8,57.5,57.65,1128000], [113,"2014-06-26T00:00:00",57.97,58.29,57.8,57.9,430500], [114,"2014-06-27T00:00:00",57.8,58.45,57.61,57.88,982500], [115,"2014-06-30T00:00:00",57.8,57.8,57,57.15,589500], [116,"2014-07-01T00:00:00",56.71,56.71,55.15,56.15,1034500], [117,"2014-07-02T00:00:00",56.15,57.65,56.05,56.12,1945500], [118,"2014-07-03T00:00:00",56.4,56.6,55.8,55.85,543500], [119,"2014-07-04T00:00:00",55.99,56.16,55.4,55.53,204500], [120,"2014-07-07T00:00:00",55.7,55.94,55.41,55.55,957000], [121,"2014-07-08T00:00:00",55.6,56.3,55.3,55.38,834500], [122,"2014-07-09T00:00:00",55.46,55.65,54.92,54.98,410000], [123,"2014-07-10T00:00:00",54.65,54.9,53.6,53.95,438000], [124,"2014-07-11T00:00:00",54,54.5,53.6,53.9,367000], [125,"2014-07-14T00:00:00",54,55.24,54,54.94,822000], [126,"2014-07-15T00:00:00",54.9,55.35,54.1,54.24,295000], [127,"2014-07-16T00:00:00",54,54.3,54,54.03,257500], [128,"2014-07-17T00:00:00",54.1,55.5,54,54.72,1310000], [129,"2014-07-18T00:00:00",54.55,55.34,54.4,55,776000], [130,"2014-07-21T00:00:00",55.1,55.89,54.9,55.07,1380500], [131,"2014-07-22T00:00:00",55.1,55.35,54.8,54.98,575000], [132,"2014-07-23T00:00:00",55.65,56.99,55.25,55.48,4679000], [133,"2014-07-24T00:00:00",55.74,55.96,54.76,54.92,1062500], [134,"2014-07-28T00:00:00",55,55,53.82,54.64,611000], [135,"2014-08-04T00:00:00",53.69,54,52.8,53.12,1218000], [136,"2014-08-05T00:00:00",53,55.77,53,55.76,5986500], [137,"2014-08-06T00:00:00",56.05,56.1,54.51,54.97,2228500], [138,"2014-08-07T00:00:00",55.49,56.25,55.15,55.78,3219000], [139,"2014-08-08T00:00:00",56,57.99,55.25,57.13,8344000], [140,"2014-08-11T00:00:00",55,55.4,54.28,54.28,5360500], [141,"2014-08-12T00:00:00",53.56,55.14,52.26,53.3,4257000], [142,"2014-08-13T00:00:00",52.6,55.24,52.6,54.21,5183000], [143,"2014-08-15T00:00:00",54.2,54.55,53.63,54.11,1715500], [144,"2014-08-18T00:00:00",53.45,54.4,53,53.77,2124000], [145,"2014-08-19T00:00:00",53,53,52.12,52.82,2416000], [146,"2014-08-20T00:00:00",52.1,54.4,52,53.26,2779000], [147,"2014-08-21T00:00:00",54,54.87,53.31,53.69,2688000], [148,"2014-08-22T00:00:00",53.62,54.7,53.55,53.77,1916500], [149,"2014-08-25T00:00:00",53.75,54.45,53.05,53.2,1012500], [150,"2014-08-26T00:00:00",53.48,53.74,52.75,52.9,461500], [151,"2014-08-27T00:00:00",53.39,53.39,51,51.75,853500], [152,"2014-08-28T00:00:00",51.17,53,51,52.5,1022500], [153,"2014-08-29T00:00:00",54.09,55.09,53.6,53.9,2485500], [154,"2014-09-01T00:00:00",52.69,53.5,52.26,52.58,2704000], [155,"2014-09-02T00:00:00",52.99,53.73,52.9,53.39,5454500], [156,"2014-09-03T00:00:00",53.75,54,53,53.28,9220000], [157,"2014-09-04T00:00:00",53.5,55.85,53.3,54.89,29888500], [158,"2014-09-05T00:00:00",54.7,55.44,53.6,53.79,12256000], [159,"2014-09-08T00:00:00",54,54.3,53.26,53.6,2301500], [160,"2014-09-09T00:00:00",53.55,54.6,53.55,53.76,3666500], [161,"2014-09-10T00:00:00",53.9,53.95,52.9,53.01,1704000], [162,"2014-09-11T00:00:00",53.2,54.7,53.07,54.51,6764500], [163,"2014-09-12T00:00:00",54.78,55.15,54,54.06,3481500], [164,"2014-09-15T00:00:00",54.3,54.6,53.92,54.02,2535500], [165,"2014-09-16T00:00:00",54.15,54.69,53.92,54.34,2293000], [166,"2014-09-17T00:00:00",54.85,55.24,54.2,54.26,4617000], [167,"2014-09-18T00:00:00",54.31,54.55,54,54.09,982000], [168,"2014-09-19T00:00:00",54.2,54.5,54,54.29,1357000], [169,"2014-09-22T00:00:00",54.6,54.68,53.9,54.01,789500], [170,"2014-09-23T00:00:00",54.05,54.35,53.76,53.83,2255500], [171,"2014-09-24T00:00:00",53.9,54.7,53.87,54.01,3181500], [172,"2014-09-25T00:00:00",54.08,54.4,53.4,53.62,2458500], [173,"2014-09-26T00:00:00",53.75,54,53.49,53.55,1203000], [174,"2014-09-29T00:00:00",53.55,54.4,53.35,53.5,2499500], [175,"2014-09-30T00:00:00",53.6,53.84,53.4,53.61,633500], [176,"2014-10-01T00:00:00",53.65,54.8,53.59,54.43,3401500], [177,"2014-10-02T00:00:00",54.65,55.89,54.61,55.14,6291000], [178,"2014-10-03T00:00:00",55.15,55.44,54.76,55.1,2939000], [179,"2014-10-09T00:00:00",55.37,55.7,54.9,55.04,1943000], [180,"2014-10-10T00:00:00",55.1,57.78,54.6,56.9,9699500], [181,"2014-10-13T00:00:00",57.2,58.1,56.92,57.22,6008000], [182,"2014-10-14T00:00:00",57.35,58.25,56.8,57.49,6151500], [183,"2014-10-15T00:00:00",57.9,58.4,57.2,57.46,6803500], [184,"2014-10-16T00:00:00",57.4,57.88,56.8,57.06,2785500], [185,"2014-10-17T00:00:00",57.1,57.5,56.25,56.41,894000], [186,"2014-10-20T00:00:00",56.15,56.5,55.8,55.87,1011500], [187,"2014-10-21T00:00:00",56,56.2,54.97,55.02,1758500], [188,"2014-10-22T00:00:00",55.25,56.05,55.1,55.46,1753000], [189,"2014-10-23T00:00:00",55.75,56.9,55.75,56.12,6644500], [190,"2014-10-24T00:00:00",56.39,57.62,56.35,57.4,3403000], [191,"2014-10-27T00:00:00",57.7,58.4,56.91,57.03,5782500], [192,"2014-10-28T00:00:00",57.26,57.7,56.6,56.78,2180500], [193,"2014-10-29T00:00:00",57,59.61,57,59.43,27273000], [194,"2014-10-30T00:00:00",59.45,59.75,58.5,58.58,2710500], [195,"2014-10-31T00:00:00",58.57,58.89,57.96,58.09,2808000], [196,"2014-11-05T00:00:00",58.31,59.4,58,58.96,5575500], [197,"2014-11-06T00:00:00",59.5,61.42,59.5,60.66,14572500], [198,"2014-11-07T00:00:00",60.85,61.9,60.65,61.07,5913000], [199,"2014-11-10T00:00:00",61.75,62.25,61.25,61.63,4404000], [200,"2014-11-11T00:00:00",61.6,62.6,61.05,61.34,5913000], [201,"2014-11-12T00:00:00",61.42,64.4,61.4,63.83,11480500], [202,"2014-11-13T00:00:00",64,66.75,64,64.78,14919500], [203,"2014-11-14T00:00:00",64.99,65.4,61.8,62.01,9546000], [204,"2014-11-17T00:00:00",62.98,65.11,62.5,64.91,10115500], [205,"2014-11-18T00:00:00",65.6,66.5,64.7,65.34,7848000], [206,"2014-11-19T00:00:00",65.5,67.5,65,66.04,15170500], [207,"2014-11-20T00:00:00",66,66.1,63,63.56,6158500], [208,"2014-11-21T00:00:00",63.85,65.5,63.65,64.94,2960500], [209,"2014-11-24T00:00:00",65.25,65.25,61.7,62.08,7263000], [210,"2014-11-25T00:00:00",62,63.43,60.2,62.43,7062500], [211,"2014-11-26T00:00:00",62.4,63.4,61.95,62.37,4304000], [212,"2014-11-27T00:00:00",62.43,63.49,62,62.08,2741500], [213,"2014-11-28T00:00:00",62.1,63.59,61.75,63.05,6170500], [214,"2014-12-01T00:00:00",63.51,65.94,63.26,65.74,8941000], [215,"2014-12-02T00:00:00",66.48,67.8,65.31,67.44,10840500], [216,"2014-12-03T00:00:00",68.25,70,67.6,69.18,14363500], [217,"2014-12-04T00:00:00",69.35,69.7,67.25,68.11,3937000], [218,"2014-12-05T00:00:00",68.34,69.49,67.56,67.89,2452000], [219,"2014-12-08T00:00:00",68.18,68.2,66.95,67.2,1010500], [220,"2014-12-09T00:00:00",67.25,68.48,66.91,68.24,2461000], [221,"2014-12-10T00:00:00",68.25,68.39,66.5,66.57,1631500], [222,"2014-12-11T00:00:00",67.25,67.64,65.6,65.77,2819000], [223,"2014-12-12T00:00:00",65.5,66.8,65.25,66.01,1449000], [224,"2014-12-15T00:00:00",66.45,67.25,66.1,67.09,1575500], [225,"2014-12-16T00:00:00",66.7,67,64.5,65.23,1497000], [226,"2014-12-17T00:00:00",65.89,66.2,65.26,65.38,320500], [227,"2014-12-18T00:00:00",66.4,66.6,64.7,65.02,1361000], [228,"2014-12-19T00:00:00",65,65.59,64.75,65.38,472000], [229,"2014-12-22T00:00:00",65.75,66.35,65.4,66.03,1412000], [230,"2014-12-23T00:00:00",66.01,66.65,65.6,65.69,1293500], [231,"2014-12-24T00:00:00",65.85,68.58,65.85,67.7,6528500], [232,"2014-12-26T00:00:00",68.8,71.08,68.5,71.08,8901000], [233,"2014-12-29T00:00:00",72.5,74.1,72.5,73.02,7331500], [234,"2014-12-30T00:00:00",73.1,75.35,73,74.47,5850500], [235,"2014-12-31T00:00:00",75,78.19,75,78.1,8400000], [236,"2015-01-01T00:00:00",79,82,78.7,82,7191500], [237,"2015-01-02T00:00:00",83.1,84.5,81,81.92,8142500], [238,"2015-01-05T00:00:00",81.24,83.29,80.7,81.19,10467500], [239,"2015-01-06T00:00:00",81,81,77.32,79.03,6621500], [240,"2015-01-07T00:00:00",79.25,80.5,77.21,77.75,3229500], [241,"2015-01-08T00:00:00",78.3,81.35,78.02,80.85,6165000], [242,"2015-01-09T00:00:00",81.25,81.75,78.75,79.21,4334000], [243,"2015-01-12T00:00:00",79.25,80,78.5,78.99,3886500], [244,"2015-01-13T00:00:00",79.05,79.3,75.75,76.54,6970500], [245,"2015-01-14T00:00:00",76.54,79.14,76.54,78.82,6073000], [246,"2015-01-15T00:00:00",79.25,79.45,77.6,77.88,3251000], [247,"2015-01-16T00:00:00",77.99,78.4,77.25,77.44,1131500], [248,"2015-01-19T00:00:00",77.4,79.29,77.4,78.98,3111500], [249,"2015-01-20T00:00:00",78.8,80.35,78.01,78.39,3780000], [250,"2015-01-21T00:00:00",78.6,80.1,78.5,79.23,4864000], [251,"2015-01-22T00:00:00",79.4,79.5,77.55,77.91,3279500], [252,"2015-01-23T00:00:00",77.61,79.99,77.05,79.51,2914000], [253,"2015-01-26T00:00:00",81.01,82.35,80.4,80.67,10682000], [254,"2015-01-27T00:00:00",80.5,80.8,79.45,80.02,3223000], [255,"2015-01-28T00:00:00",80.2,81.99,80,80.6,7277000], [256,"2015-01-29T00:00:00",80.79,82.19,80.79,81.42,6195500], [257,"2015-01-30T00:00:00",82,85.49,81.61,85.27,20451500], [258,"2015-02-02T00:00:00",86.51,87.4,84.35,84.94,9361500], [259,"2015-02-03T00:00:00",85.25,87.6,84.6,85.28,10604500], [260,"2015-02-04T00:00:00",86.1,87.99,85.7,87.14,14599500], [261,"2015-02-06T00:00:00",88.49,89.8,88.01,88.76,11538000], [262,"2015-02-09T00:00:00",89.21,93,88.4,92.17,21250500], [263,"2015-02-10T00:00:00",92.3,92.49,90,90.6,6129500], [264,"2015-02-11T00:00:00",91.01,91.2,86.07,86.27,10513000], [265,"2015-02-12T00:00:00",85.01,85.85,81.96,84.66,13346500], [266,"2015-02-13T00:00:00",84.95,85.7,83.81,84.76,7802000], [267,"2015-02-16T00:00:00",85.18,85.46,82.03,83.03,2221000], [268,"2015-02-17T00:00:00",83.4,84.5,83,83.97,1909000], [269,"2015-02-18T00:00:00",84.5,85.1,83.06,83.98,2119500], [270,"2015-02-19T00:00:00",84,85.9,83.5,84.95,5301500], [271,"2015-02-20T00:00:00",85.3,86,84.3,85.04,6618500], [272,"2015-02-23T00:00:00",85.15,85.4,84.15,84.36,1256500], [273,"2015-02-24T00:00:00",84.5,85.78,84.17,84.39,4930500], [274,"2015-02-25T00:00:00",84.55,85.15,84,84.13,1316000], [275,"2015-02-26T00:00:00",84.3,84.8,83.8,84.29,792500], [276,"2015-02-27T00:00:00",84.8,87,84.7,85.82,12991500], [277,"2015-03-02T00:00:00",87.98,88.5,85.51,86.16,8522500], [278,"2015-03-03T00:00:00",86.6,87.5,85.7,87.05,6849000], [279,"2015-03-04T00:00:00",87.56,90,86.93,87.44,14931000], [280,"2015-03-05T00:00:00",87.95,87.95,86.65,87.36,2308500], [281,"2015-03-06T00:00:00",87.8,88.3,87.02,87.46,1550500], [282,"2015-03-09T00:00:00",87.74,87.8,86.26,86.71,956000], [283,"2015-03-10T00:00:00",86.51,86.51,82.7,84.03,4133000], [284,"2015-03-11T00:00:00",82.49,84.39,81.65,83.75,3098000], [285,"2015-03-12T00:00:00",84,84.34,79.7,80.64,6638500], [286,"2015-03-13T00:00:00",81.17,82.35,80.15,81.62,5077000], [287,"2015-03-16T00:00:00",81.9,82,79.5,80.01,1636000], [288,"2015-03-17T00:00:00",80,81.2,78.25,80.94,2588500], [289,"2015-03-18T00:00:00",80.51,81.74,77.52,79.7,3335500], [290,"2015-03-19T00:00:00",79.7,80.98,79.7,80.35,1570000], [291,"2015-03-20T00:00:00",80.47,82.9,80.25,82.3,2933500], [292,"2015-03-24T00:00:00",82.86,83.3,79.4,79.68,2684000], [293,"2015-03-25T00:00:00",79.85,79.85,77.9,78.13,2787000], [294,"2015-03-26T00:00:00",78.65,79,74.23,78.19,9313000], [295,"2015-03-27T00:00:00",78.95,79.85,74.5,75.12,3614500], [296,"2015-03-30T00:00:00",75.12,75.25,71.5,73.47,6082500], [297,"2015-03-31T00:00:00",73.61,77.14,73.61,77.14,4393000], [298,"2015-04-01T00:00:00",77.8,80.99,76,79.98,5565000], [299,"2015-04-02T00:00:00",80.35,81.1,79.55,80.9,4108500], [300,"2015-04-03T00:00:00",81.5,82.98,81,82.62,6030000], [301,"2015-04-06T00:00:00",83.1,84.25,81.5,83.75,7619000], [302,"2015-04-07T00:00:00",83.7,84.84,83.3,83.99,6081500], [303,"2015-04-08T00:00:00",84.51,86.35,84.51,85.2,3990000], [304,"2015-04-09T00:00:00",85.49,86.21,84.61,85.06,1825000], [305,"2015-04-10T00:00:00",85.44,86.5,85.44,86.15,2616000], [306,"2015-04-13T00:00:00",86.2,86.5,85.1,85.64,1737000], [307,"2015-04-14T00:00:00",83.01,83.2,80.53,80.8,865000], [308,"2015-04-15T00:00:00",81.7,81.95,80.38,81.2,2041000], [309,"2015-04-16T00:00:00",81.45,84.18,81.4,83.59,8665000], [310,"2015-04-17T00:00:00",83.99,85.75,83.51,85.06,4163000], [311,"2015-04-20T00:00:00",85.8,86.64,82.3,82.95,3764500], [312,"2015-04-21T00:00:00",82.95,85.39,82.85,84.48,3406000], [313,"2015-04-22T00:00:00",84.56,84.99,82.2,83.25,4528500], [314,"2015-04-23T00:00:00",83.4,83.51,82.1,82.74,1376000], [315,"2015-04-24T00:00:00",83,84.5,82.81,83.52,3363000], [316,"2015-04-27T00:00:00",84,84.35,82.61,83.21,1661000], [317,"2015-04-28T00:00:00",83.45,86.85,82.6,85.11,7474000], [318,"2015-04-29T00:00:00",85,85.5,83.31,84.55,3497000], [319,"2015-04-30T00:00:00",85.49,87.49,85.36,87.03,8744500], [320,"2015-05-04T00:00:00",89,90,87.16,88.73,14202000], [321,"2015-05-05T00:00:00",88.73,88.74,85.55,86.81,22437000], [322,"2015-05-06T00:00:00",87.3,87.8,85.6,85.95,10898000], [323,"2015-05-07T00:00:00",85.85,86.3,85.4,85.74,6883500], [324,"2015-05-08T00:00:00",85.75,86.4,85.1,85.27,4350500], [325,"2015-05-11T00:00:00",85.05,85.35,81.71,82.15,10821500], [326,"2015-05-12T00:00:00",82,85.49,82,85.11,9069000], [327,"2015-05-13T00:00:00",85.49,85.5,84.02,84.17,1833000], [328,"2015-05-14T00:00:00",84.1,85.75,84.1,85.12,2510500], [329,"2015-05-15T00:00:00",85.31,85.65,84.61,85.16,2461000], [330,"2015-05-18T00:00:00",85.02,85.6,84.75,84.96,1777500], [331,"2015-05-19T00:00:00",84.96,86,84.2,84.32,5820500], [332,"2015-05-20T00:00:00",84,85.75,82.85,84.95,12560500], [333,"2015-05-21T00:00:00",85.3,85.6,84,84.14,1786000], [334,"2015-05-22T00:00:00",84.29,84.7,83.76,83.92,1249000], [335,"2015-05-25T00:00:00",85.9,86.2,84.61,84.96,5394000], [336,"2015-05-26T00:00:00",84.96,85.11,84,84.13,1700500], [337,"2015-05-27T00:00:00",84.85,85.4,84.3,84.59,1921500], [338,"2015-05-28T00:00:00",84.41,84.5,83.9,84.14,1137000], [339,"2015-05-29T00:00:00",84.1,84.7,83.75,83.89,2782000], [340,"2015-06-01T00:00:00",84.2,85.9,84,85.73,5274500], [341,"2015-06-02T00:00:00",85.98,87.68,85.85,86.85,13034000], [342,"2015-06-03T00:00:00",87,87.5,86.5,86.85,3008500], [343,"2015-06-04T00:00:00",87,88.15,86.72,87.49,7795000], [344,"2015-06-05T00:00:00",87.27,87.75,86.6,87.39,3789500], [345,"2015-06-08T00:00:00",84.25,89.44,84.25,88.13,10416000], [346,"2015-06-09T00:00:00",88.5,91.25,87.9,89.58,15788500], [347,"2015-06-10T00:00:00",90,91.38,89.25,90.79,5530500], [348,"2015-06-11T00:00:00",90.79,92.53,91.1,91.26,6941000], [349,"2015-06-12T00:00:00",91.84,91.84,90.2,90.95,3588500], [350,"2015-06-15T00:00:00",91.1,91.88,89.1,89.44,4268500], [351,"2015-06-16T00:00:00",89.1,89.4,88.06,88.37,2532500], [352,"2015-06-17T00:00:00",88.56,90.79,88.4,89.54,6402500], [353,"2015-06-18T00:00:00",89.5,90.8,89.48,90.12,4561500], [354,"2015-06-19T00:00:00",90.18,90.3,89.23,89.49,967000], [355,"2015-06-22T00:00:00",89.01,89.01,87.32,87.61,1339000], [356,"2015-06-23T00:00:00",88,88.3,87.21,87.71,1644500], [357,"2015-06-24T00:00:00",87.58,88.5,87.53,87.99,1554000], [358,"2015-06-25T00:00:00",87.4,88.5,87.4,88.05,2676500], [359,"2015-06-26T00:00:00",88,89.5,87.25,87.58,3095500], [360,"2015-06-29T00:00:00",87.7,88.75,87.6,88.23,1283500], [361,"2015-06-30T00:00:00",88.5,89.49,88.25,88.69,2539000], [362,"2015-07-01T00:00:00",89,90.4,89,89.94,2802000], [363,"2015-07-02T00:00:00",90.45,93.11,90.45,92.72,8395000], [364,"2015-07-03T00:00:00",92.8,93.49,91.51,92.57,5496000], [365,"2015-07-06T00:00:00",92.65,94.3,91.5,94.07,6159500], [366,"2015-07-07T00:00:00",94.6,96,93.6,94.72,4154500], [367,"2015-07-08T00:00:00",94.99,94.99,92.65,93.23,1685500], [368,"2015-07-09T00:00:00",93.3,93.48,91,91.61,2308000], [369,"2015-07-10T00:00:00",91.8,92.66,91.34,91.75,1116500], [370,"2015-07-13T00:00:00",92.49,94.08,90.75,93.72,1974000], [371,"2015-07-14T00:00:00",94,95.08,93.6,94.36,5011000], [372,"2015-07-15T00:00:00",94.39,95.7,93.51,94.89,3317000], [373,"2015-07-16T00:00:00",95,96,94.15,94.79,3334500], [374,"2015-07-22T00:00:00",94.9,96.89,94.4,95.99,5378500], [375,"2015-07-23T00:00:00",95.95,96,94.37,94.81,3035500], [376,"2015-07-24T00:00:00",95.65,95.8,94,94.25,1340000], [377,"2015-07-27T00:00:00",94,94,91.15,91.5,1814500], [378,"2015-07-28T00:00:00",91.7,94.75,91,93.98,3050000], [379,"2015-07-29T00:00:00",95,95.22,92.8,93.04,1320000], [380,"2015-07-30T00:00:00",93.5,94.65,92.75,93.88,2530500], [381,"2015-07-31T00:00:00",94,94.4,92.8,92.97,3090500], [382,"2015-08-03T00:00:00",93.05,94.5,92.5,94.4,2308500], [383,"2015-08-04T00:00:00",94.87,96.45,94.66,96.13,6995500], [384,"2015-08-05T00:00:00",96,98.65,95.95,97.92,8026000], [385,"2015-08-06T00:00:00",98,99.5,97.5,98.23,8404500], [386,"2015-08-07T00:00:00",98.35,98.99,98.3,98.51,2006500], [387,"2015-08-10T00:00:00",98.65,100.24,98.3,98.87,11706500], [388,"2015-08-11T00:00:00",98.8,99.17,97.71,98.06,2660500], [389,"2015-08-12T00:00:00",98.1,99,96.5,96.8,4693000], [390,"2015-08-13T00:00:00",97,97.35,96.51,96.89,1131500], [391,"2015-08-17T00:00:00",97.25,97.25,95.45,96.49,832000], [392,"2015-08-18T00:00:00",96.9,96.9,95.72,96.68,979500], [393,"2015-08-19T00:00:00",96.71,97.5,96.25,96.6,1733500], [394,"2015-08-20T00:00:00",96.2,96.49,94.72,95.06,932500], [395,"2015-08-21T00:00:00",94.01,95.1,92.75,93.86,4810000], [396,"2015-08-24T00:00:00",90.01,92,89.17,89.17,4429500], [397,"2015-08-25T00:00:00",89.75,93.62,89.61,93.62,2983000], [398,"2015-08-26T00:00:00",94.06,94.6,92.5,92.69,773500], [399,"2015-08-27T00:00:00",92.8,94.6,92.8,94.24,1101500], [400,"2015-08-28T00:00:00",94.9,95.7,94.2,95.46,1484000], [401,"2015-08-31T00:00:00",95.51,95.99,94.5,95.05,1208500], [402,"2015-09-01T00:00:00",93.5,98.38,93.5,97.38,9510500], [403,"2015-09-02T00:00:00",98,99.73,97.9,99.19,7660000], [404,"2015-09-03T00:00:00",99.9,100.72,98.4,98.62,2837500], [405,"2015-09-04T00:00:00",98.1,99.25,96,97.69,1129500], [406,"2015-09-07T00:00:00",97,97.1,93,94.28,3537000], [407,"2015-09-08T00:00:00",95,96.7,93.1,96.39,2743500], [408,"2015-09-09T00:00:00",95.25,96.5,94.51,96.06,1615000], [409,"2015-09-10T00:00:00",96.1,96.1,95.25,95.75,482000], [410,"2015-09-11T00:00:00",95.5,96.39,94.28,94.41,744500], [411,"2015-09-14T00:00:00",95.44,95.85,93,93.22,923500], [412,"2015-09-15T00:00:00",92.9,94.19,91.25,91.97,1627500], [413,"2015-09-16T00:00:00",92.2,93.7,92.2,93.2,787500], [414,"2015-09-17T00:00:00",94.25,94.4,92.51,93.29,1108500], [415,"2015-09-18T00:00:00",93,93.6,91.8,92.26,379500], [416,"2015-09-21T00:00:00",92.64,92.64,91,91.51,656000], [417,"2015-09-22T00:00:00",92,92.9,92,92.76,763500], [418,"2015-09-23T00:00:00",92.1,92.5,91.5,92.27,390500], [419,"2015-09-28T00:00:00",92.3,92.97,91.8,92.11,236500], [420,"2015-09-29T00:00:00",91.5,91.5,89.9,90.35,996500], [421,"2015-09-30T00:00:00",91,91.65,89.02,89.8,1098500], [422,"2015-10-01T00:00:00",90.49,92.39,90.49,92.06,981500], [423,"2015-10-02T00:00:00",92,93.5,91.8,92.29,1530000], [424,"2015-10-05T00:00:00",92.05,93.1,91.1,92.01,623500], [425,"2015-10-06T00:00:00",92.4,93.69,91.31,93.09,1716000], [426,"2015-10-07T00:00:00",93.75,93.75,91.04,91.42,1820500], [427,"2015-10-08T00:00:00",91.12,92.25,90.51,92.08,505500], [428,"2015-10-09T00:00:00",92.1,93.15,91.51,92.47,1216000], [429,"2015-10-12T00:00:00",92,92.44,91.5,92.24,719500], [430,"2015-10-13T00:00:00",92,92.97,91.6,91.79,487000], [431,"2015-10-14T00:00:00",91.56,92.4,91.56,91.96,441500], [432,"2015-10-15T00:00:00",92.39,92.94,91.81,92.04,471000], [433,"2015-10-16T00:00:00",92.44,92.44,91,91.27,907000], [434,"2015-10-19T00:00:00",91.45,93.23,91,92.78,1880000], [435,"2015-10-20T00:00:00",92.15,92.75,91.5,91.6,235500], [436,"2015-10-21T00:00:00",91.89,92,91.11,91.35,259000], [437,"2015-10-22T00:00:00",91.5,91.94,90.2,90.37,756500], [438,"2015-10-26T00:00:00",90.5,91.35,89.8,90,1683500], [439,"2015-10-27T00:00:00",90,91,89.5,90.73,449500], [440,"2015-10-28T00:00:00",90.89,91.25,90.71,90.93,496500], [441,"2015-10-29T00:00:00",91.24,92.85,91.01,92.33,1966500], [442,"2015-10-30T00:00:00",92.47,92.47,91.4,91.51,481500], [443,"2015-11-02T00:00:00",91.3,91.5,89.75,90.01,862000], [444,"2015-11-03T00:00:00",90.4,90.5,89.3,89.56,532000], [445,"2015-11-04T00:00:00",89.32,89.78,89,89.5,1222000], [446,"2015-11-05T00:00:00",89.64,89.99,89.05,89.39,388500], [447,"2015-11-06T00:00:00",88.7,88.99,85.3,85.81,8232000], [448,"2015-11-09T00:00:00",86,86.49,85.02,85.48,1309000], [449,"2015-11-10T00:00:00",85.3,85.5,84.07,84.71,1007500], [450,"2015-11-11T00:00:00",84.71,84.71,83.5,83.98,1655500], [451,"2015-11-12T00:00:00",84.06,86.4,84.06,85.82,2506000], [452,"2015-11-13T00:00:00",86,86,84.65,84.88,526000], [453,"2015-11-16T00:00:00",84,84.44,83.42,84.01,627500], [454,"2015-11-17T00:00:00",84.88,85.51,84.03,84.16,826000], [455,"2015-11-18T00:00:00",84.32,85.15,84.05,84.38,908000], [456,"2015-11-19T00:00:00",85.4,85.4,84.25,84.3,230000], [457,"2015-11-20T00:00:00",84.06,84.59,83.91,84.04,298500], [458,"2015-11-23T00:00:00",84.04,84.25,83.7,83.83,836500], [459,"2015-11-24T00:00:00",83.6,84.25,83.57,83.9,995500], [460,"2015-11-25T00:00:00",83.62,83.8,82.65,83.28,571500], [461,"2015-11-26T00:00:00",84,84,82.35,82.44,1959500], [462,"2015-11-27T00:00:00",81.9,82.99,81.9,82.3,448500], [463,"2015-11-30T00:00:00",82.99,82.99,80.75,81.44,1684000], [464,"2015-12-01T00:00:00",81.5,82.2,79,80.45,1392000], [465,"2015-12-02T00:00:00",80.5,81.99,80.11,81.62,803500], [466,"2015-12-03T00:00:00",80,81.6,78.6,81.45,858000], [467,"2015-12-04T00:00:00",81.1,82.2,81.1,81.49,521500], [468,"2015-12-07T00:00:00",81.99,85.56,81.55,85.56,2523000], [469,"2015-12-08T00:00:00",85,86.5,84.1,84.47,2547000], [470,"2015-12-09T00:00:00",85.29,86.5,84.98,86.15,1723000], [471,"2015-12-10T00:00:00",85.8,87.2,85.51,85.7,1059500], [472,"2015-12-11T00:00:00",85.32,85.61,84.02,84.18,567000], [473,"2015-12-14T00:00:00",83.99,83.99,81.6,82.5,1112000], [474,"2015-12-15T00:00:00",82.56,83.13,80.7,81.03,1087000], [475,"2015-12-16T00:00:00",81.51,81.84,81,81.51,375000], [476,"2015-12-17T00:00:00",81.8,84.25,81.8,83.53,810500], [477,"2015-12-18T00:00:00",83.53,84,82.81,83.55,1711500], [478,"2015-12-21T00:00:00",83.01,83.39,82.7,83.16,383500], [479,"2015-12-22T00:00:00",84.16,85.75,84.05,84.54,2206500], [480,"2015-12-23T00:00:00",84.95,84.95,83.02,83.49,1154500], [481,"2015-12-28T00:00:00",83.95,84.6,82.66,83.87,907500], [482,"2015-12-29T00:00:00",83.99,84.95,83.25,83.98,1146500], [483,"2015-12-30T00:00:00",84.25,84.42,83.5,83.87,673500], [484,"2015-12-31T00:00:00",83.97,84.24,83.63,84.13,987500], [485,"2016-01-01T00:00:00",84.5,86.3,84.4,85.83,721500], [486,"2016-01-04T00:00:00",86.3,86.3,85.1,85.31,236000], [487,"2016-01-05T00:00:00",84.8,84.84,83,84.38,2430500], [488,"2016-01-06T00:00:00",84.4,86.3,84.15,85.42,1623500], [489,"2016-01-07T00:00:00",84.8,85.4,84.35,84.88,1676000], [490,"2016-01-08T00:00:00",85,85.79,84.2,84.81,520000], [491,"2016-01-09T00:00:00",85,85.79,84.2,84.81,520000], [492,"2016-01-10T00:00:00",85,85.79,84.2,84.81,520000], [493,"2016-01-11T00:00:00",84.81,85,84,84.7,396000], [494,"2016-01-12T00:00:00",84.51,84.9,83.5,83.9,721500], [495,"2016-01-13T00:00:00",84.89,85,83.5,83.56,1176000], [496,"2016-01-14T00:00:00",83,83,81,81.07,1424000], [497,"2016-01-15T00:00:00",82.01,82.15,80.15,80.5,903000], [498,"2016-01-18T00:00:00",81.25,81.25,76.48,78.7,4705000], [499,"2016-01-19T00:00:00",79.4,80,78,79.26,1582000], [500,"2016-01-20T00:00:00",78.5,78.94,76.51,77.01,2766000], [501,"2016-01-21T00:00:00",77.1,79.15,77.1,77.62,2851500], [502,"2016-01-22T00:00:00",78,78.57,77.2,77.69,1305000], [503,"2016-01-25T00:00:00",77.65,79.25,77.6,77.98,1158000], [504,"2016-01-26T00:00:00",77.52,79.25,77.52,78.81,839500], [505,"2016-01-27T00:00:00",79.5,81.3,78.8,80.37,4209000], [506,"2016-01-28T00:00:00",80.95,80.95,79.01,79.32,1866500], [507,"2016-01-29T00:00:00",79.5,80.3,79.35,79.81,1307000], [508,"2016-02-01T00:00:00",79,81.23,79,80.98,1295500], [509,"2016-02-02T00:00:00",80.01,80.9,78.71,79.14,2760500], [510,"2016-02-03T00:00:00",78.61,79.15,77.75,78.62,1773500], [511,"2016-02-04T00:00:00",79.29,81.48,78.66,81.15,4654000], [512,"2016-02-08T00:00:00",81.75,83,80.9,81.11,9439500], [513,"2016-02-09T00:00:00",81.11,81.49,78.8,78.99,4128500], [514,"2016-02-10T00:00:00",79,79.4,78,78.16,2929500], [515,"2016-02-11T00:00:00",78.24,78.6,77,77.49,1643500], [516,"2016-02-12T00:00:00",77.4,77.65,75.6,76.24,2904500], [517,"2016-02-15T00:00:00",77.01,78,76.8,77.03,1700500], [518,"2016-02-16T00:00:00",77.5,77.6,75.71,76.03,970500], [519,"2016-02-17T00:00:00",76.3,76.3,74.6,75.39,1647500], [520,"2016-02-18T00:00:00",75.7,76.1,71.63,71.77,2835000], [521,"2016-02-19T00:00:00",70.71,71.35,68.31,69.09,4421500], [522,"2016-02-22T00:00:00",68.25,69.58,68.1,68.54,1658500], [523,"2016-02-23T00:00:00",68.75,69.15,67.7,68.4,2992500], [524,"2016-02-24T00:00:00",68.21,71.39,68.01,70.24,1277500], [525,"2016-02-25T00:00:00",70.35,72.3,70.25,71.3,1215000], [526,"2016-02-26T00:00:00",71.8,72.75,71.41,72.41,1288500], [527,"2016-02-29T00:00:00",72.52,76.03,72.52,75.32,3120000], [528,"2016-03-01T00:00:00",75.8,76,74.7,75.66,1942500], [529,"2016-03-02T00:00:00",76.24,76.69,74.2,74.84,4697000], [530,"2016-03-03T00:00:00",74.9,76.65,74.9,75.56,1794000], [531,"2016-03-04T00:00:00",76.25,77.25,74.65,76.81,2590000], [532,"2016-03-07T00:00:00",77.39,77.99,76.5,77.46,2501000], [533,"2016-03-08T00:00:00",77.75,78.45,77.1,77.82,2007000], [534,"2016-03-09T00:00:00",77.51,78.25,77,77.45,769000], [535,"2016-03-10T00:00:00",77.31,77.4,75.51,76.36,2280000], [536,"2016-03-11T00:00:00",75.85,76,75.25,75.69,919500], [537,"2016-03-14T00:00:00",72.2,73.1,71.83,72.23,1543500], [538,"2016-03-15T00:00:00",72.2,72.2,69.03,71.34,1096500], [539,"2016-03-16T00:00:00",71,71.14,70.41,70.95,1018500], [540,"2016-03-17T00:00:00",70.51,71.75,68.6,69.08,3359000], [541,"2016-03-18T00:00:00",69.16,70.3,67.85,69.56,3596000], [542,"2016-03-21T00:00:00",69.98,71.45,69.39,70.09,3482500], [543,"2016-03-22T00:00:00",70.25,70.65,69.4,69.51,1108500], [544,"2016-03-24T00:00:00",69.31,69.85,69.1,69.39,713500], [545,"2016-03-25T00:00:00",69.5,69.8,68.4,68.61,1095500], [546,"2016-03-28T00:00:00",68.51,69.4,68,69.01,668000], [547,"2016-03-29T00:00:00",69.12,70.2,68.49,68.76,2258500], [548,"2016-03-30T00:00:00",69.1,69.2,68.76,69.09,842500], [549,"2016-03-31T00:00:00",69.21,69.88,69,69.49,1180000], [550,"2016-04-01T00:00:00",69.5,70.72,68.92,70.28,2777500], [551,"2016-04-04T00:00:00",71.7,72.45,71,71.33,4811500], [552,"2016-04-05T00:00:00",71.35,71.79,70.95,71.02,2710500], [553,"2016-04-06T00:00:00",71.8,72.75,71.4,72.07,3694000], [554,"2016-04-07T00:00:00",72.3,72.99,71.9,72.36,2349000], [555,"2016-04-08T00:00:00",72.35,72.79,71.95,72.41,1428000], [556,"2016-04-11T00:00:00",72.4,73,70.76,71.02,2167000], [557,"2016-04-12T00:00:00",70.7,71.8,70.5,71.1,2075000], [558,"2016-04-13T00:00:00",71.11,71.79,70.7,71.69,3283500], [559,"2016-04-14T00:00:00",71.65,74.4,71.55,73.19,4596000], [560,"2016-04-15T00:00:00",74.5,75.25,72.66,72.96,7476000], [561,"2016-04-18T00:00:00",72.96,73,71.1,71.29,3225500], [562,"2016-04-19T00:00:00",71.5,72.4,70.7,71.5,2072500], [563,"2016-04-20T00:00:00",71.25,71.7,70.75,70.82,1795000], [564,"2016-04-21T00:00:00",70.73,71.15,68.6,68.98,2011500], [565,"2016-04-22T00:00:00",69.25,69.68,68.75,69.19,823000], [566,"2016-04-25T00:00:00",69.45,69.64,68.4,69.32,1822000], [567,"2016-04-26T00:00:00",69.25,70.25,69.1,69.48,2476000], [568,"2016-04-27T00:00:00",69.32,70.49,69.32,70.09,2238000], [569,"2016-04-28T00:00:00",70.4,70.89,69.7,70.47,3804500], [570,"2016-04-29T00:00:00",70.6,71.8,69.76,70,6178000], [571,"2016-05-02T00:00:00",69.9,70.25,69.45,69.69,1291500], [572,"2016-05-03T00:00:00",69.7,69.96,69.3,69.38,837500], [573,"2016-05-04T00:00:00",69.21,70.18,68.9,69.02,4858500], [574,"2016-05-05T00:00:00",69.2,69.95,68.8,69.31,3998000], [575,"2016-05-06T00:00:00",69.75,71.2,68.81,70.09,8049000], [576,"2016-05-09T00:00:00",70.59,70.89,69.82,69.98,3515000], [577,"2016-05-10T00:00:00",70,70.3,69.75,69.98,1537500], [578,"2016-05-11T00:00:00",70.17,70.8,70,70.21,1961500], [579,"2016-05-12T00:00:00",70,70.69,70,70.05,943000], [580,"2016-05-13T00:00:00",70.35,70.6,70.1,70.31,953500], [581,"2016-05-16T00:00:00",70.55,70.55,69.3,69.44,2203000], [582,"2016-05-17T00:00:00",69.6,69.9,68.5,68.91,2462500], [583,"2016-05-18T00:00:00",69,69.47,68.85,69.29,1289000], [584,"2016-05-19T00:00:00",69.4,70.49,69.25,70.01,4333500], [585,"2016-05-20T00:00:00",70.05,71.49,70.05,70.91,5952500], [586,"2016-05-23T00:00:00",71.4,72.4,70.92,72.11,4840000], [587,"2016-05-24T00:00:00",72.4,73.1,71.75,71.93,4782500], [588,"2016-05-25T00:00:00",72.2,72.5,71.2,71.55,2788000], [589,"2016-05-26T00:00:00",71.6,72,70.85,71,4444000], [590,"2016-05-27T00:00:00",71.25,71.75,70.5,70.69,3553500], [591,"2016-05-30T00:00:00",70.76,70.89,69.5,69.56,1489500], [592,"2016-05-31T00:00:00",69.5,70.25,69.21,69.56,1065500], [593,"2016-06-01T00:00:00",69.6,70.2,69.44,69.76,1414500], [594,"2016-06-02T00:00:00",70,70.15,69.45,69.54,1487500], [595,"2016-06-03T00:00:00",69.51,70.48,68.62,68.91,4092000], [596,"2016-06-06T00:00:00",70.49,71.44,69.84,70.11,5706500], [597,"2016-06-07T00:00:00",70.11,70.11,68,68.35,3463000], [598,"2016-06-08T00:00:00",67,68.85,66.7,67.61,10177500], [599,"2016-06-09T00:00:00",67.9,68.38,67.5,67.65,14940500], [600,"2016-06-10T00:00:00",68,68,66.4,66.53,3811000], [601,"2016-06-13T00:00:00",66.88,67.2,65.51,66.93,9317000], [602,"2016-06-14T00:00:00",67.25,67.75,67.1,67.48,8843500], [603,"2016-06-15T00:00:00",68.2,68.4,67.5,68.07,9349000], [604,"2016-06-16T00:00:00",68.21,68.25,67.35,67.57,7598500], [605,"2016-06-17T00:00:00",67.65,67.9,66.11,66.58,4209500], [606,"2016-06-20T00:00:00",66.76,66.95,66,66.14,6621500], [607,"2016-06-21T00:00:00",66.43,66.5,65.75,65.89,4402000], [608,"2016-06-22T00:00:00",66,66.2,65.01,65.12,3870500], [609,"2016-06-23T00:00:00",64.99,65.4,64.61,65.25,5944500], [610,"2016-06-24T00:00:00",64.5,65,62.11,63.73,10468500], [611,"2016-06-27T00:00:00",63.49,64.3,63.25,63.82,3787500], [612,"2016-06-28T00:00:00",64.34,64.44,63.35,63.85,2183500], [613,"2016-06-29T00:00:00",64.39,65.05,64.11,64.77,6323000], [614,"2016-06-30T00:00:00",64.99,65.2,64.25,64.48,2540500], [615,"2016-07-04T00:00:00",64.5,64.81,64.1,64.52,2746500], [616,"2016-07-11T00:00:00",64.55,65.85,64.48,65.58,6742500], [617,"2016-07-12T00:00:00",65.8,66.59,65.75,66.36,10677500], [618,"2016-07-13T00:00:00",66.6,66.75,65.8,66.03,9597000], [619,"2016-07-14T00:00:00",66.35,66.4,65.76,65.96,4074000], [620,"2016-07-15T00:00:00",65.99,67.25,65.99,66.66,9763000], [621,"2016-07-18T00:00:00",66.51,67.24,65.5,66.38,5003500], [622,"2016-07-19T00:00:00",66,67.29,66,66.94,13679000], [623,"2016-07-20T00:00:00",67.12,68.5,67.11,67.97,11876500], [624,"2016-07-21T00:00:00",68.05,69.7,67.97,69.41,13664500], [625,"2016-07-22T00:00:00",69.75,69.75,68.51,68.64,2710500], [626,"2016-07-25T00:00:00",68.55,68.89,67.84,67.93,3542000], [627,"2016-07-26T00:00:00",67.65,68.6,67.51,68.49,2643000], [628,"2016-07-27T00:00:00",68.45,69,68.3,68.74,4023000], [629,"2016-07-28T00:00:00",68.89,69.19,68.1,68.24,3423500], [630,"2016-07-29T00:00:00",68.25,68.85,68.04,68.6,2357000], [631,"2016-08-01T00:00:00",68.6,69.5,68.46,68.57,4339500], [632,"2016-08-02T00:00:00",68.6,68.7,67.67,67.9,5207500], [633,"2016-08-03T00:00:00",68,68,67.2,67.38,6867000], [634,"2016-08-04T00:00:00",67.55,68.35,67.41,67.66,10907500], [635,"2016-08-05T00:00:00",67.93,68.15,67.34,67.73,2835500], [636,"2016-08-08T00:00:00",67.8,68.25,67.47,67.52,2497500], [637,"2016-08-09T00:00:00",67.75,68.24,67.65,68.09,2616000], [638,"2016-08-10T00:00:00",68.3,69.1,67.75,68.6,18284000], [639,"2016-08-11T00:00:00",68.88,68.95,68.21,68.85,4129000], [640,"2016-08-12T00:00:00",69.25,69.4,68.8,69.21,3882500], [641,"2016-08-15T00:00:00",69.3,69.86,69,69.4,3319000], [642,"2016-08-16T00:00:00",69.43,69.8,69.01,69.39,2170000], [643,"2016-08-17T00:00:00",69.4,69.65,68.67,68.74,4879500], [644,"2016-08-18T00:00:00",68.8,68.8,68.31,68.49,2466500], [645,"2016-08-19T00:00:00",68.15,68.3,67.25,67.56,4204000], [646,"2016-08-22T00:00:00",67.5,67.94,67.19,67.51,1973000], [647,"2016-08-23T00:00:00",67.35,68.15,67.3,67.57,3291000], [648,"2016-08-24T00:00:00",67.65,67.9,67,67.58,2620000], [649,"2016-08-25T00:00:00",67.87,68,67.58,67.96,3831000], [650,"2016-08-26T00:00:00",67.99,68,67.46,67.53,3026500], [651,"2016-08-29T00:00:00",68,68.1,67.75,67.87,1683500], [652,"2016-08-30T00:00:00",67.99,67.99,67.61,67.74,1154500], [653,"2016-08-31T00:00:00",67.75,68,67.51,67.62,1924500], [654,"2016-09-01T00:00:00",67.9,68.1,67.45,67.88,2920500], [655,"2016-09-02T00:00:00",67.8,67.88,67.25,67.37,1375000], [656,"2016-09-05T00:00:00",67.31,67.31,66.5,66.8,1659000], [657,"2016-09-06T00:00:00",66.8,67.1,66.53,66.7,2157500], [658,"2016-09-07T00:00:00",66.52,67.12,66.5,66.65,3122500], [659,"2016-09-08T00:00:00",66.71,66.98,65.99,66.08,3502500], [660,"2016-09-09T00:00:00",66,66.4,65.71,66,3408000], [661,"2016-09-15T00:00:00",66,66.39,65.77,66.06,1611500], [662,"2016-09-16T00:00:00",64.8,65,64.56,64.81,1327000], [663,"2016-09-19T00:00:00",65,65.49,64.81,64.94,1819000], [664,"2016-09-20T00:00:00",65,65,64.2,64.56,1110000], [665,"2016-09-21T00:00:00",64.65,64.65,63,63.46,6755000], [666,"2016-09-22T00:00:00",63.36,64.2,63.36,63.74,1658000], [667,"2016-09-23T00:00:00",63.52,63.52,62.01,62.26,2293000], [668,"2016-09-26T00:00:00",62.49,63.5,62.35,63.31,1562000], [669,"2016-09-27T00:00:00",63.11,63.11,62.25,62.36,2145000], [670,"2016-09-28T00:00:00",62.36,62.99,61.91,62.09,3168000], [671,"2016-09-29T00:00:00",62.25,62.65,61.01,61.72,4823000], [672,"2016-09-30T00:00:00",61.26,61.9,61.21,61.66,2219000], [673,"2016-10-03T00:00:00",62,62.7,61.9,62.47,2466000], [674,"2016-10-04T00:00:00",63,63,62.01,62.17,1616000], [675,"2016-10-05T00:00:00",62.49,62.77,61.9,62.45,2646000], [676,"2016-10-06T00:00:00",62.4,62.75,61.92,62.08,1539500], [677,"2016-10-07T00:00:00",62,62.15,61.31,61.48,1609500], [678,"2016-10-10T00:00:00",61.25,61.85,61.03,61.67,1168000], [679,"2016-10-13T00:00:00",61.73,62.17,61.1,61.75,1670000], [680,"2016-10-14T00:00:00",62,62.5,61.31,62.04,1890000], [681,"2016-10-17T00:00:00",62.21,63.1,62,62.32,2644500], [682,"2016-10-18T00:00:00",62.2,62.35,61.4,61.65,1375000], [683,"2016-10-19T00:00:00",61.97,61.97,61.25,61.45,730500], [684,"2016-10-20T00:00:00",61.5,63.99,61.5,63.03,7931000], [685,"2016-10-21T00:00:00",63.11,63.4,62.06,62.45,1784500], [686,"2016-10-24T00:00:00",62.12,62.5,61.71,61.98,934500], [687,"2016-10-25T00:00:00",61.74,63.3,61,63.16,5650500], [688,"2016-10-26T00:00:00",63.6,66.31,62.95,63.75,14257500], [689,"2016-10-27T00:00:00",63.51,64.3,62.51,62.83,4510500], [690,"2016-10-28T00:00:00",62.95,63.49,61.75,63.15,3636500], [691,"2016-10-31T00:00:00",62.7,63.9,62.6,63.5,1914000], [692,"2016-11-01T00:00:00",63.6,65.57,63.25,65.16,5345000], [693,"2016-11-02T00:00:00",65.5,65.75,64.44,64.69,3959500], [694,"2016-11-03T00:00:00",64.99,64.99,64.05,64.41,1962000], [695,"2016-11-04T00:00:00",64.75,64.75,63.8,63.9,1259500], [696,"2016-11-07T00:00:00",63.95,64.6,63.9,64.43,1967000], [697,"2016-11-08T00:00:00",64.35,64.86,64,64.08,4715500], [698,"2016-11-09T00:00:00",63.45,64.25,62.8,64.03,3011000], [699,"2016-11-10T00:00:00",64.4,64.77,63.76,64.38,2590500], [700,"2016-11-11T00:00:00",64.09,64.4,63.8,63.96,1777000], [701,"2016-11-14T00:00:00",63.95,64.25,63,63.12,3826500], [702,"2016-11-15T00:00:00",63,63.4,62.9,63.05,1897500], [703,"2016-11-16T00:00:00",63,63.5,63,63.06,967500], [704,"2016-11-17T00:00:00",63.1,63.25,62.7,62.81,1229000], [705,"2016-11-18T00:00:00",62.94,63,62.59,62.8,1463000], [706,"2016-11-21T00:00:00",62.99,63.25,62.69,62.74,2732000], [707,"2016-11-22T00:00:00",62.83,63.1,62.75,62.96,2063000], [708,"2016-11-23T00:00:00",63.05,63.64,62.8,63.24,1506000], [709,"2016-11-24T00:00:00",63.3,64.1,63.25,64,5789000], [710,"2016-11-25T00:00:00",64.4,65.6,64.1,64.6,8357000], [711,"2016-11-28T00:00:00",65.1,66,65.1,65.71,4754500], [712,"2016-11-29T00:00:00",65.76,65.95,64.75,64.97,3195000], [713,"2016-11-30T00:00:00",65,65.15,64.25,64.43,2346500], [714,"2016-12-01T00:00:00",64.74,66,64.65,64.95,3673000], [715,"2016-12-02T00:00:00",64.75,65.67,64.75,65.53,1497500], [716,"2016-12-05T00:00:00",65.7,68.3,65.69,67.74,6458500], [717,"2016-12-06T00:00:00",67.76,69,67.67,68.51,5688000], [718,"2016-12-07T00:00:00",69,69.75,68.4,69.43,7436000], [719,"2016-12-08T00:00:00",67.65,67.75,66.4,66.7,3229000], [720,"2016-12-09T00:00:00",66.5,68.65,66,68.24,7426000], [721,"2016-12-13T00:00:00",68.39,68.39,67.6,67.95,3406000], [722,"2016-12-14T00:00:00",67.75,67.75,66.9,67.42,3025000], [723,"2016-12-15T00:00:00",67.01,67.5,66.5,66.73,2401000], [724,"2016-12-16T00:00:00",66.5,66.5,65.51,65.77,2958500], [725,"2016-12-19T00:00:00",65.76,66,65.2,65.58,2010000], [726,"2016-12-20T00:00:00",65.51,65.6,64.9,65.47,3004500], [727,"2016-12-21T00:00:00",65.49,65.8,64.7,65.04,1500500], [728,"2016-12-22T00:00:00",65.4,65.6,65,65.25,2265500], [729,"2016-12-23T00:00:00",65.35,65.6,65.1,65.41,1038000], [730,"2016-12-26T00:00:00",65.2,66.49,65.2,65.86,1922000], [731,"2016-12-27T00:00:00",65.7,66.41,65.65,66.22,1715000], [732,"2016-12-28T00:00:00",66.35,67.98,66.25,67.47,5477000], [733,"2016-12-29T00:00:00",67.9,69.19,67.3,68.29,5775500], [734,"2016-12-30T00:00:00",68.33,69.09,67.85,67.98,2523000], [735,"2017-01-02T00:00:00",68.3,69.26,68,68.55,3087000], [736,"2017-01-03T00:00:00",69,71.97,68.7,71.97,14301000], [737,"2017-01-04T00:00:00",72.31,74,71.54,71.72,10816000], [738,"2017-01-05T00:00:00",71.98,73.75,71.77,72.92,10958500], [739,"2017-01-06T00:00:00",73.5,74.39,72.9,73.22,8368500], [740,"2017-01-09T00:00:00",73.22,74.2,73,73.28,6387500], [741,"2017-01-10T00:00:00",71,71,69.62,69.62,36101500], [742,"2017-01-11T00:00:00",70,70.9,68.7,70.57,31746500], [743,"2017-01-12T00:00:00",71.53,72.25,69.9,70.19,11379000], [744,"2017-01-13T00:00:00",70.4,70.89,69.35,69.59,9198500], [745,"2017-01-16T00:00:00",71.4,71.5,70.1,70.39,16943500], [746,"2017-01-17T00:00:00",70.65,70.65,69,69.56,7503500], [747,"2017-01-18T00:00:00",69.75,70.39,69.01,69.18,5285000], [748,"2017-01-19T00:00:00",69.2,69.61,69,69.17,4258000], [749,"2017-01-20T00:00:00",69.4,71,69.05,70.38,13049500], [750,"2017-01-23T00:00:00",70.7,72.4,70.66,71.82,10477500], [751,"2017-01-24T00:00:00",72.5,72.65,71.51,72.06,12056500], [752,"2017-01-25T00:00:00",72.3,72.7,71.8,72.12,7288500], [753,"2017-01-26T00:00:00",72.55,72.85,72,72.67,4443000], [754,"2017-01-27T00:00:00",72.9,73.8,72.5,72.62,6556500], [755,"2017-01-30T00:00:00",72.65,73.35,70.6,71.19,3708000], [756,"2017-01-31T00:00:00",70.99,72.1,70,71.24,3672000], [757,"2017-02-01T00:00:00",71.8,71.99,70.88,71.48,2725500], [758,"2017-02-02T00:00:00",71.5,71.55,70.6,70.89,6424000], [759,"2017-02-03T00:00:00",70.52,71,69.5,69.7,7328000], [760,"2017-02-06T00:00:00",70.01,70.9,69.55,70.56,2699500], [761,"2017-02-07T00:00:00",70.9,70.9,70.15,70.52,2503500], [762,"2017-02-08T00:00:00",70.55,71,67.76,69.68,17492500], [763,"2017-02-09T00:00:00",69.7,70.1,69,69.87,3316500], [764,"2017-02-10T00:00:00",69.65,70.3,69.45,69.96,3748500], [765,"2017-02-13T00:00:00",69.76,70.1,69.05,69.24,1835000], [766,"2017-02-14T00:00:00",69.65,69.65,68.38,68.49,3524000], [767,"2017-02-15T00:00:00",68.6,69,67.75,68.24,5285500], [768,"2017-02-16T00:00:00",68.49,69.45,68.31,69.29,2864500], [769,"2017-02-17T00:00:00",68.99,70.5,68.7,69.7,6263000], [770,"2017-02-20T00:00:00",69.99,70,68.75,68.93,1559000], [771,"2017-02-21T00:00:00",68.7,68.99,68.5,68.68,954000], [772,"2017-02-22T00:00:00",69.16,69.85,68.25,68.62,2670500], [773,"2017-02-23T00:00:00",68.55,68.7,68.05,68.44,739500], [774,"2017-02-24T00:00:00",68.36,68.9,68.05,68.15,2710000], [775,"2017-02-27T00:00:00",68.5,68.5,67.25,67.41,1519000], [776,"2017-02-28T00:00:00",67.75,68.21,66.95,67.87,1455500], [777,"2017-03-01T00:00:00",68,68,67.23,67.44,1353500], [778,"2017-03-02T00:00:00",67.98,68.9,67.8,68.67,1901500], [779,"2017-03-03T00:00:00",68.7,69.7,68.7,69.32,2436000], [780,"2017-03-06T00:00:00",68.99,69.6,68.99,69.42,953500], [781,"2017-03-07T00:00:00",69.51,69.71,69.11,69.47,1200500], [782,"2017-03-08T00:00:00",69.22,69.7,69,69.36,1566000], [783,"2017-03-09T00:00:00",69.2,69.5,67.95,68.26,2139500], [784,"2017-03-10T00:00:00",68.59,68.75,68.05,68.14,1601500], [785,"2017-03-13T00:00:00",68.68,69.25,67.9,68.18,3452500], [786,"2017-03-14T00:00:00",68.04,68.5,67.95,68.06,1329500], [787,"2017-03-15T00:00:00",68.55,68.6,66.99,67.41,2090500], [788,"2017-03-16T00:00:00",67.5,67.65,66.73,67.18,1544500], [789,"2017-03-17T00:00:00",65.75,66.25,63.14,64.48,7641500], [790,"2017-03-20T00:00:00",64.5,65.1,63.85,64.94,1023000], [791,"2017-03-21T00:00:00",64.8,65.25,64.49,65.09,927500], [792,"2017-03-22T00:00:00",65.05,65.47,64.8,64.83,1728000], [793,"2017-03-24T00:00:00",64.65,65.1,64.62,64.97,665500], [794,"2017-03-27T00:00:00",65,65.38,64.7,65.1,419000], [795,"2017-03-28T00:00:00",65.01,65.4,64.7,64.72,478000], [796,"2017-03-29T00:00:00",64.99,65.28,63.85,64.12,679500], [797,"2017-03-30T00:00:00",64.2,64.2,62.8,63.26,799500], [798,"2017-03-31T00:00:00",63.06,63.06,62.25,62.66,1569000], [799,"2017-04-03T00:00:00",62.88,62.88,62.25,62.42,896500], [800,"2017-04-04T00:00:00",62.31,63.2,61.96,62.06,5241500], [801,"2017-04-05T00:00:00",62.05,62.24,61.4,61.63,7965500], [802,"2017-04-06T00:00:00",61.8,61.85,61.15,61.46,2186500], [803,"2017-04-07T00:00:00",61.31,62,61,61.47,1327000], [804,"2017-04-10T00:00:00",61.35,61.46,60.7,60.95,954500], [805,"2017-04-11T00:00:00",61,61,60.4,60.83,1103000], [806,"2017-04-12T00:00:00",60.7,61.64,60.7,60.82,2789500], [807,"2017-04-13T00:00:00",61,61.75,60.6,60.76,1206000], [808,"2017-04-14T00:00:00",61,61.09,60.5,60.6,2900500], [809,"2017-04-17T00:00:00",60.87,60.9,59,59.7,1983500], [810,"2017-04-18T00:00:00",59.75,60.1,59.2,59.33,2821500], [811,"2017-04-19T00:00:00",58.8,61.6,58,61.34,3951500], [812,"2017-04-20T00:00:00",61.7,64.4,60.9,62.49,5922500], [813,"2017-04-21T00:00:00",62.2,63.9,62.2,62.63,3071500], [814,"2017-04-24T00:00:00",62.65,62.85,61.5,61.74,2200500], [815,"2017-04-25T00:00:00",61.7,61.7,60.25,60.89,4894000], [816,"2017-04-26T00:00:00",60.6,60.85,59.85,59.96,2935500], [817,"2017-04-27T00:00:00",59.96,59.96,59.01,59.26,2636000], [818,"2017-04-28T00:00:00",59.2,59.34,58.11,58.65,5965000], [819,"2017-05-02T00:00:00",58.5,59.09,57.5,57.71,3725500], [820,"2017-05-03T00:00:00",58.05,58.3,56.9,57.02,4877500], [821,"2017-05-04T00:00:00",57.39,58.4,57.25,57.95,8557500], [822,"2017-05-05T00:00:00",58.01,59.95,58.01,59.75,5614500], [823,"2017-05-08T00:00:00",59.97,60.83,59.5,59.6,4567000], [824,"2017-05-09T00:00:00",59.75,59.75,57.4,57.6,7477000], [825,"2017-05-10T00:00:00",57.79,58.2,57.3,57.58,6202500], [826,"2017-05-11T00:00:00",57.98,58.79,57.9,58.34,3108000], [827,"2017-05-12T00:00:00",58.43,59.1,58.32,58.88,2864000], [828,"2017-05-15T00:00:00",59.3,59.4,58.75,58.95,3010500], [829,"2017-05-16T00:00:00",61.19,61.24,59.7,59.92,8591000], [830,"2017-05-17T00:00:00",60.25,60.4,59.5,59.57,4059000], [831,"2017-05-18T00:00:00",59.65,59.65,58.33,58.48,2216500], [832,"2017-05-19T00:00:00",58.7,59.25,58.26,58.46,5307500], [833,"2017-05-22T00:00:00",58.7,58.89,58.3,58.37,2675500], [834,"2017-05-23T00:00:00",58.59,59.25,58.45,58.63,5331500], [835,"2017-05-24T00:00:00",58.65,60.5,58.65,60.28,9006500], [836,"2017-05-25T00:00:00",60.55,61,59.76,60.21,8168500], [837,"2017-05-26T00:00:00",60.01,60.01,58.9,59.15,5008500], [838,"2017-05-29T00:00:00",59.38,59.5,58.72,59.08,1466500], [839,"2017-05-30T00:00:00",59,59.37,58.2,58.44,1389000], [840,"2017-05-31T00:00:00",58.65,61.2,58.35,60.6,11131000], [841,"2017-06-01T00:00:00",60.47,60.9,57.57,57.75,8389000], [842,"2017-06-02T00:00:00",57.9,57.99,55.55,57.19,4818500], [843,"2017-06-05T00:00:00",57.5,58.7,57.6,58.36,1494000], [844,"2017-06-06T00:00:00",58.11,58.15,57.7,57.87,905500], [845,"2017-06-07T00:00:00",57.7,58,57.5,57.62,1290500], [846,"2017-06-08T00:00:00",58,58.49,57.41,57.64,988500], [847,"2017-06-09T00:00:00",57.51,58,57.5,57.89,739000], [848,"2017-06-12T00:00:00",57.45,57.45,55,55.13,2160000], [849,"2017-06-13T00:00:00",55.5,56.7,54.51,55.98,1796000], [850,"2017-06-14T00:00:00",56.6,57.7,54.8,55.07,2340000], [851,"2017-06-15T00:00:00",55.05,56.33,54.8,55.45,2499000], [852,"2017-06-16T00:00:00",55.35,55.9,55,55.38,1040000], [853,"2017-06-19T00:00:00",55.88,56,54.66,55.77,1836000], [854,"2017-06-20T00:00:00",55.81,56.1,53.12,53.84,5802000], [855,"2017-06-21T00:00:00",53.5,55.9,53,55.2,4638000], [856,"2017-06-22T00:00:00",55.7,56.88,55,56.12,3740500], [857,"2017-06-29T00:00:00",56.12,56.5,55.01,56.19,1148500], [858,"2017-06-30T00:00:00",55.71,56.4,54.9,55.24,1095500], [859,"2017-07-03T00:00:00",54.26,54.5,52.9,53.08,2049500], [860,"2017-07-04T00:00:00",53.01,54.9,53.01,54.64,1315000], [861,"2017-07-05T00:00:00",54.64,55.89,53.99,54.32,1567500], [862,"2017-07-06T00:00:00",54.25,55,52.72,53.1,2065500], [863,"2017-07-07T00:00:00",53.5,53.78,53,53.39,1262500], [864,"2017-07-10T00:00:00",52.75,54.65,52.72,54.45,3016500], [865,"2017-07-11T00:00:00",53.55,54,51.73,51.9,3733500], [866,"2017-07-12T00:00:00",51.55,54.48,51.55,53.25,3073500], [867,"2017-07-13T00:00:00",53.43,55.49,53.41,54.55,2815000], [868,"2017-07-14T00:00:00",54.56,56,54.1,55.52,924500], [869,"2017-07-17T00:00:00",54.15,56,54.15,55.59,598500], [870,"2017-07-18T00:00:00",56,57.25,56,57.09,2440000], [871,"2017-07-19T00:00:00",57.48,57.48,56.3,56.47,1652000], [872,"2017-07-20T00:00:00",57,57.2,55.55,55.79,863500], [873,"2017-07-21T00:00:00",55.4,56.45,55.05,55.97,882000], [874,"2017-07-24T00:00:00",56.5,57.33,55.95,56.85,1326000], [875,"2017-07-25T00:00:00",56.75,57,56.5,56.9,1136000], [876,"2017-07-26T00:00:00",56.99,57.49,56.77,57.03,1065000], [877,"2017-07-27T00:00:00",57.1,57.8,56.81,57.55,1768000], [878,"2017-07-28T00:00:00",55.5,57.74,55,57.11,2944500], [879,"2017-07-31T00:00:00",57.7,59.86,57.5,58.03,4081000], [880,"2017-08-01T00:00:00",58,59.5,58,59.09,2656500], [881,"2017-08-02T00:00:00",59.29,59.45,58.8,59.03,897000], [882,"2017-08-03T00:00:00",58.9,59.41,58.5,58.6,1004500], [883,"2017-08-04T00:00:00",58.6,61.49,58.24,60.62,5139500], [884,"2017-08-07T00:00:00",60.55,60.76,59.51,59.73,2803000], [885,"2017-08-08T00:00:00",59.75,59.75,58.01,58.25,1361500], [886,"2017-08-09T00:00:00",58,60,57.94,59.94,2374000], [887,"2017-08-10T00:00:00",60,60.15,59.02,59.71,1715500], [888,"2017-08-11T00:00:00",59.6,60,59.4,59.57,611500], [889,"2017-08-15T00:00:00",59.3,60.24,57.05,57.29,2055500], [890,"2017-08-16T00:00:00",57.6,58.35,57.45,57.98,1044500], [891,"2017-08-17T00:00:00",57.61,58.43,57.01,57.68,1001500], [892,"2017-08-18T00:00:00",57.5,57.95,56.25,57.71,1961500], [893,"2017-08-21T00:00:00",58,58.11,55.7,56.89,3004000], [894,"2017-08-22T00:00:00",56.5,58.9,56,58.5,3905000], [895,"2017-08-23T00:00:00",57.25,59.49,57.12,59.27,866500], [896,"2017-08-24T00:00:00",59.27,59.58,58.5,58.95,1509500], [897,"2017-08-25T00:00:00",59.15,59.47,57.75,59.17,2235000], [898,"2017-08-28T00:00:00",58.2,59.15,58.2,58.91,338500], [899,"2017-08-29T00:00:00",58.51,58.9,56.5,56.94,999500], [900,"2017-08-30T00:00:00",57.5,58.06,56.46,56.9,832500], [901,"2017-08-31T00:00:00",57.01,58.99,56.4,57.89,2002500], [902,"2017-09-05T00:00:00",58,58.8,57.53,58.17,1397500], [903,"2017-09-06T00:00:00",57,57,54.55,54.91,785000], [904,"2017-09-07T00:00:00",55,55.69,54.01,54.95,2064500], [905,"2017-09-08T00:00:00",55.01,55.5,54.51,55.23,961500], [906,"2017-09-11T00:00:00",55.23,55.55,55,55.53,790000], [907,"2017-09-12T00:00:00",55.5,56,55.5,55.89,359500], [908,"2017-09-13T00:00:00",55.99,57,55.95,56.91,1623000], [909,"2017-09-14T00:00:00",57,57.9,56.72,57.66,1095500], [910,"2017-09-15T00:00:00",57.5,59,57.1,58.3,2984000], [911,"2017-09-18T00:00:00",58.3,61.21,58,61.01,6487500], [912,"2017-09-19T00:00:00",61.5,63.5,61.26,62.71,5720000], [913,"2017-09-20T00:00:00",62.5,62.7,61.13,62.05,939500], [914,"2017-09-21T00:00:00",61.5,62.51,60.45,60.69,2225000], [915,"2017-09-22T00:00:00",60.26,61.1,60.1,60.53,1193000], [916,"2017-09-25T00:00:00",60.48,63.55,60.47,62.89,4537000], [917,"2017-09-26T00:00:00",63.1,63.1,62.1,62.56,817000], [918,"2017-09-27T00:00:00",62.02,63.7,62.02,63.26,3805500], [919,"2017-09-28T00:00:00",63.23,63.45,62.75,62.97,969000], [920,"2017-09-29T00:00:00",62.9,63.05,62.75,62.91,1235000], [921,"2017-10-02T00:00:00",62.91,63.29,62,62.7,413500], [922,"2017-10-03T00:00:00",62.1,62.5,61,61.81,978500], [923,"2017-10-04T00:00:00",61.25,61.75,59.25,60.15,2177500], [924,"2017-10-05T00:00:00",60,61.44,60,60.95,1509000], [925,"2017-10-06T00:00:00",61.38,62.25,61,62.02,3507000], [926,"2017-10-09T00:00:00",62.06,62.4,61.02,61.45,3130500], [927,"2017-10-10T00:00:00",61,61.15,59.2,59.87,1291000], [928,"2017-10-11T00:00:00",59.9,60.25,59,59.27,1190500], [929,"2017-10-12T00:00:00",59.05,59.8,58.5,59.07,1371000], [930,"2017-10-13T00:00:00",59,60.24,58,60,1545000], [931,"2017-10-16T00:00:00",60,61.05,60,60.86,2210500], [932,"2017-10-17T00:00:00",60.9,62.2,60.02,60.54,2852500], [933,"2017-10-18T00:00:00",60.51,60.85,59.9,60.65,1110500], [934,"2017-10-19T00:00:00",60.51,63.68,60.51,63.45,10752000], [935,"2017-10-20T00:00:00",63.8,64.5,62.9,64.39,5907000], [936,"2017-10-23T00:00:00",64.25,64.54,63.25,63.62,1126000], [937,"2017-10-24T00:00:00",63.26,66.3,63.15,65.36,4489000], [938,"2017-10-25T00:00:00",65.12,66.7,65.12,65.7,1341000], [939,"2017-10-26T00:00:00",65.52,66,65.1,65.72,4370500], [940,"2017-10-27T00:00:00",65.71,65.75,65.28,65.52,3396000], [941,"2017-10-30T00:00:00",65.2,65.95,65.2,65.51,978000], [942,"2017-10-31T00:00:00",65.5,65.7,64.42,64.99,2243000], [943,"2017-11-01T00:00:00",65,66.55,65,66.17,1763000], [944,"2017-11-02T00:00:00",65.75,67.7,65.51,66.7,2912000], [945,"2017-11-03T00:00:00",66.5,67.3,66.02,66.81,1201000], [946,"2017-11-06T00:00:00",66.98,67,66.4,66.62,1233500], [947,"2017-11-07T00:00:00",66.9,67.14,66.5,66.75,2840500], [948,"2017-11-08T00:00:00",66.73,67.5,66.73,67.13,2116000], [949,"2017-11-09T00:00:00",67.48,67.8,67.02,67.26,2533500], [950,"2017-11-10T00:00:00",67,67.15,66.52,66.73,1576000], [951,"2017-11-13T00:00:00",66.57,67,66.45,66.6,408500], [952,"2017-11-14T00:00:00",66.7,66.9,66.25,66.5,950000], [953,"2017-11-15T00:00:00",66.06,66.6,66,66.25,1010000], [954,"2017-11-16T00:00:00",66.2,66.75,66.01,66.34,288000], [955,"2017-11-17T00:00:00",66.5,67.59,66.41,67.32,2026500], [956,"2017-11-20T00:00:00",67,67.8,66.99,67.09,851500], [957,"2017-11-21T00:00:00",67.49,67.5,66.5,66.83,1188500], [958,"2017-11-22T00:00:00",66.7,66.9,66.5,66.72,337500], [959,"2017-11-23T00:00:00",67,67.2,66.15,66.43,703000], [960,"2017-11-24T00:00:00",66.3,67.01,66.25,66.71,2215000], [961,"2017-11-27T00:00:00",66.41,66.75,66.1,66.21,479500], [962,"2017-11-28T00:00:00",66.7,66.7,64.2,64.85,1283500], [963,"2017-11-29T00:00:00",64.85,65.09,64.51,64.84,4839500], [964,"2017-11-30T00:00:00",64.98,66,64.98,65.52,1554500], [965,"2017-12-04T00:00:00",65.75,66.37,65.7,65.89,788000], [966,"2017-12-05T00:00:00",65.9,66.25,65.2,65.88,917000], [967,"2017-12-06T00:00:00",65.99,66.98,65.85,66.91,604500], [968,"2017-12-07T00:00:00",66.93,66.95,65.25,65.72,943500], [969,"2017-12-08T00:00:00",62.5,63.15,61,62.49,1445000], [970,"2017-12-11T00:00:00",62.5,63.02,60.8,60.98,689000], [971,"2017-12-12T00:00:00",61.49,61.89,59,61.24,1828000], [972,"2017-12-13T00:00:00",61.24,63.5,61.01,63.31,630000], [973,"2017-12-14T00:00:00",63,63.75,62.11,63.18,1366500], [974,"2017-12-15T00:00:00",63,66.33,63,64.48,2700500], [975,"2017-12-18T00:00:00",63.85,64.45,63.5,63.96,181000], [976,"2017-12-19T00:00:00",64.7,64.7,63.52,63.73,2404000], [977,"2017-12-20T00:00:00",63.9,64.99,63.13,63.6,534500], [978,"2017-12-21T00:00:00",63.5,64.5,63.11,64.03,423000], [979,"2017-12-22T00:00:00",64,66.35,64,66.15,2979500], [980,"2017-12-26T00:00:00",65.25,66.8,65.15,66.19,1320000], [981,"2017-12-27T00:00:00",66.5,67,66.1,66.88,1821500], [982,"2017-12-28T00:00:00",66.5,67.05,66,66.87,649000], [983,"2017-12-29T00:00:00",67,67.89,66.6,67.72,1357000], [984,"2018-01-01T00:00:00",67.01,67.51,66.52,67.17,561500], [985,"2018-01-02T00:00:00",66.99,68.25,66.85,67.86,1600000], [986,"2018-01-03T00:00:00",67.75,68.6,67.41,68.39,4143500], [987,"2018-01-04T00:00:00",68.3,68.85,68.1,68.39,1122000], [988,"2018-01-05T00:00:00",68.5,69.9,68.25,69.33,2211500], [989,"2018-01-08T00:00:00",70,71.5,70,71.04,5800000], [990,"2018-01-09T00:00:00",71.15,71.9,69.8,70.02,1958500], [991,"2018-01-10T00:00:00",70.01,70.79,70.01,70.54,2362000], [992,"2018-01-11T00:00:00",70.7,70.75,69.2,69.47,2292000], [993,"2018-01-12T00:00:00",69.45,69.8,68,68.96,1449000], [994,"2018-01-15T00:00:00",68.5,69.05,67.65,68.31,1253000], [995,"2018-01-16T00:00:00",68.49,69.3,67.9,68.16,1002000], [996,"2018-01-17T00:00:00",68,69,67.6,68.7,717500], [997,"2018-01-18T00:00:00",69.25,69.75,68.2,68.85,1425500], [998,"2018-01-19T00:00:00",68.99,69.65,68.41,69.51,968000], [999,"2018-01-22T00:00:00",69.69,70.25,69.25,70.02,1141500], [1000,"2018-01-23T00:00:00",70,70,69,69.26,778000], [1001,"2018-01-24T00:00:00",69.4,69.98,69.1,69.28,2144000], [1002,"2018-01-25T00:00:00",69.3,69.6,68.8,68.97,1817000], [1003,"2018-01-26T00:00:00",68.56,69.12,68,68.77,2426500], [1004,"2018-01-29T00:00:00",68.51,68.51,66.75,68.01,1821000], [1005,"2018-01-30T00:00:00",68,69,67.71,68.82,644500], [1006,"2018-01-31T00:00:00",68.97,70.25,68.97,69.7,2824000], [1007,"2018-02-01T00:00:00",69.97,69.97,69.26,69.42,453000], [1008,"2018-02-02T00:00:00",69.22,70.18,69.06,69.62,1618000], [1009,"2018-02-06T00:00:00",69.1,69.45,68.05,68.53,2072000], [1010,"2018-02-07T00:00:00",68.61,69.3,68.53,68.65,6605000], [1011,"2018-02-08T00:00:00",69.1,70.05,68.7,69.72,9507000], [1012,"2018-02-09T00:00:00",69.7,69.95,69.25,69.58,1218000], [1013,"2018-02-12T00:00:00",69.5,69.7,69,69.05,1495000], [1014,"2018-02-13T00:00:00",69.05,69.5,69.05,69.28,1003000], [1015,"2018-02-14T00:00:00",69.12,69.5,68,68.5,1427500], [1016,"2018-02-15T00:00:00",68.25,68.7,68,68.17,915500], [1017,"2018-02-16T00:00:00",68.2,68.93,68.11,68.73,1361500], [1018,"2018-02-19T00:00:00",68.89,69.12,68.15,68.26,1738000], [1019,"2018-02-20T00:00:00",68.38,68.69,66.95,67.53,2457500], [1020,"2018-02-21T00:00:00",68.05,68.6,67.2,67.85,3708000], [1021,"2018-02-22T00:00:00",67.25,68.35,67.02,68.06,4227500], [1022,"2018-02-23T00:00:00",68.25,68.6,67.2,67.62,3990000], [1023,"2018-02-26T00:00:00",68.45,68.48,67.75,68.16,2018500], [1024,"2018-02-27T00:00:00",68.39,68.84,68.15,68.57,3839000], [1025,"2018-02-28T00:00:00",69,69.79,68.77,69.18,3810500], [1026,"2018-03-01T00:00:00",69.5,69.75,68.99,69.18,2554000], [1027,"2018-03-02T00:00:00",69.25,69.85,69.01,69.36,867500], [1028,"2018-03-05T00:00:00",69.16,69.7,69.16,69.46,507500], [1029,"2018-03-06T00:00:00",69.65,69.98,69.34,69.47,1126000], [1030,"2018-03-07T00:00:00",69.89,69.89,68.9,69.02,2325000], [1031,"2018-03-08T00:00:00",69.2,69.4,67.85,68.05,3003500], [1032,"2018-03-09T00:00:00",68.69,69.2,68.34,69.04,1032500], [1033,"2018-03-12T00:00:00",69,70.1,68.98,69.95,2306500], [1034,"2018-03-13T00:00:00",70.19,70.9,70.06,70.49,2526000], [1035,"2018-03-14T00:00:00",70.5,70.65,69.9,70.02,4158500], [1036,"2018-03-15T00:00:00",67.45,67.85,66.9,67.71,2597500], [1037,"2018-03-16T00:00:00",67.69,67.75,67.02,67.36,939500], [1038,"2018-03-19T00:00:00",67.11,68.5,67.02,68.32,1058000], [1039,"2018-03-20T00:00:00",68.49,68.49,67.75,67.99,1274500], [1040,"2018-03-21T00:00:00",68,69,68,68.34,1896000], [1041,"2018-03-22T00:00:00",68.3,68.49,68.01,68.16,522500], [1042,"2018-03-26T00:00:00",68.2,68.3,67.8,68.21,497500], [1043,"2018-03-27T00:00:00",68.01,68.45,68,68.3,1040500], [1044,"2018-03-28T00:00:00",68.44,68.98,68.4,68.93,1076000], [1045,"2018-03-29T00:00:00",69,69.75,68.88,69.58,3658500], [1046,"2018-03-30T00:00:00",69.75,69.75,68.9,69.09,1003000], [1047,"2018-04-02T00:00:00",68.99,69.99,68.98,69.24,1453500], [1048,"2018-04-03T00:00:00",69.5,69.95,69.15,69.36,2461500], [1049,"2018-04-04T00:00:00",69.5,71,69.3,69.92,4346000], [1050,"2018-04-05T00:00:00",70.34,70.6,69.8,70.04,976000], [1051,"2018-04-06T00:00:00",70.4,70.8,70.01,70.65,1383000], [1052,"2018-04-09T00:00:00",70.4,72.5,70.32,72.04,3993000], [1053,"2018-04-10T00:00:00",72.5,72.8,71.5,71.58,755500], [1054,"2018-04-11T00:00:00",72,72,70.25,70.42,4122000], [1055,"2018-04-12T00:00:00",70.36,71.3,70.2,71.11,4096000], [1056,"2018-04-13T00:00:00",71.1,71.45,70.57,71.27,979500], [1057,"2018-04-16T00:00:00",71.22,71.5,71,71.22,601500], [1058,"2018-04-17T00:00:00",71.16,71.52,70.55,71.03,1219000], [1059,"2018-04-18T00:00:00",71.49,73,71.49,71.91,6417000], [1060,"2018-04-19T00:00:00",72,72,70,71.46,653500], [1061,"2018-04-20T00:00:00",72,74.5,71.03,72.82,5717000], [1062,"2018-04-23T00:00:00",72.98,73.9,72.52,73.27,1618000], [1063,"2018-04-24T00:00:00",73.49,74,72.82,73.53,2737500], [1064,"2018-04-25T00:00:00",73.6,74,72.8,72.95,1084000], [1065,"2018-04-26T00:00:00",72.3,73.7,72.3,72.85,977000], [1066,"2018-04-27T00:00:00",73.5,73.85,72.41,72.53,2127500], [1067,"2018-04-30T00:00:00",73.9,74,72,72.17,1966000], [1068,"2018-05-02T00:00:00",72.39,73.44,72.02,72.92,1681000], [1069,"2018-05-03T00:00:00",73.24,73.29,71.8,72.92,1929500], [1070,"2018-05-04T00:00:00",72.75,73.45,72.5,73.26,824000], [1071,"2018-05-07T00:00:00",72.8,75.1,72.8,74.29,6120500], [1072,"2018-05-08T00:00:00",74.5,74.75,73.8,74.36,667500], [1073,"2018-05-09T00:00:00",74.4,74.85,73.35,74.19,1477000], [1074,"2018-05-10T00:00:00",74.05,74.5,73.94,74.09,513500], [1075,"2018-05-11T00:00:00",74.02,74.93,74,74.47,1180000], [1076,"2018-05-14T00:00:00",74.4,75.25,73.51,73.87,6288000], [1077,"2018-05-15T00:00:00",74,74.5,72.5,73.56,1832500], [1078,"2018-05-16T00:00:00",73.8,73.9,73.45,73.73,694000], [1079,"2018-05-17T00:00:00",74,74,72,72.45,787500], [1080,"2018-05-18T00:00:00",72.5,72.8,72.25,72.55,1137500], [1081,"2018-05-21T00:00:00",72.25,72.8,72.25,72.66,732500], [1082,"2018-05-22T00:00:00",72.75,75.1,72.75,74.9,2067000], [1083,"2018-05-23T00:00:00",74.98,75.15,74.02,74.21,1104500], [1084,"2018-05-24T00:00:00",74.49,75.5,73.7,73.85,605500], [1085,"2018-05-25T00:00:00",73.97,74.3,73.02,73.33,668000], [1086,"2018-05-28T00:00:00",73.13,73.79,73.07,73.4,264500], [1087,"2018-05-29T00:00:00",73.5,74.4,73.48,74.32,317000], [1088,"2018-05-30T00:00:00",74.47,74.75,73.65,74.48,724000], [1089,"2018-05-31T00:00:00",74.84,74.99,73.98,74.33,1792500], [1090,"2018-06-01T00:00:00",74.47,74.65,74.18,74.39,423500], [1091,"2018-06-04T00:00:00",74.47,75.25,74.47,74.79,3072500], [1092,"2018-06-05T00:00:00",74.75,75,74.5,74.57,1018000], [1093,"2018-06-06T00:00:00",74.75,75,74.72,74.93,2414000], [1094,"2018-06-07T00:00:00",74.97,74.99,74.5,74.61,521500], [1095,"2018-06-11T00:00:00",74.3,75,74.3,74.89,1061000], [1096,"2018-06-12T00:00:00",74.97,74.97,74.25,74.38,645500], [1097,"2018-06-13T00:00:00",74.5,74.95,74.38,74.81,932000], [1098,"2018-06-14T00:00:00",74.94,75,74.4,74.76,1059500], [1099,"2018-06-19T00:00:00",74.9,76.7,74.8,76.23,5317000], [1100,"2018-06-20T00:00:00",76.4,78.49,76.26,76.73,4433500], [1101,"2018-06-21T00:00:00",76.5,77.48,75.5,76.64,1514000], [1102,"2018-06-22T00:00:00",77,77.25,75.51,75.95,1252000], [1103,"2018-06-25T00:00:00",75.97,76.5,74,74.27,1793500], [1104,"2018-06-26T00:00:00",74.5,75.59,74.5,74.76,876000], [1105,"2018-06-27T00:00:00",75.12,75.74,74.91,75.06,1655500], [1106,"2018-06-28T00:00:00",74.56,75.25,74.49,74.95,5138500], [1107,"2018-06-29T00:00:00",75,75.4,74.65,74.91,2067500], [1108,"2018-07-02T00:00:00",74.9,77,74.9,76.72,1505000], [1109,"2018-07-03T00:00:00",76.7,76.97,76.25,76.59,455000], [1110,"2018-07-04T00:00:00",76.45,76.45,74.29,74.71,1358500], [1111,"2018-07-05T00:00:00",74.5,75.48,74.05,74.32,1319000], [1112,"2018-07-06T00:00:00",74,75.25,74,74.37,1427500], [1113,"2018-07-09T00:00:00",74.75,74.8,72.5,73.49,1876000], [1114,"2018-07-10T00:00:00",73.05,73.85,72.99,73.8,3755000], [1115,"2018-07-11T00:00:00",73.8,74.8,73.6,74.07,780000], [1116,"2018-07-12T00:00:00",73.5,77,73.21,76.58,1649000], [1117,"2018-07-13T00:00:00",76.1,77.01,75.75,76.16,1224500], [1118,"2018-07-16T00:00:00",75.5,77.5,75.5,76,777500], [1119,"2018-07-17T00:00:00",75.55,79,75.55,78.39,3562000], [1120,"2018-07-18T00:00:00",78.31,79.9,78.31,79.5,1387500], [1121,"2018-07-19T00:00:00",79.53,81.9,79,79.98,4665500], [1122,"2018-07-20T00:00:00",80,80,78.5,79.38,1128500], [1123,"2018-07-23T00:00:00",79.9,79.9,78.5,78.59,968000], [1124,"2018-07-24T00:00:00",79,80.01,78.55,79.93,805500], [1125,"2018-07-26T00:00:00",80.5,82,80.4,81.75,2009500], [1126,"2018-07-27T00:00:00",81.11,81.98,81,81.34,1107000], [1127,"2018-07-30T00:00:00",81.31,82,80.4,80.48,1633500], [1128,"2018-07-31T00:00:00",81.3,81.3,78.85,79.13,1210000], [1129,"2018-08-01T00:00:00",79.95,79.95,77.55,79.4,2480500], [1130,"2018-08-02T00:00:00",79.5,79.95,78.1,78.47,1257000], [1131,"2018-08-03T00:00:00",78.9,80.98,78.9,80.76,2063500], [1132,"2018-08-06T00:00:00",80.5,80.99,80,80.68,454000], [1133,"2018-08-07T00:00:00",80.68,81.1,80.25,80.75,507000], [1134,"2018-08-08T00:00:00",80.11,80.6,79.5,80.22,616000], [1135,"2018-08-09T00:00:00",80,81.5,79.9,81.42,1468000], [1136,"2018-08-10T00:00:00",81.5,82.4,80.03,80.24,3905500], [1137,"2018-08-13T00:00:00",80.16,80.7,79.2,80.26,2045500], [1138,"2018-08-15T00:00:00",80.31,81,80,80.25,1072000], [1139,"2018-08-16T00:00:00",80.25,80.9,79.7,80.03,1751500], [1140,"2018-08-17T00:00:00",80.4,80.85,80.2,80.67,770000], [1141,"2018-08-20T00:00:00",80.5,80.79,79.6,79.9,1225000], [1142,"2018-08-24T00:00:00",80,81.7,79.9,81.54,1945500], [1143,"2018-08-27T00:00:00",81.4,82.52,81.25,82.36,2491500], [1144,"2018-08-28T00:00:00",82.01,82.75,81.5,81.57,877000], [1145,"2018-08-29T00:00:00",81.99,82,80.1,80.51,1723000], [1146,"2018-08-30T00:00:00",80,80,76.62,77.78,9830500], [1147,"2018-08-31T00:00:00",77.6,79.35,77.4,78.94,5261500], [1148,"2018-09-03T00:00:00",78.7,79,77.66,78.6,1485500], [1149,"2018-09-04T00:00:00",78.5,78.7,78.01,78.25,530000], [1150,"2018-09-05T00:00:00",78.01,78.24,77.62,77.83,570500], [1151,"2018-09-06T00:00:00",77.88,78.3,77.49,77.64,1282000], [1152,"2018-09-07T00:00:00",78,78,76.6,76.89,1604000], [1153,"2018-09-10T00:00:00",76.56,77.62,76.12,76.79,716500], [1154,"2018-09-11T00:00:00",77.47,77.47,76,76.41,872500], [1155,"2018-09-12T00:00:00",76.97,77.5,76,76.19,627000], [1156,"2018-09-13T00:00:00",75.8,77.49,75.8,76.82,719500], [1157,"2018-09-14T00:00:00",77,77.75,76.75,77.05,457000], [1158,"2018-09-17T00:00:00",76.9,77.47,76.55,77.08,385500], [1159,"2018-09-18T00:00:00",77,80.2,77,79.88,3859500], [1160,"2018-09-19T00:00:00",76.99,76.99,75.5,76.19,1667000], [1161,"2018-09-24T00:00:00",75.1,76.75,75.1,76,1190500], [1162,"2018-09-25T00:00:00",76,76.98,76,76.24,2004000], [1163,"2018-09-26T00:00:00",75.8,76.18,75.65,75.73,147000], [1164,"2018-09-27T00:00:00",75.11,77.28,74.73,75.61,397500], [1165,"2018-09-28T00:00:00",75.5,75.8,75.05,75.49,467500], [1166,"2018-10-01T00:00:00",75,75.95,74.5,75.25,454500], [1167,"2018-10-02T00:00:00",75.02,75.6,74.5,74.65,402000], [1168,"2018-10-03T00:00:00",74.4,75.25,74.1,75.03,1475000], [1169,"2018-10-04T00:00:00",75.03,75.1,74.5,74.99,758500], [1170,"2018-10-05T00:00:00",74.25,75.39,74.25,74.99,635500], [1171,"2018-10-08T00:00:00",74.8,75.1,72.25,73.08,776500], [1172,"2018-10-09T00:00:00",73.5,75.6,73.5,74.07,5366500], [1173,"2018-10-10T00:00:00",74.55,75,73.2,73.47,2098000], [1174,"2018-10-11T00:00:00",72.85,73.75,72.85,73.23,404000], [1175,"2018-10-12T00:00:00",72.75,73.05,71.6,72.21,990000], [1176,"2018-10-15T00:00:00",72.02,72.02,70,70.99,734500], [1177,"2018-10-16T00:00:00",71.25,72.44,70.63,70.9,1265500], [1178,"2018-10-17T00:00:00",71.39,73.5,71.39,73.02,2190500], [1179,"2018-10-18T00:00:00",73.4,76.67,72.7,76.36,9638500], [1180,"2018-10-19T00:00:00",76.25,76.3,75.05,75.69,1818500], [1181,"2018-10-22T00:00:00",75.98,77.39,75.02,75.7,2690500], [1182,"2018-10-23T00:00:00",75.33,75.89,74.91,75.24,1009000], [1183,"2018-10-24T00:00:00",76.8,79,76.8,79,3986000], [1184,"2018-10-25T00:00:00",80,81.5,79.25,80.16,3004500], [1185,"2018-10-26T00:00:00",80.25,81.99,79.5,81.77,7035000], [1186,"2018-10-29T00:00:00",82.25,82.5,80.3,80.88,4281500], [1187,"2018-10-30T00:00:00",81.24,81.49,80.01,80.99,1881000], [1188,"2018-10-31T00:00:00",80.51,81.7,80.32,81.01,2087500], [1189,"2018-11-01T00:00:00",80.53,81.5,80.02,80.62,2218500], [1190,"2018-11-02T00:00:00",80.5,81.85,80.3,81.38,2744500], [1191,"2018-11-05T00:00:00",81.38,82.4,80.6,82.02,3521500], [1192,"2018-11-06T00:00:00",82,82.25,81.3,81.49,1231000], [1193,"2018-11-07T00:00:00",82.45,82.9,82,82.72,2637500], [1194,"2018-11-08T00:00:00",82.51,82.99,82,82.94,2833000], [1195,"2018-11-09T00:00:00",83.4,83.5,82.05,82.79,2187500], [1196,"2018-11-12T00:00:00",82.98,82.98,81,81.2,1466500], [1197,"2018-11-13T00:00:00",81.25,81.5,80.8,81.26,1502000], [1198,"2018-11-14T00:00:00",81.11,83,81.11,81.46,6134000], [1199,"2018-11-15T00:00:00",77.65,79.48,77.65,78.36,5002500], [1200,"2018-11-16T00:00:00",78.62,78.75,78.03,78.34,1612500], [1201,"2018-11-19T00:00:00",78.5,78.75,77.7,78.08,2745000], [1202,"2018-11-20T00:00:00",78.2,78.49,77.91,78.19,982500], [1203,"2018-11-22T00:00:00",77.82,78.25,77.14,77.86,1486500], [1204,"2018-11-23T00:00:00",77.4,77.85,75.06,76.09,2629000], [1205,"2018-11-26T00:00:00",76.15,77,75.01,75.82,1257000], [1206,"2018-11-27T00:00:00",76.02,78,75.12,77.96,1850000], [1207,"2018-11-28T00:00:00",78.45,78.45,76.91,77.35,581000], [1208,"2018-11-29T00:00:00",77.55,77.94,76.5,77.24,861000], [1209,"2018-11-30T00:00:00",77,77.75,76,76.37,1179500], [1210,"2018-12-03T00:00:00",75.51,75.9,72.99,73.03,5623000], [1211,"2018-12-04T00:00:00",74.05,75.4,73.5,75.04,1391500], [1212,"2018-12-05T00:00:00",76.5,76.5,73.66,74.59,791500], [1213,"2018-12-06T00:00:00",74.5,74.51,72.5,73.03,2681500], [1214,"2018-12-07T00:00:00",73,74.6,72.75,74.18,3913500], [1215,"2018-12-10T00:00:00",75,75.3,74,75.01,1139000], [1216,"2018-12-11T00:00:00",74.98,74.98,73.45,73.64,1046500], [1217,"2018-12-12T00:00:00",73.25,73.6,71.26,73.2,5154000], [1218,"2018-12-13T00:00:00",73.1,73.8,71.7,72.29,1237500], [1219,"2018-12-14T00:00:00",72.5,73.89,72.31,73.48,2051000], [1220,"2018-12-17T00:00:00",73.11,73.48,72.05,72.32,741500], [1221,"2018-12-18T00:00:00",72.07,72.88,71.46,71.71,1514500], [1222,"2018-12-19T00:00:00",72.48,72.48,71,71.88,1111000], [1223,"2018-12-20T00:00:00",71.5,72.25,71.5,71.65,1062000], [1224,"2018-12-21T00:00:00",71.51,72.45,71,72.17,1161000], [1225,"2018-12-24T00:00:00",71.72,72.3,71.27,72.22,265000], [1226,"2018-12-26T00:00:00",72.24,72.8,71.75,72.48,722500], [1227,"2018-12-27T00:00:00",72.06,72.6,71.45,71.56,244000], [1228,"2018-12-28T00:00:00",71.25,71.5,69.25,69.77,1030500], [1229,"2018-12-31T00:00:00",69.25,70.95,68.75,69.05,808000], [1230,"2019-01-01T00:00:00",69.5,72.5,69.5,71.81,739000], [1231,"2019-01-02T00:00:00",72,73.6,71.45,72.6,951000], [1232,"2019-01-03T00:00:00",72.9,72.95,71.26,72.21,557500], [1233,"2019-01-04T00:00:00",72.1,72.5,71.15,72.02,372000], [1234,"2019-01-07T00:00:00",72.89,75,72.26,74.86,2722000], [1235,"2019-01-08T00:00:00",75.25,76.67,74.5,76.15,1472500], [1236,"2019-01-09T00:00:00",76,76.44,75.01,75.17,539500], [1237,"2019-01-10T00:00:00",75.3,75.5,74.52,74.98,577000], [1238,"2019-01-11T00:00:00",75.48,78,75,75.7,5471500], [1239,"2019-01-14T00:00:00",76.25,76.94,75,75.35,1578000], [1240,"2019-01-15T00:00:00",75.25,75.3,74.31,74.55,1013000], [1241,"2019-01-16T00:00:00",74.5,75,74.15,74.25,568500], [1242,"2019-01-17T00:00:00",74.01,74.85,73,74.6,1570000], [1243,"2019-01-18T00:00:00",74.12,75,74,74.87,582000], [1244,"2019-01-21T00:00:00",74.94,75.6,74.06,74.75,947000], [1245,"2019-01-22T00:00:00",74.98,75.8,74.94,75.11,1161500], [1246,"2019-01-23T00:00:00",75.05,75.39,73.81,74.2,1031000], [1247,"2019-01-24T00:00:00",74.05,74.05,72.1,73,5531000], [1248,"2019-01-25T00:00:00",73.51,74,72.5,73.69,1192000], [1249,"2019-01-28T00:00:00",73.7,74,73.25,73.49,814500], [1250,"2019-01-29T00:00:00",73.5,75.38,73.1,75.08,3834500], [1251,"2019-01-30T00:00:00",75.49,75.94,74.8,75.63,752000], [1252,"2019-01-31T00:00:00",75.85,76.45,74.8,75.92,973500], [1253,"2019-02-01T00:00:00",75.92,76.89,75.61,75.99,773500], [1254,"2019-02-04T00:00:00",75.71,76.9,75.71,76.25,1026000], [1255,"2019-02-06T00:00:00",76.45,78.75,76.31,77.64,4851500], [1256,"2019-02-07T00:00:00",77.7,78.7,77.45,78.24,2657500], [1257,"2019-02-08T00:00:00",78.48,78.81,76.03,76.27,9945000], [1258,"2019-02-11T00:00:00",76,76.4,75,75.18,4045500], [1259,"2019-02-12T00:00:00",75.18,76.49,75.18,76.14,999000], [1260,"2019-02-13T00:00:00",76.25,76.5,75.5,75.66,972500], [1261,"2019-02-14T00:00:00",75.8,76,75.05,75.3,418000], [1262,"2019-02-15T00:00:00",75.5,75.99,75.1,75.85,720500], [1263,"2019-02-18T00:00:00",75.99,75.99,74.8,75.51,1040500], [1264,"2019-02-19T00:00:00",75.49,75.9,73.99,74.07,1767500], [1265,"2019-02-20T00:00:00",74.25,75.85,73.76,75.49,1172000], [1266,"2019-02-21T00:00:00",75.11,75.68,74.85,75.01,912500], [1267,"2019-02-22T00:00:00",74.99,75.48,74.75,74.9,882000], [1268,"2019-02-25T00:00:00",74.9,75.24,74.5,74.57,430000], [1269,"2019-02-26T00:00:00",74.25,74.79,73.8,74,1120000], [1270,"2019-02-27T00:00:00",73.01,74.9,70.3,74.24,3033000], [1271,"2019-02-28T00:00:00",74,74.8,73.01,73.49,995500], [1272,"2019-03-01T00:00:00",73.65,74.74,73.65,74.3,1169000], [1273,"2019-03-04T00:00:00",74.49,75.9,74,75.42,1105500], [1274,"2019-03-05T00:00:00",75.7,75.95,75.25,75.52,756000], [1275,"2019-03-06T00:00:00",75.5,75.55,74.5,75.22,436500], [1276,"2019-03-07T00:00:00",75.22,75.25,74.61,74.76,224500], [1277,"2019-03-08T00:00:00",74.3,74.5,73.9,73.99,513500], [1278,"2019-03-11T00:00:00",74,74.1,73.4,73.5,610500], [1279,"2019-03-12T00:00:00",73.9,73.94,73.02,73.34,459000], [1280,"2019-03-13T00:00:00",73.45,73.89,73.35,73.54,2088500], [1281,"2019-03-14T00:00:00",73.79,74.2,73.5,74.05,885500], [1282,"2019-03-15T00:00:00",74,74.4,73.52,73.91,362000], [1283,"2019-03-18T00:00:00",74,76.75,73.99,75.67,2994500], [1284,"2019-03-19T00:00:00",73.99,73.99,72.55,72.6,800000], [1285,"2019-03-20T00:00:00",72.52,72.89,71.93,72.27,501500], [1286,"2019-03-21T00:00:00",72.9,72.9,70.85,71.73,562500], [1287,"2019-03-22T00:00:00",72,72.39,71.8,72.03,273000], [1288,"2019-03-25T00:00:00",72,72,70.26,70.45,298000], [1289,"2019-03-26T00:00:00",70.5,70.9,70,70.71,516500], [1290,"2019-03-27T00:00:00",70.7,72.5,70.27,72.14,496500], [1291,"2019-03-28T00:00:00",71.5,72,71.31,71.5,506000], [1292,"2019-03-29T00:00:00",71.5,71.98,70.91,71.55,444500], [1293,"2019-04-01T00:00:00",70.76,71.35,70.5,70.99,272000], [1294,"2019-04-02T00:00:00",70.2,71.51,70.2,71.03,452500], [1295,"2019-04-03T00:00:00",71.1,71.4,71,71.16,1961500], [1296,"2019-04-04T00:00:00",71.05,71.2,70.31,70.48,754500], [1297,"2019-04-05T00:00:00",70.27,71.35,70.25,71.08,1566500], [1298,"2019-04-08T00:00:00",70.75,70.75,69.51,70.09,476000], [1299,"2019-04-09T00:00:00",70.1,70.8,69.39,70.65,365000], [1300,"2019-04-10T00:00:00",70.9,71,70.4,70.59,291000], [1301,"2019-04-11T00:00:00",70.65,71,70.2,70.94,272000], [1302,"2019-04-12T00:00:00",71,71.75,70.98,71.38,334000], [1303,"2019-04-15T00:00:00",71.5,72,71.26,71.75,276000], [1304,"2019-04-16T00:00:00",71.9,72.49,71,71.07,309000], [1305,"2019-04-17T00:00:00",70.6,71.75,70.6,71.18,448000], [1306,"2019-04-18T00:00:00",71.21,71.6,69.9,70.62,824000], [1307,"2019-04-19T00:00:00",71,72.3,70.5,70.83,2019500], [1308,"2019-04-22T00:00:00",70.94,71.01,70,70.09,562500], [1309,"2019-04-23T00:00:00",70,70.08,68.75,69.96,811000], [1310,"2019-04-24T00:00:00",69.51,70.75,69.51,70,393500], [1311,"2019-04-25T00:00:00",70.25,70.99,70,70.73,839000], [1312,"2019-04-26T00:00:00",70.73,70.73,70,70.57,256500], [1313,"2019-04-29T00:00:00",70.03,70.75,69.8,69.99,920500], [1314,"2019-04-30T00:00:00",69.6,70.15,69.25,69.43,585000], [1315,"2019-05-02T00:00:00",69.6,69.69,68.8,69.02,530500], [1316,"2019-05-03T00:00:00",68.5,68.61,68.2,68.26,973500], [1317,"2019-05-06T00:00:00",68.05,69,67.76,68,1771000], [1318,"2019-05-07T00:00:00",68,68.6,68,68.1,2095500], [1319,"2019-05-08T00:00:00",68.33,68.33,65.6,66.12,1664000], [1320,"2019-05-09T00:00:00",65.02,66.99,64,64.74,3422000], [1321,"2019-05-10T00:00:00",65,65.7,64.61,65.23,385000], [1322,"2019-05-13T00:00:00",65.5,66,63,64.46,1038000], [1323,"2019-05-14T00:00:00",64.46,65.1,64.01,65,975500], [1324,"2019-05-15T00:00:00",65.99,68.2,65.2,67.32,1680500], [1325,"2019-05-16T00:00:00",67.25,67.5,65.6,65.89,387000], [1326,"2019-05-17T00:00:00",65.89,65.89,63,63.69,809500], [1327,"2019-05-20T00:00:00",62.65,64.5,61.61,63.53,1098000], [1328,"2019-05-21T00:00:00",63.5,64.5,62.75,64.05,1663000], [1329,"2019-05-22T00:00:00",64.75,67.25,64.75,67.25,744000], [1330,"2019-05-23T00:00:00",69.89,69.99,68.3,69.73,1382000], [1331,"2019-05-24T00:00:00",69.85,70.5,69,69.93,1192500], [1332,"2019-05-27T00:00:00",69.86,70.1,68.81,69.41,654500], [1333,"2019-05-28T00:00:00",69.44,69.44,66.3,66.76,1050000], [1334,"2019-05-29T00:00:00",67.99,69.8,67.99,69.39,932000], [1335,"2019-05-30T00:00:00",69.9,70.36,68.65,68.95,1561000], [1336,"2019-06-03T00:00:00",68.51,68.51,66.03,66.43,1304000], [1337,"2019-06-10T00:00:00",66.44,66.44,63.81,64,927000], [1338,"2019-06-11T00:00:00",64.05,65.89,63.75,64.33,1546500], [1339,"2019-06-12T00:00:00",63.05,66,63.05,65.57,1214000], [1340,"2019-06-13T00:00:00",65.49,68.6,65.49,68.47,866000], [1341,"2019-06-14T00:00:00",68.02,68.6,67.1,67.36,581000], [1342,"2019-06-17T00:00:00",67.01,67.15,66.1,66.28,151500], [1343,"2019-06-18T00:00:00",66.3,66.57,64.23,64.61,1280500], [1344,"2019-06-19T00:00:00",64.16,65,64.12,64.34,559500], [1345,"2019-06-20T00:00:00",64.69,66.48,64.35,65.98,569000], [1346,"2019-06-21T00:00:00",66.05,67.7,65.15,67.2,735000], [1347,"2019-06-24T00:00:00",67,67,64.2,64.66,656500], [1348,"2019-06-25T00:00:00",65.8,66.6,65.25,65.46,1236500], [1349,"2019-06-26T00:00:00",65.98,66,63.85,65.76,768500], [1350,"2019-06-27T00:00:00",65.3,66,64.25,64.46,900000], [1351,"2019-06-28T00:00:00",64,64.5,63.55,63.97,1067500], [1352,"2019-07-01T00:00:00",64.45,65.7,64.45,65.01,586500], [1353,"2019-07-02T00:00:00",65.5,66.29,64.5,65.92,951500], [1354,"2019-07-03T00:00:00",66.4,68.49,66.4,67.54,1167000], [1355,"2019-07-04T00:00:00",67.95,68.1,66,66.21,453000], [1356,"2019-07-05T00:00:00",65.23,66.75,65.22,66.36,379000], [1357,"2019-07-08T00:00:00",66.49,67.4,65.5,66.3,470500], [1358,"2019-07-09T00:00:00",66.85,67,65.9,66.43,425500], [1359,"2019-07-10T00:00:00",66.75,66.9,65.49,65.61,596000], [1360,"2019-07-11T00:00:00",65.5,66.5,65.03,65.78,685500], [1361,"2019-07-12T00:00:00",66.21,67.89,66.21,66.78,982000], [1362,"2019-07-15T00:00:00",66.8,67.83,65.05,65.32,617000], [1363,"2019-07-16T00:00:00",65.1,65.8,64.4,65.07,1229000], [1364,"2019-07-17T00:00:00",65.5,65.55,64.25,64.62,484500], [1365,"2019-07-18T00:00:00",64.45,65.2,63.8,64,778000], [1366,"2019-07-19T00:00:00",64.24,64.29,63.4,64.05,492000], [1367,"2019-07-22T00:00:00",64.74,64.99,63.85,63.96,275500], [1368,"2019-07-23T00:00:00",64.35,65.15,64.2,65.03,1043500], [1369,"2019-07-24T00:00:00",65,65.4,64.52,64.87,1302500], [1370,"2019-07-25T00:00:00",64.64,65.45,64.25,65.18,256000], [1371,"2019-07-26T00:00:00",65.3,65.3,64.35,64.5,250000], [1372,"2019-07-29T00:00:00",64.1,64.5,63.75,64.02,374500], [1373,"2019-07-30T00:00:00",64,64.54,63.82,64.18,138000], [1374,"2019-07-31T00:00:00",64.05,64.85,63.54,64.36,789000], [1375,"2019-08-01T00:00:00",64.36,65.5,64,64.76,459000], [1376,"2019-08-02T00:00:00",64.52,65.2,64.5,65.04,522500], [1377,"2019-08-05T00:00:00",64.5,64.9,64.01,64.22,252500], [1378,"2019-08-06T00:00:00",64.02,64.8,63.75,64,967000], [1379,"2019-08-07T00:00:00",64,64,61.85,61.99,643000], [1380,"2019-08-08T00:00:00",61.5,64.7,60.5,63.87,2518000], [1381,"2019-08-09T00:00:00",64.01,64.9,62.55,62.91,1032000], [1382,"2019-08-16T00:00:00",62.55,63.24,60.5,60.88,2260500], [1383,"2019-08-19T00:00:00",61.5,62.7,60.35,62.36,1717500], [1384,"2019-08-20T00:00:00",62.99,65.23,61.5,64.65,2740500], [1385,"2019-08-21T00:00:00",64.9,66.9,63.91,66.55,1487000], [1386,"2019-08-22T00:00:00",66.55,67.5,66.55,67.14,2209000], [1387,"2019-08-23T00:00:00",67.25,67.25,65.71,66.29,971500], [1388,"2019-08-26T00:00:00",66.35,66.35,64.1,64.43,995000], [1389,"2019-08-27T00:00:00",64.03,65.25,63.5,64.59,1262000], [1390,"2019-08-28T00:00:00",64.4,65.5,64,65,2070500], [1391,"2019-08-29T00:00:00",65.3,68.1,64.75,66.04,2420500], [1392,"2019-08-30T00:00:00",66.4,67.24,65.5,65.85,795500], [1393,"2019-09-02T00:00:00",66.8,67,65.9,66.06,444500], [1394,"2019-09-03T00:00:00",66,66.72,65.6,65.72,407500], [1395,"2019-09-04T00:00:00",66,67.5,65.02,66.78,1564000], [1396,"2019-09-05T00:00:00",66.22,69.22,65.7,66.81,2930000], [1397,"2019-09-06T00:00:00",67,68.15,66.74,67.68,1339500], [1398,"2019-09-11T00:00:00",68.15,70.25,68,69.36,5253500], [1399,"2019-09-12T00:00:00",69.85,71.91,69.85,70.83,3932000], [1400,"2019-09-13T00:00:00",71,72.45,70.01,71.97,2981000], [1401,"2019-09-16T00:00:00",67.5,67.75,66,67.02,1208000], [1402,"2019-09-17T00:00:00",66.9,68.5,66.05,67.82,1738500], [1403,"2019-09-18T00:00:00",67.25,67.4,66.99,67.31,424000], [1404,"2019-09-19T00:00:00",67.35,69.25,67,68.93,1780500], [1405,"2019-09-20T00:00:00",68.25,69.5,68.25,69.02,1103000], [1406,"2019-09-23T00:00:00",69.89,69.89,67.99,68.09,1221000], [1407,"2019-09-24T00:00:00",68.01,68.5,67.5,68.31,501000], [1408,"2019-09-25T00:00:00",68.5,68.5,67.57,67.69,422000], [1409,"2019-09-26T00:00:00",67.89,67.89,66.9,67.21,630000], [1410,"2019-09-27T00:00:00",66.92,67.94,66.92,67.78,582500], [1411,"2019-09-30T00:00:00",67.98,68.99,67.59,68.23,1071500], [1412,"2019-10-01T00:00:00",68.23,69,68,68.62,1178500], [1413,"2019-10-02T00:00:00",68.3,68.5,67,67.89,2530500], [1414,"2019-10-03T00:00:00",67.89,68.3,67.25,68.02,1845000], [1415,"2019-10-04T00:00:00",67.52,69.3,67.52,68.95,1437000], [1416,"2019-10-07T00:00:00",68.66,69.75,68.5,68.66,1637500], [1417,"2019-10-08T00:00:00",69,69.48,68.5,69,1204000], [1418,"2019-10-09T00:00:00",68.8,69.5,68.6,69.22,965500], [1419,"2019-10-10T00:00:00",69,69.95,68.5,68.71,2038500], [1420,"2019-10-11T00:00:00",68.9,69.9,68.85,69.45,1259000], [1421,"2019-10-14T00:00:00",69.4,69.66,68.55,69.2,744000], [1422,"2019-10-15T00:00:00",69.2,69.8,68.65,68.76,1323000], [1423,"2019-10-16T00:00:00",68.6,69.2,68.6,68.85,967500], [1424,"2019-10-17T00:00:00",69,69.49,68.81,69.07,1148500], [1425,"2019-10-18T00:00:00",69.64,72.52,69.25,72.14,7922000], [1426,"2019-10-21T00:00:00",73,73.34,70.81,71.1,5982500], [1427,"2019-10-22T00:00:00",71,71.49,70.7,71.29,2716000], [1428,"2019-10-23T00:00:00",71.16,72,71.1,71.21,1398000], [1429,"2019-10-24T00:00:00",71.3,71.75,71.3,71.72,2249500], [1430,"2019-10-25T00:00:00",71.99,71.99,71.25,71.38,1849500], [1431,"2019-10-28T00:00:00",71.5,71.8,70.9,71.24,1702500], [1432,"2019-10-29T00:00:00",71.39,71.6,70.56,70.91,2593000], [1433,"2019-10-30T00:00:00",71,71,70.25,70.65,2338500], [1434,"2019-10-31T00:00:00",70.5,71.5,70.5,71.3,1862000], [1435,"2019-11-01T00:00:00",71.59,71.9,71,71.58,3508500], [1436,"2019-11-04T00:00:00",71.8,74.48,71.7,73.79,5190000], [1437,"2019-11-05T00:00:00",74.2,74.49,73.25,73.93,2841500], [1438,"2019-11-06T00:00:00",74.94,76.84,74.35,75.15,8215500], [1439,"2019-11-07T00:00:00",75.63,76.9,75,76.53,3769500], [1440,"2019-11-08T00:00:00",76.6,77.88,76.5,77.12,3813500], [1441,"2019-11-11T00:00:00",78.49,78.89,77.53,78.57,3613000], [1442,"2019-11-12T00:00:00",78.49,79,76.52,76.68,4846000], [1443,"2019-11-13T00:00:00",76.4,77.35,76,76.79,3287500], [1444,"2019-11-14T00:00:00",76.99,77.65,76.3,77.17,3770500], [1445,"2019-11-15T00:00:00",72,72.45,70.25,70.47,4534500], [1446,"2019-11-18T00:00:00",70.5,70.93,69,69.9,5656000], [1447,"2019-11-19T00:00:00",69.9,70.6,69.1,70.12,3345000], [1448,"2019-11-20T00:00:00",70.15,70.75,69.39,69.97,3658500], [1449,"2019-11-21T00:00:00",70,70.18,68.57,68.76,1672000], [1450,"2019-11-22T00:00:00",68.7,70.99,68.6,70.49,1941500], [1451,"2019-11-25T00:00:00",70.64,71.38,69.99,70.47,1738000], [1452,"2019-11-26T00:00:00",70.65,70.99,69.02,69.59,2844500], [1453,"2019-11-27T00:00:00",69.9,70.4,69.11,69.32,807500], [1454,"2019-11-28T00:00:00",69.6,69.8,68.5,69.4,3766500], [1455,"2019-11-29T00:00:00",69.54,69.97,68.6,68.98,2257000], [1456,"2019-12-02T00:00:00",68.98,69.45,68.5,68.81,3221000], [1457,"2019-12-03T00:00:00",69.15,70.15,68.85,69.54,6415000], [1458,"2019-12-04T00:00:00",69.7,70.84,69.42,70.58,3694500], [1459,"2019-12-05T00:00:00",70.65,72.49,70.25,71.99,5324000], [1460,"2019-12-06T00:00:00",72.29,74.14,72.25,73.73,3193500], [1461,"2019-12-09T00:00:00",73.9,75.2,73.6,74.25,2696000], [1462,"2019-12-10T00:00:00",74.5,74.65,73.6,74.36,1424000], [1463,"2019-12-11T00:00:00",74.2,75.1,74.2,74.78,1569500], [1464,"2019-12-12T00:00:00",74.75,75,73.4,74.25,1051000], [1465,"2019-12-13T00:00:00",74,74.8,73.3,74.47,1572500], [1466,"2019-12-16T00:00:00",74.47,74.47,73.51,74.08,1381000], [1467,"2019-12-17T00:00:00",74.08,74.35,71.25,73.77,2816500], [1468,"2019-12-18T00:00:00",73,74.15,72.25,73.98,2122500], [1469,"2019-12-19T00:00:00",73.6,74.18,72.67,73.03,1831000], [1470,"2019-12-20T00:00:00",72.76,73.45,71.65,72.86,1712000], [1471,"2019-12-23T00:00:00",72.2,72.65,72.02,72.35,571500], [1472,"2019-12-24T00:00:00",72.01,73.4,71.96,72.97,648000], [1473,"2019-12-26T00:00:00",73,73,71.88,72.91,1154000], [1474,"2019-12-27T00:00:00",72.64,74,71.5,72.32,1845000], [1475,"2019-12-30T00:00:00",72.15,73.5,72.15,73.07,2165000], [1476,"2019-12-31T00:00:00",73.06,74.5,72.62,73.43,3291000], [1477,"2020-01-01T00:00:00",73.44,74.4,73.29,73.86,1039500], [1478,"2020-01-02T00:00:00",74.15,74.57,73.6,74.01,3035000], [1479,"2020-01-03T00:00:00",74.2,74.29,73.19,73.57,2232000], [1480,"2020-01-06T00:00:00",72.98,73.4,71,72.64,1577500], [1481,"2020-01-07T00:00:00",72.84,74.19,72,73.57,2328500], [1482,"2020-01-08T00:00:00",73.26,73.7,72.41,72.84,848500], [1483,"2020-01-09T00:00:00",73.5,74.99,73.49,74.83,2745500], [1484,"2020-01-10T00:00:00",74.85,75.1,74.49,74.94,1398000], [1485,"2020-01-13T00:00:00",75,75.39,74.01,75.05,2324000], [1486,"2020-01-14T00:00:00",75.01,76,75,75.56,1521000], [1487,"2020-01-15T00:00:00",75.5,75.75,74.86,75.07,594500], [1488,"2020-01-16T00:00:00",75.2,75.3,74.61,75.16,588500], [1489,"2020-01-17T00:00:00",75,75.59,74.75,75.3,1323000], [1490,"2020-01-20T00:00:00",75.1,75.15,71.16,71.17,15269000], [1491,"2020-01-21T00:00:00",69,70.14,68.2,68.49,6675000], [1492,"2020-01-22T00:00:00",69,69.1,67.5,68.63,5249500], [1493,"2020-01-23T00:00:00",68.99,69.73,68.85,69.34,2753000], [1494,"2020-01-24T00:00:00",69.49,69.8,69,69.28,3214000], [1495,"2020-01-27T00:00:00",69.31,69.7,68.89,68.94,1108000], [1496,"2020-01-28T00:00:00",68.98,69,67.5,68.46,2601000], [1497,"2020-01-29T00:00:00",68.15,68.15,67.45,67.89,2234500], [1498,"2020-01-30T00:00:00",67.56,68,66.5,67.59,3219000], [1499,"2020-01-31T00:00:00",67.7,68,67.01,67.67,7031500], [1500,"2020-02-03T00:00:00",66.8,67.25,64.8,65.67,3316000], [1501,"2020-02-04T00:00:00",66.49,67,66,66.08,1779500], [1502,"2020-02-06T00:00:00",66.35,66.9,66.01,66.59,1168000], [1503,"2020-02-07T00:00:00",66.61,67.75,65.5,65.98,2123000], [1504,"2020-02-10T00:00:00",66.01,66.95,64.52,65.07,2145500], [1505,"2020-02-11T00:00:00",65.49,65.6,64.01,65.23,1458500], [1506,"2020-02-12T00:00:00",65.3,67.47,64.9,66.65,2940500], [1507,"2020-02-13T00:00:00",66.7,67.2,65.9,66.63,1915500], [1508,"2020-02-14T00:00:00",66.5,66.95,65.7,66.42,1176500], [1509,"2020-02-17T00:00:00",66.75,66.75,65.53,65.77,1918500], [1510,"2020-02-18T00:00:00",65.97,66.5,65.77,66.2,701500], [1511,"2020-02-19T00:00:00",66.49,67.74,66.32,67.24,2481000], [1512,"2020-02-20T00:00:00",67.03,67.7,65.02,66.36,2130000], [1513,"2020-02-21T00:00:00",66.3,66.4,64.75,65.51,1207500], [1514,"2020-02-24T00:00:00",65.25,66.45,64.35,64.44,1109500], [1515,"2020-02-25T00:00:00",64,65.98,63.8,65.36,1894500], [1516,"2020-02-26T00:00:00",65.4,65.45,64.25,64.53,1968500], [1517,"2020-02-27T00:00:00",64.15,64.24,62.5,63.94,2204500], [1518,"2020-02-28T00:00:00",64.97,64.97,63.05,63.26,2497000], [1519,"2020-03-02T00:00:00",63.1,65.99,63.1,65.59,1759000], [1520,"2020-03-03T00:00:00",65.99,66.11,63.9,64.33,1609500], [1521,"2020-03-04T00:00:00",64.25,64.25,62.9,63.21,2397000], [1522,"2020-03-05T00:00:00",63.49,64.45,63.2,63.31,2476000], [1523,"2020-03-06T00:00:00",63.15,63.48,61.6,61.83,2202000], [1524,"2020-03-09T00:00:00",60.05,61.9,57.51,60.21,4198000], [1525,"2020-03-10T00:00:00",60.5,62.48,60.5,62.02,1560000], [1526,"2020-03-11T00:00:00",62.25,63.7,61.6,61.8,1077000], [1527,"2020-03-12T00:00:00",61.01,61.99,58.05,59.01,3683500], [1528,"2020-03-13T00:00:00",58,59.9,55.25,59.52,2020500], [1529,"2020-03-16T00:00:00",58.51,58.75,56.01,57.36,2281000], [1530,"2020-03-17T00:00:00",57.55,58.75,57,57.69,1588500], [1531,"2020-03-18T00:00:00",57,57,53.37,53.38,4127500], [1532,"2020-03-19T00:00:00",50.01,57.3,49.7,56.8,7297000], [1533,"2020-03-20T00:00:00",56.5,57.9,55,56.31,4873000], [1534,"2020-03-24T00:00:00",52.09,52.95,52.09,52.09,1120271], [1535,"2020-03-25T00:00:00",53,53.5,48.99,50.72,3015163], [1536,"2020-03-26T00:00:00",52,53.9,51,52.06,4310483], [1537,"2020-03-27T00:00:00",51.6,55.96,51.6,55.42,1738139], [1538,"2020-03-30T00:00:00",55.8,56.59,53.55,55.27,2267381], [1539,"2020-03-31T00:00:00",55.05,58.5,54.49,57.66,3364232], [1540,"2020-04-01T00:00:00",57.51,57.56,56.15,56.75,1423734], [1541,"2020-04-02T00:00:00",56.74,57.5,55.99,57.15,2330403], [1542,"2020-04-03T00:00:00",57.75,58.55,57,57.39,4631321], [1543,"2020-04-06T00:00:00",57.7,57.7,54,54.8,2289883], [1544,"2020-04-07T00:00:00",54.53,55.74,54.35,55.42,1489835], [1545,"2020-04-08T00:00:00",55.5,55.5,54.5,54.91,631108], [1546,"2020-04-09T00:00:00",55.25,56.5,55.25,55.8,1246649], [1547,"2020-04-10T00:00:00",56.3,56.5,55.5,55.93,806533], [1548,"2020-04-13T00:00:00",55.8,55.8,54.5,54.63,750103], [1549,"2020-04-14T00:00:00",54.3,54.94,53.95,54.29,1725091], [1550,"2020-04-15T00:00:00",54.75,55.5,54.3,54.72,2638707], [1551,"2020-04-16T00:00:00",54.82,55.2,53.7,53.79,1895551], [1552,"2020-04-17T00:00:00",57.8,57.82,56.01,57.82,7005790], [1553,"2020-04-20T00:00:00",60,62.15,56.11,56.88,13099310], [1554,"2020-04-21T00:00:00",55.4,60.3,55,58.68,8577016], [1555,"2020-04-22T00:00:00",58.3,59.68,57.65,59.35,2268739], [1556,"2020-04-23T00:00:00",59.5,61.5,59.5,60.81,4447189], [1557,"2020-04-24T00:00:00",61.01,61.24,59.25,59.58,2012474], [1558,"2020-04-27T00:00:00",59.75,59.9,58.8,59.5,530668], [1559,"2020-04-28T00:00:00",59.5,59.8,58.55,59.01,1263697], [1560,"2020-04-29T00:00:00",58.81,61.59,58.81,61.06,6254311], [1561,"2020-04-30T00:00:00",61.2,62,61.2,61.66,8576028], [1562,"2020-05-04T00:00:00",61.9,63,61.2,62.7,3538396], [1563,"2020-05-05T00:00:00",63,63.2,61.15,61.91,2601579], [1564,"2020-05-06T00:00:00",62.4,62.4,61.25,61.54,2361964], [1565,"2020-05-07T00:00:00",61.5,61.9,60.5,60.93,1799660], [1566,"2020-05-08T00:00:00",60.67,61.02,60.05,60.63,495966], [1567,"2020-05-11T00:00:00",61,61.2,60.2,60.44,779959], [1568,"2020-05-12T00:00:00",60.75,62.1,60.5,61.85,1414541], [1569,"2020-05-13T00:00:00",61.85,62.5,61.26,62.24,4813489], [1570,"2020-05-14T00:00:00",64,64.75,62.5,62.98,5415625], [1571,"2020-05-15T00:00:00",62.75,63.9,62.5,63.33,2019425], [1572,"2020-05-18T00:00:00",64,64,62.7,62.86,1995058], [1573,"2020-05-19T00:00:00",62.86,63.3,62.5,62.56,2191732], [1574,"2020-05-20T00:00:00",62.96,62.96,61.5,62.12,1786500], [1575,"2020-05-21T00:00:00",62.12,62.12,61.2,61.31,1202515], [1576,"2020-05-28T00:00:00",61.45,61.45,59.5,60.1,3410276], [1577,"2020-05-29T00:00:00",60.48,60.5,59.51,59.78,2340281], [1578,"2020-06-01T00:00:00",60.5,61.26,59.85,60.81,1435488], [1579,"2020-06-02T00:00:00",60.66,61,60.4,60.78,2192988], [1580,"2020-06-03T00:00:00",60.53,60.95,60.1,60.35,710159], [1581,"2020-06-04T00:00:00",60.25,60.75,59.85,59.98,1198741], [1582,"2020-06-05T00:00:00",60,60.53,59.87,60.19,1172444], [1583,"2020-06-08T00:00:00",60.4,61,60.2,60.9,796785], [1584,"2020-06-09T00:00:00",60.75,60.75,60,60.46,1031946], [1585,"2020-06-10T00:00:00",60.5,60.73,60.2,60.31,1167539], [1586,"2020-06-11T00:00:00",60.5,61.6,60.03,61.08,2405120], [1587,"2020-06-12T00:00:00",60.72,60.9,60.06,60.57,697762], [1588,"2020-06-15T00:00:00",60.02,60.69,58.5,58.65,2542829], [1589,"2020-06-16T00:00:00",58.5,59.6,58.5,58.82,2153202], [1590,"2020-06-17T00:00:00",59.05,59.75,58.7,58.97,1522769], [1591,"2020-06-18T00:00:00",59,59.05,57.6,57.79,1879387], [1592,"2020-06-19T00:00:00",57.85,58.25,56.1,56.7,1837138], [1593,"2020-06-22T00:00:00",56.9,58.5,56.1,58.4,3907081], [1594,"2020-06-23T00:00:00",58.55,59.3,57.75,58.29,2250648], [1595,"2020-06-24T00:00:00",58.45,59.48,58,59.06,2385327], [1596,"2020-06-25T00:00:00",59.06,60.11,58.52,59.67,1056682], [1597,"2020-06-26T00:00:00",60.5,61.3,60.1,60.31,1951949], [1598,"2020-06-29T00:00:00",60.4,60.89,59.41,59.53,1135727], [1599,"2020-06-30T00:00:00",59.85,60.5,59,60.28,1239005], [1600,"2020-07-01T00:00:00",60.28,61.5,60.27,61.31,1290374], [1601,"2020-07-02T00:00:00",61.49,62.85,61.49,62.38,2004996], [1602,"2020-07-03T00:00:00",62.29,63.27,62,63.07,2061701], [1603,"2020-07-06T00:00:00",63,63.9,62.51,62.67,894670], [1604,"2020-07-07T00:00:00",62.8,63.2,62.01,62.17,1030139], [1605,"2020-07-08T00:00:00",62.05,62.75,62,62.09,1372395], [1606,"2020-07-09T00:00:00",62.3,63.4,62.02,63.06,1351308], [1607,"2020-07-10T00:00:00",62.8,64.95,62.8,63.59,2365528], [1608,"2020-07-13T00:00:00",63.89,63.89,63.1,63.54,1090654], [1609,"2020-07-14T00:00:00",63.69,64.5,63.15,63.71,1172381], [1610,"2020-07-15T00:00:00",63.71,64.5,63,63.35,949727], [1611,"2020-07-16T00:00:00",63.35,63.85,62.65,63.59,866460], [1612,"2020-07-17T00:00:00",63.8,64.17,62.9,63.14,2064583], [1613,"2020-07-20T00:00:00",63.48,64.4,63.48,64.04,1768955], [1614,"2020-07-21T00:00:00",64.48,64.9,63.88,64.26,2030647], [1615,"2020-07-22T00:00:00",64.39,64.75,63.5,64.01,1526697], [1616,"2020-07-23T00:00:00",64.24,65,63.8,63.99,1492806], [1617,"2020-07-24T00:00:00",64,64.5,63.6,64.02,1015531], [1618,"2020-07-27T00:00:00",64.2,65.4,64.2,64.52,2408420], [1619,"2020-07-28T00:00:00",64.72,65,64.02,64.57,2550257], [1620,"2020-07-29T00:00:00",65,65.74,64.75,65.03,3106695], [1621,"2020-07-30T00:00:00",66.5,66.88,65.99,66.62,6169503], [1622,"2020-08-03T00:00:00",66.64,67.57,66.5,67.26,1989086], [1623,"2020-08-04T00:00:00",67.18,67.55,66.1,66.55,2334809], [1624,"2020-08-05T00:00:00",66.5,67.15,66.3,66.89,2181916], [1625,"2020-08-06T00:00:00",66.65,68.2,66.65,68.03,1974792], [1626,"2020-08-07T00:00:00",68.3,68.4,67.4,67.76,2202091], [1627,"2020-08-10T00:00:00",67.98,68.5,67.4,68.32,1461146], [1628,"2020-08-11T00:00:00",68,68.69,67.86,68.45,2389901], [1629,"2020-08-12T00:00:00",68.49,69.24,67.38,67.79,5300454], [1630,"2020-08-13T00:00:00",68,68.3,65.75,65.89,6805085], [1631,"2020-08-17T00:00:00",65.3,65.5,61.35,62.18,13294469], [1632,"2020-08-18T00:00:00",62.51,63.24,61.44,61.68,7426321], [1633,"2020-08-19T00:00:00",61.8,62.9,61.49,62.7,4466919], [1634,"2020-08-20T00:00:00",62.4,62.76,62,62.35,2283929], [1635,"2020-08-21T00:00:00",62.15,62.47,61.5,61.77,2451058], [1636,"2020-08-24T00:00:00",61.81,62,61.25,61.39,4104860], [1637,"2020-08-25T00:00:00",61.51,61.85,61.26,61.34,3855697], [1638,"2020-08-26T00:00:00",61.51,62.45,61.35,62.17,4047235], [1639,"2020-08-27T00:00:00",62.5,62.89,62.22,62.36,2685139], [1640,"2020-08-28T00:00:00",62.25,63,62.02,62.77,1067241], [1641,"2020-08-31T00:00:00",62.98,63.74,62.98,63.17,2099792], [1642,"2020-09-01T00:00:00",63.59,64,63.4,63.97,2526792], [1643,"2020-09-02T00:00:00",63.99,66,63.98,65.87,4230322], [1644,"2020-09-03T00:00:00",66,67.05,65.76,66.58,4578098], [1645,"2020-09-04T00:00:00",66.49,66.7,65.9,66.2,2821041], [1646,"2020-09-07T00:00:00",66.5,66.9,65.95,66.19,6610226], [1647,"2020-09-08T00:00:00",62.9,63.39,61.81,61.99,4241244], [1648,"2020-09-09T00:00:00",61.51,61.95,61.1,61.46,1523966], [1649,"2020-09-10T00:00:00",61.69,64.99,61.1,63.01,10655003], [1650,"2020-09-11T00:00:00",63.69,63.69,61.75,62.08,3050523], [1651,"2020-09-14T00:00:00",62.5,63,61.75,61.88,2631068], [1652,"2020-09-15T00:00:00",62.2,62.38,61.2,61.3,1753443], [1653,"2020-09-16T00:00:00",61.69,61.75,60.85,61.01,2176161], [1654,"2020-09-17T00:00:00",61.22,61.75,60.79,60.86,1605529], [1655,"2020-09-18T00:00:00",60.9,60.98,60.56,60.85,1028737], [1656,"2020-09-21T00:00:00",60.69,60.9,60.25,60.28,801627], [1657,"2020-09-22T00:00:00",60.29,60.3,59.5,59.75,1208242], [1658,"2020-09-23T00:00:00",59.99,60.6,59.5,60.18,1914988], [1659,"2020-09-24T00:00:00",59.96,62.1,60.01,61.93,2855240], [1660,"2020-09-25T00:00:00",62,62.1,61.45,61.67,914034], [1661,"2020-09-28T00:00:00",61.45,61.75,61.1,61.32,3633973], [1662,"2020-09-29T00:00:00",61.16,62,60.91,61.49,1161109], [1663,"2020-09-30T00:00:00",61.36,61.8,60.5,60.82,2680190], [1664,"2020-10-01T00:00:00",60.9,61.15,60.25,60.74,1333609], [1665,"2020-10-02T00:00:00",60.85,60.95,59.86,60,1073443], [1666,"2020-10-05T00:00:00",60,60.5,58.5,58.9,1541305], [1667,"2020-10-06T00:00:00",58.95,59.59,58.5,58.94,2177728], [1668,"2020-10-07T00:00:00",59.1,59.65,58.5,59.42,1968100], [1669,"2020-10-08T00:00:00",59.9,61.05,59.6,60.89,2177069], [1670,"2020-10-09T00:00:00",60.89,61.4,60.5,61.27,1087656], [1671,"2020-10-12T00:00:00",61.35,62.6,61,61.23,2193889], [1672,"2020-10-13T00:00:00",61.35,61.84,60.4,61.26,1175226], [1673,"2020-10-14T00:00:00",61.25,61.84,61.13,61.76,741933], [1674,"2020-10-15T00:00:00",62,62.38,61.01,61.33,1225879], [1675,"2020-10-16T00:00:00",61.35,61.75,60.9,61.52,451180], [1676,"2020-10-19T00:00:00",61.5,63.45,61.45,63.2,2813406], [1677,"2020-10-20T00:00:00",63.4,63.75,62.9,63.55,1833898], [1678,"2020-10-21T00:00:00",64.08,67.25,63.7,66.68,18507868], [1679,"2020-10-22T00:00:00",66.94,67,65.8,65.99,3787544], [1680,"2020-10-23T00:00:00",65.99,66.65,65.85,66.04,2077841], [1681,"2020-10-26T00:00:00",66.64,66.88,65.5,65.86,3297596], [1682,"2020-10-27T00:00:00",65.9,65.9,64.5,64.56,5963678], [1683,"2020-10-28T00:00:00",64.6,65.19,64.6,64.82,1257557], [1684,"2020-10-29T00:00:00",64.61,65,63.75,64.38,4301468], [1685,"2020-11-02T00:00:00",64.59,65.25,63.7,64.6,2491465], [1686,"2020-11-03T00:00:00",65,65.75,65,65.49,1866071], [1687,"2020-11-04T00:00:00",65.9,66.08,65,65.18,1272054], [1688,"2020-11-05T00:00:00",65.25,65.95,65.25,65.84,1174609], [1689,"2020-11-06T00:00:00",65.56,65.9,65.5,65.62,976304], [1690,"2020-11-09T00:00:00",65.94,66.2,65.8,66.01,1197829], [1691,"2020-11-10T00:00:00",66.61,67.35,66.03,66.76,3183053], [1692,"2020-11-11T00:00:00",67,67.25,66.69,67.14,1334509], [1693,"2020-11-12T00:00:00",67.3,67.48,66.82,66.95,2065404], [1694,"2020-11-13T00:00:00",66.94,67.39,66.55,66.9,1441026], [1695,"2020-11-16T00:00:00",67,67.28,66.8,67.14,1468723], [1696,"2020-11-17T00:00:00",67.3,67.34,66.89,66.96,2072306], [1697,"2020-11-18T00:00:00",67,67.15,66.89,66.98,2182283], [1698,"2020-11-19T00:00:00",66.75,67.02,66.7,66.92,2261004], [1699,"2020-11-20T00:00:00",66.95,67.1,66.8,66.97,3752441], [1700,"2020-11-23T00:00:00",67.03,67.03,66.11,66.33,3667490], [1701,"2020-11-24T00:00:00",61.33,61.97,60.9,61.85,2111372], [1702,"2020-11-25T00:00:00",61.6,62.1,61.05,61.23,1229779], [1703,"2020-11-26T00:00:00",61.45,61.85,60.88,61.16,1297586], [1704,"2020-11-27T00:00:00",61.21,61.5,60.75,60.82,1715883], [1705,"2020-11-30T00:00:00",60.9,61,60.5,60.59,1232495], [1706,"2020-12-01T00:00:00",60.4,61.6,60.4,61.14,1747969], [1707,"2020-12-02T00:00:00",61.2,61.85,61.01,61.47,2105737], [1708,"2020-12-03T00:00:00",61.49,62,61.3,61.5,2181381], [1709,"2020-12-04T00:00:00",61.46,62,61,61.05,2788302], [1710,"2020-12-07T00:00:00",61.3,61.3,60.4,60.49,2092453], [1711,"2020-12-08T00:00:00",60.55,61.25,60.25,61.07,2313962], [1712,"2020-12-09T00:00:00",61.4,61.7,60.95,61.58,1316049], [1713,"2020-12-10T00:00:00",61.5,61.99,60.51,61.65,2068435], [1714,"2020-12-11T00:00:00",61.55,61.79,61.25,61.46,939744], [1715,"2020-12-14T00:00:00",61.85,62.9,61.75,62.82,2438400], [1716,"2020-12-15T00:00:00",62.97,63.19,62.3,62.5,1219136], [1717,"2020-12-16T00:00:00",62.49,63,62.15,62.65,891502], [1718,"2020-12-17T00:00:00",63.05,64.2,62.9,63.99,3683272], [1719,"2020-12-18T00:00:00",63.99,64.4,63.5,63.6,1487156], [1720,"2020-12-21T00:00:00",63.47,63.99,62.8,63.01,1657875], [1721,"2020-12-22T00:00:00",63,63.15,62.72,62.91,834358], [1722,"2020-12-23T00:00:00",62.82,63.49,62.8,62.95,740520], [1723,"2020-12-24T00:00:00",63,63.35,62.75,62.8,1032872], [1724,"2020-12-28T00:00:00",62.9,63.25,62.88,63,920104], [1725,"2020-12-29T00:00:00",63.2,63.25,62.5,62.65,956048], [1726,"2020-12-30T00:00:00",62.6,63.15,62.52,63.1,620036], [1727,"2020-12-31T00:00:00",62.92,63.5,62.92,63.23,1198133], [1728,"2021-01-01T00:00:00",63.3,64.49,63.25,63.86,1901581], [1729,"2021-01-04T00:00:00",64.14,64.15,63.61,63.82,1528012], [1730,"2021-01-05T00:00:00",63.65,64.23,63.51,63.66,1073541], [1731,"2021-01-06T00:00:00",63.95,64,63.51,63.67,2022882], [1732,"2021-01-07T00:00:00",63.85,66,63.75,65.74,3484005], [1733,"2021-01-08T00:00:00",66,67,65.62,66.6,2589567], [1734,"2021-01-11T00:00:00",67,67.7,66.5,66.69,2205283], [1735,"2021-01-12T00:00:00",66.98,66.98,66.51,66.84,666139], [1736,"2021-01-13T00:00:00",66.6,67.16,66.2,67.03,1194382], [1737,"2021-01-14T00:00:00",67,67,66.52,66.78,1026285], [1738,"2021-01-15T00:00:00",66.9,66.9,65.8,66.03,2171709], [1739,"2021-01-18T00:00:00",66.28,66.29,65.61,65.98,1910142], [1740,"2021-01-19T00:00:00",65.8,66.03,65.3,65.73,1736737], [1741,"2021-01-20T00:00:00",65.85,65.85,65,65.04,1712120], [1742,"2021-01-21T00:00:00",65.03,65.6,65,65.52,707951], [1743,"2021-01-22T00:00:00",65.5,65.6,64.95,65.08,1033119], [1744,"2021-01-25T00:00:00",65.4,65.55,65.01,65.05,858379], [1745,"2021-01-26T00:00:00",65.15,65.67,64.99,65.42,786602], [1746,"2021-01-27T00:00:00",65.7,65.75,65.14,65.25,778941], [1747,"2021-01-28T00:00:00",65.15,65.61,65,65.15,1471651], [1748,"2021-01-29T00:00:00",65.2,65.45,64.7,64.87,3402614], [1749,"2021-02-01T00:00:00",64.98,65.01,64.5,64.83,1351552], [1750,"2021-02-02T00:00:00",64.95,65.5,64.61,65.25,2842144], [1751,"2021-02-03T00:00:00",65.45,65.75,65.25,65.59,1637412], [1752,"2021-02-04T00:00:00",65.75,65.89,64.85,65.18,3205723], [1753,"2021-02-08T00:00:00",64.7,64.7,63.65,63.8,2829968], [1754,"2021-02-09T00:00:00",63.89,64.05,63.4,63.5,1432233], [1755,"2021-02-10T00:00:00",63.47,63.5,62.7,62.97,2442369], [1756,"2021-02-11T00:00:00",63.2,63.3,62.75,62.92,1434789], [1757,"2021-02-12T00:00:00",63.35,64,62.5,63.15,2036051], [1758,"2021-02-15T00:00:00",63.4,65.15,63.4,64.51,7302706], [1759,"2021-02-16T00:00:00",64.98,65.4,64.58,65.26,2292015], [1760,"2021-02-17T00:00:00",65.15,65.5,64.67,64.8,1682216], [1761,"2021-02-18T00:00:00",64.99,65.25,64.7,64.76,1822869], [1762,"2021-02-19T00:00:00",64.6,65.1,64.35,64.97,1441673], [1763,"2021-02-22T00:00:00",64.95,65.15,64.6,64.81,1546052], [1764,"2021-02-23T00:00:00",64.95,65.24,64.75,64.84,1889974], [1765,"2021-02-24T00:00:00",65,65.05,64.38,64.48,3042045], [1766,"2021-02-25T00:00:00",64.97,65.2,64.8,65.09,1137572], [1767,"2021-02-26T00:00:00",65.25,65.49,64.8,65.16,1620127], [1768,"2021-03-01T00:00:00",65.11,65.39,64.8,65.24,1232218], [1769,"2021-03-02T00:00:00",65.48,65.5,65.12,65.36,1124315], [1770,"2021-03-03T00:00:00",65.4,65.73,65.25,65.63,916403], [1771,"2021-03-04T00:00:00",64.97,65.98,64.52,65.25,1445260], [1772,"2021-03-05T00:00:00",65,65.89,65,65.78,719790], [1773,"2021-03-08T00:00:00",66,66.29,65.5,65.82,1307690], [1774,"2021-03-09T00:00:00",65.9,66.03,64.9,65.25,1599381], [1775,"2021-03-10T00:00:00",65.2,65.65,64.65,64.91,1778084], [1776,"2021-03-11T00:00:00",65,65.1,63.75,64.15,1708915], [1777,"2021-03-12T00:00:00",64.01,64.74,63.75,64.47,3280064], [1778,"2021-03-15T00:00:00",65.1,65.45,64.9,65.22,2104811], [1779,"2021-03-16T00:00:00",65.3,66.99,64.91,66.7,3427766], [1780,"2021-03-17T00:00:00",66.8,68.09,66.8,67.27,6919848], [1781,"2021-03-18T00:00:00",67.5,67.85,66.8,67.01,4567328], [1782,"2021-03-19T00:00:00",63,63.45,62.4,62.56,3481133], [1783,"2021-03-22T00:00:00",62.4,63.58,62,63.42,1287895], [1784,"2021-03-24T00:00:00",63.06,63.42,63,63.05,1354651], [1785,"2021-03-25T00:00:00",63.05,63.34,62.95,63.03,1241255], [1786,"2021-03-26T00:00:00",63.14,63.14,62.51,62.59,1637742], [1787,"2021-03-29T00:00:00",62.51,62.95,62.1,62.32,1645044], [1788,"2021-03-30T00:00:00",62.5,62.56,62.05,62.47,1112256], [1789,"2021-03-31T00:00:00",62.51,62.94,62.25,62.4,1569429], [1790,"2021-04-01T00:00:00",62.25,62.9,62,62.5,1007154], [1791,"2021-04-02T00:00:00",62.69,62.7,62.03,62.47,525749], [1792,"2021-04-05T00:00:00",62.9,62.9,61.99,62.22,1161236], [1793,"2021-04-06T00:00:00",62.2,62.45,62.01,62.31,789040], [1794,"2021-04-07T00:00:00",62.7,62.7,61.81,61.95,1497316], [1795,"2021-04-08T00:00:00",62.25,62.35,62.05,62.12,396985], [1796,"2021-04-09T00:00:00",62.33,62.33,62,62.2,1264107], [1797,"2021-04-12T00:00:00",62.1,63.25,62.1,63.06,989707], [1798,"2021-04-13T00:00:00",63.3,63.98,62.96,63.88,929804], [1799,"2021-04-14T00:00:00",63.9,64.1,63.7,63.82,1024675], [1800,"2021-04-15T00:00:00",63.62,63.98,63.3,63.37,781680], [1801,"2021-04-16T00:00:00",63.4,63.85,63.36,63.74,410088], [1802,"2021-04-19T00:00:00",63.5,65.97,63.03,65.25,5234303], [1803,"2021-04-20T00:00:00",66.35,66.5,65.72,65.9,4204380], [1804,"2021-04-21T00:00:00",66.3,67.1,65.9,66.81,3595793], [1805,"2021-04-22T00:00:00",66.61,67,66.45,66.54,1809764], [1806,"2021-04-23T00:00:00",66.27,66.8,65.9,65.97,1904774], [1807,"2021-04-26T00:00:00",65.85,67.44,65.26,67.04,2834452], [1808,"2021-04-27T00:00:00",67,67.85,67,67.52,2055814], [1809,"2021-04-28T00:00:00",67.52,67.89,67.11,67.58,1107144], [1810,"2021-04-29T00:00:00",67.5,67.75,67.16,67.47,772808], [1811,"2021-04-30T00:00:00",67.6,67.6,66.7,66.98,1391316], [1812,"2021-05-03T00:00:00",66.92,67.4,66.51,67.25,948363], [1813,"2021-05-04T00:00:00",67.05,68,67.05,67.92,1093585], [1814,"2021-05-05T00:00:00",67.81,68,67.5,67.69,1008412], [1815,"2021-05-06T00:00:00",67.75,68.2,67.6,67.96,1170073], [1816,"2021-05-17T00:00:00",68.19,68.45,67.96,68.22,1755908], [1817,"2021-05-18T00:00:00",68.2,68.25,67.78,68.12,2109234], [1818,"2021-05-19T00:00:00",68.01,68.01,67.82,67.97,979555], [1819,"2021-05-20T00:00:00",68,68.1,67.9,68,847988], [1820,"2021-05-21T00:00:00",68,68.42,67.9,68.19,912161], [1821,"2021-05-24T00:00:00",68.35,69.15,68.15,69,2619270], [1822,"2021-05-25T00:00:00",69.15,70.49,68.75,70.17,2623377], [1823,"2021-05-26T00:00:00",70.51,71,70.4,70.81,1457131], [1824,"2021-05-27T00:00:00",70.55,71.09,70,70.63,2058132], [1825,"2021-05-28T00:00:00",70.4,70.96,70.2,70.78,1514116], [1826,"2021-05-31T00:00:00",70.92,71.45,70.87,71.22,1784018], [1827,"2021-06-01T00:00:00",71.2,71.88,71,71.66,1375372], [1828,"2021-06-02T00:00:00",71.85,72.05,71.4,71.54,2983928], [1829,"2021-06-03T00:00:00",71.6,72,71.54,71.72,1660181], [1830,"2021-06-04T00:00:00",71.9,72.06,71.5,71.99,2070889], [1831,"2021-06-07T00:00:00",72,72.9,72,72.42,5714694], [1832,"2021-06-08T00:00:00",68.9,69.1,68.42,68.83,3100885], [1833,"2021-06-09T00:00:00",68.83,69.5,68.5,69.37,1983836], [1834,"2021-06-10T00:00:00",69.17,71,69.17,70.81,4366614], [1835,"2021-06-11T00:00:00",71.5,72.38,70.75,72.03,1963851], [1836,"2021-06-14T00:00:00",73.4,73.4,71.48,71.87,1610508], [1837,"2021-06-15T00:00:00",71.71,72.01,70.6,70.84,1219485], [1838,"2021-06-16T00:00:00",71.24,71.24,70.6,70.81,482768], [1839,"2021-06-17T00:00:00",70.99,71,70.01,70.15,762923], [1840,"2021-06-18T00:00:00",70.15,70.15,69.06,69.6,1354990], [1841,"2021-06-21T00:00:00",70,70,69,69.47,878538], [1842,"2021-06-22T00:00:00",69.5,69.8,69.3,69.44,518260], [1843,"2021-06-23T00:00:00",69.69,70.8,69.4,70.4,777142], [1844,"2021-06-24T00:00:00",70.53,71.1,70.3,70.5,774876], [1845,"2021-06-25T00:00:00",70.64,70.9,70.3,70.42,670474], [1846,"2021-06-28T00:00:00",70.49,70.61,69.8,70.4,1336232], [1847,"2021-06-29T00:00:00",70.2,70.75,70.1,70.18,878033], [1848,"2021-06-30T00:00:00",69.76,70.75,69.76,70.27,522537], [1849,"2021-07-01T00:00:00",70.28,70.7,70.1,70.56,881252], [1850,"2021-07-02T00:00:00",70.67,71.05,70.21,70.86,541331], [1851,"2021-07-05T00:00:00",70.72,71.78,70.72,71.63,1139614], [1852,"2021-07-06T00:00:00",71.8,72.2,71.8,71.95,852647], [1853,"2021-07-07T00:00:00",71.95,72.23,71.75,72.02,841000], [1854,"2021-07-08T00:00:00",72.24,74,71.86,73.7,2311260], [1855,"2021-07-09T00:00:00",73.7,73.7,72.49,73.03,1013083], [1856,"2021-07-12T00:00:00",72.99,73.5,72.5,73.38,765406], [1857,"2021-07-13T00:00:00",73.55,73.99,73.15,73.58,632580], [1858,"2021-07-14T00:00:00",73.58,73.58,71.8,72.39,2219818], [1859,"2021-07-15T00:00:00",71.92,72.5,71.15,71.98,1155769], [1860,"2021-07-16T00:00:00",71.51,72.35,71.51,71.98,1831632], [1861,"2021-07-19T00:00:00",72,72.5,71.87,72.45,981330], [1862,"2021-07-23T00:00:00",72.26,72.72,72.25,72.37,682440], [1863,"2021-07-26T00:00:00",72.31,74.88,72.31,74.09,1627739], [1864,"2021-07-27T00:00:00",74.3,74.5,74,74.44,1329862], [1865,"2021-07-28T00:00:00",74.5,74.6,74.2,74.37,720852], [1866,"2021-07-29T00:00:00",74.38,75.5,73.55,75.23,3263690], [1867,"2021-07-30T00:00:00",75.9,76.6,75.5,76.08,2379019], [1868,"2021-08-02T00:00:00",75.62,77,75.62,76.87,1656856], [1869,"2021-08-03T00:00:00",77.02,77.49,76.98,77.27,1281807], [1870,"2021-08-04T00:00:00",77.27,77.99,77.27,77.88,2012404], [1871,"2021-08-05T00:00:00",77.55,78,77.4,77.54,1484103], [1872,"2021-08-06T00:00:00",77.8,77.8,77.2,77.38,733069], [1873,"2021-08-09T00:00:00",77.3,77.5,77,77.1,415751], [1874,"2021-08-10T00:00:00",77.01,77.5,76.74,77.35,1051649], [1875,"2021-08-11T00:00:00",77.65,77.65,76.9,76.95,648002], [1876,"2021-08-12T00:00:00",76.76,77,75.9,76.01,814364], [1877,"2021-08-13T00:00:00",76,76.3,75.55,76.09,653107], [1878,"2021-08-16T00:00:00",76.3,77,76,76.94,704570], [1879,"2021-08-17T00:00:00",76.6,77.8,76.6,77.7,752728], [1880,"2021-08-20T00:00:00",78.3,78.5,77.2,77.45,867721], [1881,"2021-08-23T00:00:00",77.53,77.73,76.67,76.94,1256652], [1882,"2021-08-24T00:00:00",77.01,77.25,76.74,77.05,759162], [1883,"2021-08-25T00:00:00",77.25,77.49,76.76,77.34,587243], [1884,"2021-08-26T00:00:00",77.25,77.45,76.9,77.1,788492], [1885,"2021-08-27T00:00:00",77.35,77.4,76.95,77.15,1276463], [1886,"2021-08-30T00:00:00",77.15,77.32,76.9,77.13,771454], [1887,"2021-08-31T00:00:00",77,77.54,77,77.11,945688], [1888,"2021-09-01T00:00:00",77.11,77.4,77,77.1,1786675], [1889,"2021-09-02T00:00:00",77,77.3,76.9,76.99,1652812], [1890,"2021-09-03T00:00:00",76.67,77.25,76.67,77.14,527294], [1891,"2021-09-06T00:00:00",77.29,77.42,77.02,77.38,1155469], [1892,"2021-09-07T00:00:00",77.07,77.52,77.07,77.41,1170046], [1893,"2021-09-08T00:00:00",77.4,77.62,77.26,77.58,1970753], [1894,"2021-09-09T00:00:00",77.4,78,77.1,77.62,4082111], [1895,"2021-09-10T00:00:00",74.39,74.69,73.62,74.06,1464711], [1896,"2021-09-13T00:00:00",74.06,74.17,73.6,73.76,622037], [1897,"2021-09-14T00:00:00",73.76,74,72.5,73.83,1217521], [1898,"2021-09-15T00:00:00",73.85,73.85,73,73.19,1113913], [1899,"2021-09-16T00:00:00",73.2,73.5,72.55,72.84,1127669], [1900,"2021-09-17T00:00:00",73.25,73.39,72.76,72.94,637097], [1901,"2021-09-20T00:00:00",73.05,73.13,72.48,72.82,861447], [1902,"2021-09-21T00:00:00",73,73.1,72.6,72.78,469044], [1903,"2021-09-22T00:00:00",72.6,72.65,70.45,72.44,1647215], [1904,"2021-09-23T00:00:00",72.95,72.98,71.9,72.05,726598], [1905,"2021-09-24T00:00:00",72.25,72.4,71.02,71.82,901413], [1906,"2021-09-27T00:00:00",72.24,72.5,71.3,71.8,813469], [1907,"2021-09-28T00:00:00",72,72.7,71.85,72.16,1258534], [1908,"2021-09-29T00:00:00",72.16,72.35,70.8,70.95,1963382], [1909,"2021-09-30T00:00:00",70.95,71.2,69.55,70.28,1867783], [1910,"2021-10-01T00:00:00",70.55,70.55,69.9,70.09,1200212], [1911,"2021-10-04T00:00:00",70,70.45,69.85,70.31,2364570], [1912,"2021-10-05T00:00:00",70.79,70.85,70,70.45,2299832], [1913,"2021-10-06T00:00:00",70.79,71.5,70.4,70.62,1292642], [1914,"2021-10-07T00:00:00",70.65,71.35,70.65,70.86,877933], [1915,"2021-10-08T00:00:00",70.99,71.05,70.07,70.75,906298], [1916,"2021-10-11T00:00:00",71.15,71.21,70.5,70.68,5167631], [1917,"2021-10-12T00:00:00",70.98,70.98,69.6,69.82,4157597], [1918,"2021-10-13T00:00:00",70.39,70.39,68.1,68.99,6354779], [1919,"2021-10-14T00:00:00",69.1,70.7,68.77,70.03,5287537], [1920,"2021-10-15T00:00:00",70.55,71.88,70.03,71.54,1632106], [1921,"2021-10-18T00:00:00",71.46,73,70.9,72.94,1571718], [1922,"2021-10-20T00:00:00",73.15,74.25,73,74.06,1523900], [1923,"2021-10-21T00:00:00",74.25,75.2,74.25,74.74,2327546], [1924,"2021-10-22T00:00:00",74.55,74.9,72.95,73.84,2860178], [1925,"2021-10-25T00:00:00",70.78,70.78,69.85,70.13,1453131], [1926,"2021-10-26T00:00:00",70.6,71.05,70.02,70.86,791847], [1927,"2021-10-27T00:00:00",71.01,72.09,71.01,71.93,801305], [1928,"2021-10-28T00:00:00",72,72.25,70.85,71.01,785832], [1929,"2021-10-29T00:00:00",71.3,71.52,70.98,71.42,772837], [1930,"2021-11-01T00:00:00",71.99,72.49,71.16,72.23,856239], [1931,"2021-11-02T00:00:00",72.7,72.7,72.05,72.42,581323], [1932,"2021-11-03T00:00:00",72.65,73.39,72.11,72.92,1042536], [1933,"2021-11-04T00:00:00",72.75,73.99,72.75,73.85,1439006], [1934,"2021-11-05T00:00:00",74,74.85,73.7,74.59,2113766], [1935,"2021-11-08T00:00:00",74.3,76.55,74.1,75.76,2860216], [1936,"2021-11-09T00:00:00",75.59,75.9,74.95,75.43,1912962], [1937,"2021-11-10T00:00:00",75.43,76.99,74.95,76.51,1227136], [1938,"2021-11-11T00:00:00",76.7,79.11,76.56,77.29,3744687], [1939,"2021-11-12T00:00:00",77.6,77.6,75.11,75.78,1735663], [1940,"2021-11-15T00:00:00",75.7,77,75.3,76.61,974847], [1941,"2021-11-16T00:00:00",77,77.75,76.61,77.46,2049391], [1942,"2021-11-17T00:00:00",77.75,78.25,76,76.41,2411350], [1943,"2021-11-18T00:00:00",76.7,77,74.8,75.25,2075454], [1944,"2021-11-19T00:00:00",74.51,77,74.51,76.32,1827040], [1945,"2021-11-22T00:00:00",76.4,76.45,75.53,76.12,551729], [1946,"2021-11-23T00:00:00",76.35,76.5,75.25,75.5,1194975], [1947,"2021-11-24T00:00:00",75.1,75.69,74.5,74.71,1356659], [1948,"2021-11-25T00:00:00",74.8,75.25,73,73.58,1139217], [1949,"2021-11-26T00:00:00",73.7,74.99,73,74.05,1159076], [1950,"2021-11-29T00:00:00",74.34,76.8,73.3,75.13,1629524], [1951,"2021-11-30T00:00:00",75.45,76.7,73.05,73.78,13914693], [1952,"2021-12-01T00:00:00",74.08,74.99,74.08,74.6,567977], [1953,"2021-12-02T00:00:00",74.21,74.75,69.05,70.65,6116068], [1954,"2021-12-03T00:00:00",71.5,73.54,71.1,72.68,2500448], [1955,"2021-12-06T00:00:00",72.9,73.6,72.5,73.08,1038499], [1956,"2021-12-07T00:00:00",73.25,74,73,73.82,516963], [1957,"2021-12-08T00:00:00",73.65,74.01,73.5,73.86,513469], [1958,"2021-12-09T00:00:00",73.91,73.94,73.22,73.42,385871], [1959,"2021-12-10T00:00:00",73.8,74.45,73,74.26,849029], [1960,"2021-12-13T00:00:00",74.5,75.8,73.81,75.48,3540346], [1961,"2021-12-14T00:00:00",75.5,75.5,74.5,75,784392], [1962,"2021-12-15T00:00:00",75.25,76,74.55,74.83,1820363], [1963,"2021-12-16T00:00:00",75.31,75.32,74.62,75,859188], [1964,"2021-12-17T00:00:00",75.15,75.55,74.75,75.14,491530], [1965,"2021-12-20T00:00:00",75.4,75.9,74.9,75.78,609256], [1966,"2021-12-21T00:00:00",75.52,75.78,74.81,75.02,537035], [1967,"2021-12-22T00:00:00",75.3,75.35,75,75.11,235227], [1968,"2021-12-23T00:00:00",75.5,75.5,75.03,75.31,234687], [1969,"2021-12-24T00:00:00",75.48,75.85,75.2,75.3,462852], [1970,"2021-12-27T00:00:00",75.69,75.69,75.11,75.33,475750], [1971,"2021-12-28T00:00:00",75.1,75.75,74.96,75.67,281840], [1972,"2021-12-29T00:00:00",75.85,76.24,75.5,75.9,711247], [1973,"2021-12-30T00:00:00",75.6,76.05,75.6,75.66,320166], [1974,"2021-12-31T00:00:00",75.7,76.3,75.51,76.09,262035], [1975,"2022-01-03T00:00:00",76.15,76.5,75.8,76.45,336250], [1976,"2022-01-04T00:00:00",76.44,76.99,76.3,76.85,349179], [1977,"2022-01-05T00:00:00",77,77.99,76.5,77.81,1180777], [1978,"2022-01-06T00:00:00",77.95,78.99,77.62,78.92,1131139], [1979,"2022-01-07T00:00:00",78.8,81.5,78.8,81.3,3322477], [1980,"2022-01-10T00:00:00",81.45,82.3,78.02,78.87,3807656], [1981,"2022-01-11T00:00:00",79.3,79.75,78.47,79.57,922186], [1982,"2022-01-12T00:00:00",79.32,81.25,79.25,80.21,1619567], [1983,"2022-01-13T00:00:00",80.2,81.05,80.2,80.59,845812], [1984,"2022-01-14T00:00:00",80.8,81.21,80.3,80.48,939353], [1985,"2022-01-17T00:00:00",80.36,80.99,79.9,80.51,684932], [1986,"2022-01-18T00:00:00",80.75,80.85,80,80.05,948787], [1987,"2022-01-19T00:00:00",80.05,80.35,79.6,79.96,1185985], [1988,"2022-01-20T00:00:00",80,80,78.8,79.59,1006574], [1989,"2022-01-21T00:00:00",79.51,79.8,78.95,79.14,775951], [1990,"2022-01-24T00:00:00",79.45,80.81,78.99,80.63,956180], [1991,"2022-01-25T00:00:00",80.25,81,80.2,80.29,1051953], [1992,"2022-01-26T00:00:00",80.4,80.6,80,80.24,982305], [1993,"2022-01-27T00:00:00",80.4,80.75,80,80.54,1081870], [1994,"2022-01-28T00:00:00",80.54,81.6,80.5,81.12,10252501], [1995,"2022-01-31T00:00:00",81.45,82.88,81.11,82.21,1211577], [1996,"2022-02-01T00:00:00",82.5,84,82.22,83.18,1914520], [1997,"2022-02-02T00:00:00",83.28,83.89,83,83.11,1016673], [1998,"2022-02-03T00:00:00",83.45,84.1,83.11,83.63,2019567], [1999,"2022-02-04T00:00:00",83.8,84.85,83.5,84.09,2382337], [2000,"2022-02-07T00:00:00",84.33,84.5,83.85,84,826434], [2001,"2022-02-08T00:00:00",84,84.7,83.51,84.51,1217231], [2002,"2022-02-09T00:00:00",84.74,85,84.63,84.84,1569739], [2003,"2022-02-10T00:00:00",85.2,86,83.75,84.13,5586259], [2004,"2022-02-11T00:00:00",84.3,84.34,83,83.07,3011772], [2005,"2022-02-14T00:00:00",83,84.2,82.76,83.53,3530082], [2006,"2022-02-15T00:00:00",83.61,84.5,83.4,84.19,1524470], [2007,"2022-02-16T00:00:00",84.34,84.8,83.71,83.87,2126160], [2008,"2022-02-17T00:00:00",83.9,85.1,83.88,84.91,1151188], [2009,"2022-02-18T00:00:00",84.85,87.25,84.85,86.86,2872386], [2010,"2022-02-21T00:00:00",86.05,86.69,86.03,86.2,397990], [2011,"2022-02-22T00:00:00",86.05,87.41,85.1,86.21,2338353], [2012,"2022-02-23T00:00:00",86.2,86.7,85.7,86.59,895793], [2013,"2022-02-24T00:00:00",85.9,86.65,85,86.25,2137587], [2014,"2022-02-25T00:00:00",86,87.5,86,87.17,1668855], [2015,"2022-02-28T00:00:00",87,89,86.66,88.51,1817361], [2016,"2022-03-01T00:00:00",89,89,87.8,88.24,1376359], [2017,"2022-03-02T00:00:00",87.76,88.2,87.51,87.89,877867], [2018,"2022-03-03T00:00:00",88,88.8,87.25,88.47,537203], [2019,"2022-03-04T00:00:00",88.4,89.99,88.4,89.7,1211634], [2020,"2022-03-07T00:00:00",89.98,89.98,86.99,88.1,2248420], [2021,"2022-03-08T00:00:00",88.4,89.25,87,87.89,1480205], [2022,"2022-03-09T00:00:00",87.89,89.76,87.89,89.69,1943275], [2023,"2022-03-10T00:00:00",89.9,90.8,88.9,89.8,2147192], [2024,"2022-03-11T00:00:00",89.6,90.23,89,89.63,2707032], [2025,"2022-03-14T00:00:00",86.01,88.95,84.63,87.46,3806822], [2026,"2022-03-15T00:00:00",87.51,87.65,86.52,87.04,962214], [2027,"2022-03-16T00:00:00",87,87.35,86.5,86.66,614337], [2028,"2022-03-17T00:00:00",86.69,86.79,85.99,86.18,530891], [2029,"2022-03-18T00:00:00",85.7,89.99,85.51,88.59,3721406], [2030,"2022-03-21T00:00:00",88.99,91.29,88.32,88.81,6465931], [2031,"2022-03-22T00:00:00",89.1,89.3,88.52,89,2799991], [2032,"2022-03-24T00:00:00",89,90.4,88.5,90.21,1354123], [2033,"2022-03-25T00:00:00",90.15,91.4,90.15,91,1918283], [2034,"2022-03-28T00:00:00",91.15,91.15,90,90.96,776645], [2035,"2022-03-29T00:00:00",91.15,91.6,90.8,91.1,1832489], [2036,"2022-03-30T00:00:00",91,91.4,90,90.8,517181], [2037,"2022-03-31T00:00:00",90.7,92.21,90.7,91.77,1417420], [2038,"2022-04-01T00:00:00",91.07,92.5,90.03,90.58,1959997], [2039,"2022-04-04T00:00:00",89.6,91,89,90.52,747892], [2040,"2022-04-05T00:00:00",90.3,92.57,90.3,92.2,2020261], [2041,"2022-04-06T00:00:00",92.21,93.95,92.2,92.77,2414208], [2042,"2022-04-07T00:00:00",93,94.25,92,92.32,1292159], [2043,"2022-04-08T00:00:00",92.02,93,91.7,92.21,1615027], [2044,"2022-04-11T00:00:00",93.9,94.25,92.4,93.34,3704900], [2045,"2022-04-12T00:00:00",93.81,94.2,93,93.92,909603], [2046,"2022-04-13T00:00:00",93.85,95.1,93.05,93.78,3266291], [2047,"2022-04-14T00:00:00",93.5,94.88,93.5,94.51,1168290], [2048,"2022-04-15T00:00:00",95,95,94,94.22,998160], [2049,"2022-04-18T00:00:00",94,94.6,93.45,93.96,1216903], [2050,"2022-04-19T00:00:00",94.4,96.81,93.96,96.26,7999936], [2051,"2022-04-20T00:00:00",96.55,96.8,95,95.33,2021276], [2052,"2022-04-21T00:00:00",96,98.33,95.9,97.02,3450156], [2053,"2022-04-22T00:00:00",97.7,97.7,95.87,96.04,1073984], [2054,"2022-04-25T00:00:00",96.99,99.55,96.13,98.97,3331907], [2055,"2022-04-26T00:00:00",99,102.4,98.81,101.01,3529401], [2056,"2022-04-27T00:00:00",97,97.89,94.25,95.02,2282966], [2057,"2022-04-28T00:00:00",95.03,96.09,91.81,95.15,2105185], [2058,"2022-05-06T00:00:00",94.55,95.25,94,94.13,733383], [2059,"2022-05-09T00:00:00",94.5,94.5,91,91.78,2625545], [2060,"2022-05-10T00:00:00",91.81,92.79,91.78,91.99,805505], [2061,"2022-05-11T00:00:00",91.51,91.8,89.01,90.98,2676999], [2062,"2022-05-12T00:00:00",90.98,90.98,88.4,89.69,1985288], [2063,"2022-05-13T00:00:00",89.8,90.48,88.5,89.88,1844672], [2064,"2022-05-16T00:00:00",89.05,89.05,87.15,88.78,8319330], [2065,"2022-05-17T00:00:00",88.8,89.39,88,88.99,4372771], [2066,"2022-05-18T00:00:00",89.2,90.69,88.54,90.17,996449], [2067,"2022-05-19T00:00:00",90.18,91.48,89.86,91.05,1081627], [2068,"2022-05-20T00:00:00",91,91.49,90.65,90.85,883854], [2069,"2022-05-23T00:00:00",90.25,90.25,88.92,89.03,1100062], [2070,"2022-05-24T00:00:00",88.85,89.45,88.01,88.2,1357271], [2071,"2022-05-25T00:00:00",88,88,83.03,84.93,5985362], [2072,"2022-05-26T00:00:00",84.51,86.5,83.87,85.89,1995143], [2073,"2022-05-27T00:00:00",86.5,88.4,86.5,87.09,1749331], [2074,"2022-05-30T00:00:00",88,88.3,87.05,87.29,685100], [2075,"2022-05-31T00:00:00",86.56,87.29,86.01,86.71,1121003], [2076,"2022-06-01T00:00:00",86.95,91.75,86.55,89.4,4254807], [2077,"2022-06-02T00:00:00",89.1,89.65,88.41,88.78,1121689], [2078,"2022-06-03T00:00:00",88.4,88.4,85.98,87.3,1135695], [2079,"2022-06-06T00:00:00",86.65,88.4,86.4,87.94,700936], [2080,"2022-06-07T00:00:00",88.4,88.49,87.61,87.85,438590], [2081,"2022-06-08T00:00:00",88.28,88.6,87.52,88.45,584337], [2082,"2022-06-09T00:00:00",88.45,89.05,87.65,88.01,610623], [2083,"2022-06-10T00:00:00",88.45,89,87.65,88.8,464947], [2084,"2022-06-13T00:00:00",89,89.1,87.81,87.99,730586], [2085,"2022-06-14T00:00:00",88.5,88.69,87.8,88.47,658487], [2086,"2022-06-15T00:00:00",88.7,89.25,88.25,88.89,294629], [2087,"2022-06-16T00:00:00",88.35,90.5,88.25,89.63,1454325], [2088,"2022-06-17T00:00:00",89.8,90.2,89.2,89.51,1014050], [2089,"2022-06-20T00:00:00",89.9,90.06,89.02,89.08,675735], [2090,"2022-06-21T00:00:00",89.1,91.15,89.1,90.56,1297551], [2091,"2022-06-22T00:00:00",91.2,92.1,90.99,91.16,1974175], [2092,"2022-06-23T00:00:00",91.05,91.93,91.05,91.56,1689519], [2093,"2022-06-24T00:00:00",91.5,91.7,85,88.16,3874324], [2094,"2022-06-27T00:00:00",88.9,91.8,88.35,89.1,1046162], [2095,"2022-06-28T00:00:00",89.5,89.84,88.03,88.51,1143800], [2096,"2022-06-29T00:00:00",88.6,89.45,87.75,88.97,2069644], [2097,"2022-06-30T00:00:00",88.51,89.75,88.25,88.64,2437595], [2098,"2022-07-01T00:00:00",90.02,91.65,90.02,90.71,1903952], [2099,"2022-07-04T00:00:00",90.4,91,89.01,89.74,636553], [2100,"2022-07-05T00:00:00",89.8,89.97,88.45,88.68,1653327], [2101,"2022-07-06T00:00:00",89.49,89.49,88.45,88.65,1784127], [2102,"2022-07-07T00:00:00",89.2,90,87.91,89.76,2396926], [2103,"2022-07-13T00:00:00",89.6,89.88,88.7,89.31,971263], [2104,"2022-07-14T00:00:00",90,91,89.5,90.62,1216318], [2105,"2022-07-15T00:00:00",90.8,90.8,90,90.38,705845], [2106,"2022-07-18T00:00:00",89.3,90.19,89.3,89.78,1366653], [2107,"2022-07-19T00:00:00",89.75,90,86.75,87.75,1637769], [2108,"2022-07-20T00:00:00",88,88,85.51,86.01,1997248], [2109,"2022-07-21T00:00:00",85.6,86.49,82.12,82.93,2383588], [2110,"2022-07-22T00:00:00",83.5,85,82.2,84.82,1669421], [2111,"2022-07-25T00:00:00",84.49,85.9,83.9,85.6,287546], [2112,"2022-07-26T00:00:00",84.8,86.85,84.8,85.64,875061], [2113,"2022-07-27T00:00:00",86.44,86.51,83.1,84.01,1956832], [2114,"2022-07-28T00:00:00",84.97,86.5,78.3,80.36,8106151], [2115,"2022-07-29T00:00:00",79.65,80,78.71,79,3097627], [2116,"2022-08-01T00:00:00",78.5,79.3,77,77.29,2314076], [2117,"2022-08-02T00:00:00",77,80.9,76.5,79.52,4253520], [2118,"2022-08-03T00:00:00",80,80.97,79.6,79.83,977458], [2119,"2022-08-04T00:00:00",80,81.47,80,80.58,1254257], [2120,"2022-08-05T00:00:00",80.2,80.6,79.16,80.11,1707895], [2121,"2022-08-10T00:00:00",80.15,81,79.5,79.91,1986954], [2122,"2022-08-11T00:00:00",80,81,78.05,78.53,1735239], [2123,"2022-08-12T00:00:00",79,79.88,78.4,79.47,959333], [2124,"2022-08-15T00:00:00",79.35,80.19,79,80.09,1295799], [2125,"2022-08-16T00:00:00",80.09,80.85,80,80.14,2053633], [2126,"2022-08-17T00:00:00",80.05,80.45,80,80.15,1745612], [2127,"2022-08-18T00:00:00",79.99,80.38,79.75,79.99,849984], [2128,"2022-08-19T00:00:00",79.7,80.45,79.6,80.05,429225], [2129,"2022-08-22T00:00:00",79.56,80,79.01,79.5,402994], [2130,"2022-08-23T00:00:00",79.59,82.1,79.59,81.89,2763194], [2131,"2022-08-24T00:00:00",81.95,82.44,81.5,81.75,1694123], [2132,"2022-08-25T00:00:00",81.8,81.8,81,81.14,994247], [2133,"2022-08-26T00:00:00",81.15,81.95,80.47,80.54,1106280], [2134,"2022-08-29T00:00:00",81,84.15,79.5,83.12,6608766], [2135,"2022-08-30T00:00:00",84.39,85,81.8,82.08,655587], [2136,"2022-08-31T00:00:00",82.08,85,81.53,84.09,1562697], [2137,"2022-09-01T00:00:00",84.75,84.85,83.01,83.2,491356], [2138,"2022-09-02T00:00:00",83.5,83.95,83.1,83.68,530962], [2139,"2022-09-05T00:00:00",83.08,83.7,83,83.14,584030], [2140,"2022-09-06T00:00:00",83,83.97,82.1,82.24,320823], [2141,"2022-09-07T00:00:00",82.9,82.9,80.65,80.98,561902], [2142,"2022-09-08T00:00:00",81.4,81.4,79.65,80.55,1888277], [2143,"2022-09-09T00:00:00",80.8,81.9,80,81.09,7325569], [2144,"2022-09-12T00:00:00",81.69,81.75,80.61,81.57,1526322], [2145,"2022-09-13T00:00:00",81.07,81.79,80.51,81.03,495223], [2146,"2022-09-14T00:00:00",81.03,81.99,80.55,81.84,1522037], [2147,"2022-09-15T00:00:00",81.8,82.1,80.02,80.49,1320236], [2148,"2022-09-16T00:00:00",80.5,81.85,79.99,80.43,1707796], [2149,"2022-09-19T00:00:00",80.43,80.99,79.02,79.72,1394724], [2150,"2022-09-20T00:00:00",79.88,79.98,79.1,79.24,423927], [2151,"2022-09-21T00:00:00",79.26,79.75,77.5,77.69,1596247], [2152,"2022-09-22T00:00:00",77.75,78,76.4,77.55,1127403], [2153,"2022-09-23T00:00:00",77.85,78.09,77.07,77.94,638898], [2154,"2022-09-26T00:00:00",78.3,78.3,77,77.15,617296], [2155,"2022-09-27T00:00:00",77.15,80.15,76.85,79.99,1743765], [2156,"2022-09-28T00:00:00",80.45,80.45,78,78.2,652294], [2157,"2022-09-29T00:00:00",78.2,79.2,77.81,77.99,308894], [2158,"2022-09-30T00:00:00",78,78.8,77.5,78.02,956307], [2159,"2022-10-03T00:00:00",78.02,78.6,77.67,78.04,677898], [2160,"2022-10-04T00:00:00",78.1,78.44,77.7,78.03,980531], [2161,"2022-10-05T00:00:00",78.75,80.1,78.09,79.96,1810380], [2162,"2022-10-06T00:00:00",80.25,83.6,80.08,82.8,2441737], [2163,"2022-10-07T00:00:00",82.78,83.6,81.5,81.96,1124616], [2164,"2022-10-10T00:00:00",82.4,82.4,80.53,80.59,826029], [2165,"2022-10-11T00:00:00",80.9,82.18,80.3,81.54,1613954], [2166,"2022-10-12T00:00:00",81.6,83,81.01,81.14,1582544], [2167,"2022-10-13T00:00:00",81.31,81.6,81.02,81.18,515419], [2168,"2022-10-14T00:00:00",81,81.5,80.6,80.75,621314], [2169,"2022-10-17T00:00:00",80.99,81.4,80.85,81.2,372411], [2170,"2022-10-18T00:00:00",81.11,81.5,81,81.23,621538], [2171,"2022-10-19T00:00:00",81.7,81.8,81.16,81.48,771697], [2172,"2022-10-20T00:00:00",81.11,81.88,81,81.2,1011612], [2173,"2022-10-21T00:00:00",81.1,82.1,80.51,81.78,1728061], [2174,"2022-10-24T00:00:00",80,80.74,78.78,80.38,2087076], [2175,"2022-10-25T00:00:00",79.87,81.75,79.87,81.08,3741384], [2176,"2022-10-26T00:00:00",80.75,81.25,80.1,80.8,2808617], [2177,"2022-10-27T00:00:00",80.7,82.35,80.55,81.94,2102416], [2178,"2022-10-28T00:00:00",81.94,81.95,81.01,81.28,397000], [2179,"2022-10-31T00:00:00",80.52,81.5,80.52,80.73,222984], [2180,"2022-11-01T00:00:00",80.65,81.19,80.51,80.8,437638], [2181,"2022-11-02T00:00:00",81.44,81.98,80.7,81.51,395429], [2182,"2022-11-03T00:00:00",81.38,82,81.05,81.52,168083], [2183,"2022-11-04T00:00:00",81.05,81.9,80.8,81.52,372681], [2184,"2022-11-07T00:00:00",81.77,81.77,80.83,81.18,380474], [2185,"2022-11-08T00:00:00",81.05,81.9,81.05,81.52,242449], [2186,"2022-11-10T00:00:00",81.3,82.08,81.3,81.96,542505], [2187,"2022-11-11T00:00:00",81.65,81.99,81.5,81.71,724860], [2188,"2022-11-14T00:00:00",81.6,81.6,81.05,81.39,327928] ]}