{ "fields": [{"type":"int","id":"_id"},{"type":"timestamp","id":"Date"},{"type":"numeric","id":"Open"},{"type":"numeric","id":"High"},{"type":"numeric","id":"Low"},{"type":"numeric","id":"Close"},{"type":"numeric","id":"Volume"}], "records": [ [1,"2001-01-01T00:00:00",41.1,41.8,40.9,41.7,1912200], [2,"2001-01-02T00:00:00",41.7,43.2,42,42.35,3851400], [3,"2001-01-03T00:00:00",42.35,45.6,42.45,45.6,11413800], [4,"2001-01-04T00:00:00",45.6,46.5,44.9,45,8460800], [5,"2001-01-05T00:00:00",45,46.6,44.95,45.75,7512500], [6,"2001-01-08T00:00:00",45.75,47.25,45.5,45.5,13255700], [7,"2001-01-09T00:00:00",45.5,46.2,44.9,45.55,7977400], [8,"2001-01-10T00:00:00",45.55,46.6,45,46.3,13924900], [9,"2001-01-11T00:00:00",46.3,46.85,45.7,46.3,14420200], [10,"2001-01-12T00:00:00",46.3,46.6,45,45.15,6223800], [11,"2001-01-15T00:00:00",45.15,45.25,43.85,44,4808900], [12,"2001-01-16T00:00:00",44,44.6,43.45,44.35,4757400], [13,"2001-01-17T00:00:00",44.35,45.4,43.6,45.4,8109400], [14,"2001-01-18T00:00:00",45.4,45.9,45,45.2,7698500], [15,"2001-01-19T00:00:00",45.2,46.85,45.15,46.75,10666000], [16,"2001-01-22T00:00:00",46.75,47.85,46.6,46.8,374800], [17,"2001-01-23T00:00:00",46.8,47.55,46.65,47.5,209900], [18,"2001-01-24T00:00:00",47.5,47.7,47,47.1,181200], [19,"2001-01-25T00:00:00",47.1,47.3,46.8,46.8,248000], [20,"2001-01-26T00:00:00",46.8,46.9,46.5,46.8,113800], [21,"2001-01-29T00:00:00",46.8,47,46.5,46.6,123300], [22,"2001-01-30T00:00:00",46.6,48.5,45.85,48.4,895500], [23,"2001-01-31T00:00:00",48.4,49,48.1,48.2,1007100], [24,"2001-02-01T00:00:00",48.2,49.1,48.4,49,824300], [25,"2001-02-02T00:00:00",49,50.25,49,50,690200], [26,"2001-02-06T00:00:00",48,49.35,47.75,47.9,10665300], [27,"2001-02-07T00:00:00",47.9,48,46.95,47.15,3718100], [28,"2001-02-08T00:00:00",47.15,47.45,46.55,46.9,4608200], [29,"2001-02-09T00:00:00",46.9,47.35,46.25,46.7,4348000], [30,"2001-02-12T00:00:00",46.7,47.55,46.4,47.2,7037200], [31,"2001-02-13T00:00:00",47.2,47.7,46.75,46.8,4950700], [32,"2001-02-14T00:00:00",46.8,47.2,46.4,46.85,2569300], [33,"2001-02-15T00:00:00",46.85,46.95,46,46.1,3439400], [34,"2001-02-16T00:00:00",46.1,47,45.75,46.95,6742500], [35,"2001-02-19T00:00:00",46.95,47.45,46.6,46.85,2801100], [36,"2001-02-20T00:00:00",46.85,46.95,45.35,45.35,4393500], [37,"2001-02-21T00:00:00",45.35,45.55,43.9,44.95,4003900], [38,"2001-02-22T00:00:00",44.95,45.35,44.3,44.4,2690200], [39,"2001-02-23T00:00:00",44.4,44.4,42.15,42.6,3110900], [40,"2001-02-26T00:00:00",42.6,42.25,40.65,41.35,4794500], [41,"2001-02-27T00:00:00",41.35,42.7,41.4,42.65,4129100], [42,"2001-02-28T00:00:00",42.65,42.55,41.45,41.85,4030600], [43,"2001-03-01T00:00:00",41.85,41.85,41,41.6,2304400], [44,"2001-03-02T00:00:00",41.6,42.15,41.35,42,3064100], [45,"2001-03-09T00:00:00",42,42.05,41.4,41.5,1275700], [46,"2001-03-12T00:00:00",41.5,41.4,40.75,40.75,1571400], [47,"2001-03-13T00:00:00",40.75,41.1,40.45,41,1220500], [48,"2001-03-14T00:00:00",41,41.2,40.7,40.8,829900], [49,"2001-03-15T00:00:00",40.8,41,40.1,40.1,1390400], [50,"2001-03-16T00:00:00",40.1,40.35,39.7,39.85,894300], [51,"2001-03-19T00:00:00",39.85,40.25,39.65,39.65,1060400], [52,"2001-03-20T00:00:00",39.65,40.4,39.65,40.25,1769200], [53,"2001-03-21T00:00:00",40.25,40.5,39.9,39.9,1238400], [54,"2001-03-22T00:00:00",39.9,40,38.95,39.15,1578400], [55,"2001-03-26T00:00:00",39.15,39.2,38.7,38.8,733300], [56,"2001-03-27T00:00:00",38.8,39.8,38.75,39.8,2164900], [57,"2001-03-28T00:00:00",39.8,39.9,39.25,39.3,939900], [58,"2001-03-29T00:00:00",39.3,39.45,38.85,39.15,809000], [59,"2001-03-30T00:00:00",39.15,40.25,38.4,39.85,2268800], [60,"2001-04-02T00:00:00",39.85,40.2,39.15,39.9,1489900], [61,"2001-04-03T00:00:00",39.9,40.45,39.8,39.85,1191300], [62,"2001-04-06T00:00:00",39.85,40,39.5,39.7,587200], [63,"2001-04-09T00:00:00",39.7,40.25,39.6,40.1,859600], [64,"2001-04-10T00:00:00",40.1,40.35,39.8,39.85,749900], [65,"2001-04-11T00:00:00",39.85,40.15,39.75,40.05,444300], [66,"2001-04-12T00:00:00",40.05,40.6,39.9,40.6,1283900], [67,"2001-04-13T00:00:00",40.6,41.15,40.35,40.95,2340400], [68,"2001-04-16T00:00:00",40.95,41.95,41.05,41.35,3393100], [69,"2001-04-17T00:00:00",41.35,42.65,41.3,42.3,5716200], [70,"2001-04-18T00:00:00",42.3,42.75,42,42.2,5330300], [71,"2001-04-19T00:00:00",42.2,42.85,41.65,41.75,5103500], [72,"2001-04-20T00:00:00",41.75,42.6,41.75,42.05,2844700], [73,"2001-04-23T00:00:00",42.05,43.1,42.15,42.4,3797800], [74,"2001-04-24T00:00:00",42.4,42.55,41.7,41.9,3228900], [75,"2001-04-25T00:00:00",41.9,42.45,41.7,42.25,1922800], [76,"2001-04-26T00:00:00",42.25,42.45,42.1,42.25,1109600], [77,"2001-04-27T00:00:00",42.25,42.4,41.65,41.75,1381300], [78,"2001-04-30T00:00:00",41.75,42.15,41.7,42.05,791400], [79,"2001-05-02T00:00:00",42.05,42.65,42.1,42.65,3055800], [80,"2001-05-03T00:00:00",42.65,42.75,42.4,42.5,1200600], [81,"2001-05-04T00:00:00",42.5,42.55,42.25,42.5,1006400], [82,"2001-05-07T00:00:00",42.5,43.15,42.5,43.1,3354100], [83,"2001-05-08T00:00:00",43.1,43.1,42.15,42.15,3830500], [84,"2001-05-09T00:00:00",42.15,42.2,41.5,42,2812500], [85,"2001-05-10T00:00:00",42,42.1,41.7,41.85,1170000], [86,"2001-05-11T00:00:00",41.85,42.05,41.6,41.9,2260800], [87,"2001-05-14T00:00:00",41.9,42.2,41.35,41.8,2052300], [88,"2001-05-15T00:00:00",41.8,42.15,41.55,41.85,1296900], [89,"2001-05-16T00:00:00",41.85,43.5,42.45,43.4,9176200], [90,"2001-05-17T00:00:00",43.4,43.75,43.2,43.45,3666500], [91,"2001-05-18T00:00:00",43.45,43.85,43.15,43.35,2539400], [92,"2001-05-21T00:00:00",43.35,43.6,43.25,43.55,585600], [93,"2001-05-22T00:00:00",43.55,43.9,43.5,43.5,1884300], [94,"2001-05-23T00:00:00",43.5,43.7,43.05,43.15,2106200], [95,"2001-05-24T00:00:00",43.15,43.7,43.15,43.65,1683700], [96,"2001-05-25T00:00:00",43.65,43.8,43.6,43.75,1569100], [97,"2001-05-28T00:00:00",43.75,44,43.5,43.95,133300], [98,"2001-05-29T00:00:00",43.95,44.2,43.9,44.1,191700], [99,"2001-05-30T00:00:00",44.1,44.65,43.6,43.6,491300], [100,"2001-05-31T00:00:00",43.6,43.6,43.1,43.1,519200], [101,"2001-06-01T00:00:00",43.1,44.35,43.25,43.85,304200], [102,"2001-06-04T00:00:00",43.85,44.95,44,44.95,640100], [103,"2001-06-06T00:00:00",39.95,41.2,38.5,38.75,13552100], [104,"2001-06-07T00:00:00",38.75,39.2,38.05,38.5,5514400], [105,"2001-06-08T00:00:00",38.5,38.5,36.8,36.8,7730900], [106,"2001-06-11T00:00:00",36.8,36.95,35.85,36.85,3079300], [107,"2001-06-12T00:00:00",36.85,37.25,36.85,37,2324200], [108,"2001-06-13T00:00:00",37,37.15,36.7,37.1,2045300], [109,"2001-06-14T00:00:00",37.1,37.95,37.15,37.45,4860500], [110,"2001-06-15T00:00:00",37.45,37.7,37.15,37.45,2719600], [111,"2001-06-18T00:00:00",37.45,37.6,37,37.4,1741200], [112,"2001-06-19T00:00:00",37.4,37.45,36.7,36.75,1780200], [113,"2001-06-20T00:00:00",36.75,37,36.2,36.8,2183600], [114,"2001-06-21T00:00:00",36.8,37,36.35,36.5,1509200], [115,"2001-06-22T00:00:00",36.5,36.5,35.9,36,2193600], [116,"2001-06-25T00:00:00",36,36.4,35.55,35.75,2938100], [117,"2001-06-26T00:00:00",35.75,35.85,35.2,35.5,2052800], [118,"2001-06-27T00:00:00",35.5,35.55,34.8,35.1,5459500], [119,"2001-06-28T00:00:00",35.1,36.2,34.95,36.2,6576500], [120,"2001-06-29T00:00:00",36.2,36.35,35.5,35.6,2837400], [121,"2001-07-03T00:00:00",35.6,35.55,35,35.1,1767100], [122,"2001-07-04T00:00:00",35.1,35.6,35.15,35.35,1400900], [123,"2001-07-05T00:00:00",35.35,35.4,34.7,34.95,1555200], [124,"2001-07-06T00:00:00",34.95,35,34.45,34.7,1180400], [125,"2001-07-09T00:00:00",34.7,35.2,34.6,34.65,921100], [126,"2001-07-10T00:00:00",34.65,35.05,34.65,34.8,840400], [127,"2001-07-11T00:00:00",34.8,35.35,34.3,35.15,1643500], [128,"2001-07-12T00:00:00",35.15,35.75,35.05,35.6,2217800], [129,"2001-07-13T00:00:00",35.6,35.85,35.3,35.4,1402200], [130,"2001-07-16T00:00:00",35.4,36.3,35.65,35.85,3693800], [131,"2001-07-17T00:00:00",35.85,35.6,34.8,34.9,3220100], [132,"2001-07-18T00:00:00",34.9,35.45,34.95,35.45,1475200], [133,"2001-07-19T00:00:00",35.45,35.6,35.3,35.4,1097600], [134,"2001-07-20T00:00:00",35.4,35.45,35,35.15,1310000], [135,"2001-07-23T00:00:00",35.15,35.35,34.85,35.25,1285400], [136,"2001-07-24T00:00:00",35.25,35.6,35.2,35.55,1109200], [137,"2001-07-25T00:00:00",35.55,35.6,35.2,35.2,637300], [138,"2001-07-26T00:00:00",35.2,35.25,34.95,35.05,841000], [139,"2001-07-27T00:00:00",35.05,35.1,34.6,34.8,1304700], [140,"2001-07-30T00:00:00",34.8,34.75,34.25,34.65,647500], [141,"2001-07-31T00:00:00",34.65,35.35,34.5,35,2731700], [142,"2001-08-01T00:00:00",35,35.65,34.8,35.5,1698800], [143,"2001-08-02T00:00:00",35.5,35.9,35.35,35.65,1244000], [144,"2001-08-03T00:00:00",35.65,36.15,35.65,36,1270000], [145,"2001-08-06T00:00:00",36,36.5,35.95,35.95,1523000], [146,"2001-08-07T00:00:00",35.95,36.1,35.7,35.9,618300], [147,"2001-08-08T00:00:00",35.9,35.95,35.5,35.8,1133100], [148,"2001-08-09T00:00:00",35.8,36,35.6,35.65,588300], [149,"2001-08-10T00:00:00",35.65,35.75,35.2,35.4,1448400], [150,"2001-08-13T00:00:00",35.4,36,35.5,35.95,1343600], [151,"2001-08-15T00:00:00",35.95,36.95,36.05,36.6,2710900], [152,"2001-08-16T00:00:00",36.6,37.55,36.8,37.35,2758900], [153,"2001-08-17T00:00:00",37.35,37.75,37,37.4,1528800], [154,"2001-08-20T00:00:00",37.4,37.9,37.1,37.45,2003500], [155,"2001-08-21T00:00:00",37.45,37.6,36.7,37.3,1465400], [156,"2001-08-22T00:00:00",37.3,37.6,36.85,36.95,2424900], [157,"2001-08-23T00:00:00",36.95,37.1,36.75,36.9,691400], [158,"2001-08-24T00:00:00",36.9,37.1,36.6,36.9,918500], [159,"2001-08-27T00:00:00",36.9,37.05,36.75,36.9,557000], [160,"2001-08-28T00:00:00",36.9,37.35,36.75,36.9,1131600], [161,"2001-08-29T00:00:00",36.9,36.95,36.55,36.65,689000], [162,"2001-08-30T00:00:00",36.65,37.15,36.65,37.05,1209400], [163,"2001-08-31T00:00:00",37.05,37.3,36.7,36.7,913900], [164,"2001-09-03T00:00:00",36.7,36.8,36.5,36.65,218000], [165,"2001-09-04T00:00:00",36.65,36.6,36,36,814900], [166,"2001-09-05T00:00:00",36,36.25,35.9,36.25,312400], [167,"2001-09-06T00:00:00",36.25,36.5,36.15,36.4,319400], [168,"2001-09-07T00:00:00",36.4,36.55,36.3,36.4,223800], [169,"2001-09-10T00:00:00",36.4,36.7,36.45,36.6,294200], [170,"2001-09-11T00:00:00",36.6,36.65,36.4,36.5,233300], [171,"2001-09-12T00:00:00",36.5,36.05,35.1,35.25,746500], [172,"2001-09-13T00:00:00",35.25,35.65,34.45,34.65,1016000], [173,"2001-09-14T00:00:00",34.65,34.3,31,31.8,504900], [174,"2001-09-24T00:00:00",29.3,30.85,28.4,30.1,1810600], [175,"2001-09-25T00:00:00",30.1,31.5,29.2,31,1469100], [176,"2001-09-26T00:00:00",31,33.1,31,31.95,1895200], [177,"2001-09-27T00:00:00",31.95,32.8,31.9,31.95,1256500], [178,"2001-09-28T00:00:00",31.95,32.6,32,32.2,778900], [179,"2001-10-01T00:00:00",32.2,32.3,31.25,31.5,821300], [180,"2001-10-02T00:00:00",31.5,31.9,30.95,31.5,873400], [181,"2001-10-03T00:00:00",31.5,32.05,31.25,31.75,980400], [182,"2001-10-04T00:00:00",31.75,32.8,31.9,32.7,1671700], [183,"2001-10-05T00:00:00",32.7,34.95,32.8,34.95,2457500], [184,"2001-10-08T00:00:00",34.95,34.45,33.25,33.9,4257800], [185,"2001-10-09T00:00:00",33.9,36.5,33.85,36.3,5695900], [186,"2001-10-10T00:00:00",36.3,37.8,35.8,36,3321000], [187,"2001-10-11T00:00:00",36,37.1,36.1,36.75,2568500], [188,"2001-10-12T00:00:00",36.75,38.15,36.6,37.95,6604300], [189,"2001-10-15T00:00:00",37.95,39.45,38.3,39,2790500], [190,"2001-10-16T00:00:00",39,39.2,37.9,38.15,1832800], [191,"2001-10-17T00:00:00",38.15,39.6,38.2,38.55,2187400], [192,"2001-10-18T00:00:00",38.55,39.2,38.4,38.6,1809900], [193,"2001-10-19T00:00:00",38.6,39,38.2,38.55,1109900], [194,"2001-10-22T00:00:00",38.55,39.6,38.7,39.6,2459300], [195,"2001-10-23T00:00:00",39.6,41.15,39.25,40.15,6524900], [196,"2001-10-24T00:00:00",40.15,41.5,40.3,41.15,5088100], [197,"2001-10-25T00:00:00",41.15,42.2,39.1,39.4,4416900], [198,"2001-10-26T00:00:00",39.4,41,38.75,40.8,2259000], [199,"2001-10-29T00:00:00",40.8,42.05,41.2,41.4,3632400], [200,"2001-10-30T00:00:00",41.4,41.75,40.65,41,1892000], [201,"2001-10-31T00:00:00",41,41.45,40.45,41.15,1490600], [202,"2001-11-01T00:00:00",41.15,41.7,40,40.2,1887000], [203,"2001-11-02T00:00:00",40.2,41.5,39.8,40.2,1015700], [204,"2001-11-05T00:00:00",40.2,40.45,39,39.15,903200], [205,"2001-11-06T00:00:00",39.15,39.1,38.5,38.55,959500], [206,"2001-11-07T00:00:00",38.55,39.5,38.6,39.25,831900], [207,"2001-11-08T00:00:00",39.25,41.1,38.8,40.9,2952100], [208,"2001-11-12T00:00:00",40.9,41.8,39.75,39.95,2440100], [209,"2001-11-13T00:00:00",39.95,40.2,39.3,39.6,1350400], [210,"2001-11-14T00:00:00",39.6,40.4,39.5,40.3,2846400], [211,"2001-11-15T00:00:00",40.3,41.5,40.3,41.4,4163700], [212,"2001-11-16T00:00:00",41.4,42.1,41.2,41.4,4351100], [213,"2001-11-19T00:00:00",41.4,41.6,40.9,40.95,1362500], [214,"2001-11-20T00:00:00",40.95,41.35,40.4,40.5,1327200], [215,"2001-11-21T00:00:00",40.5,41.1,40.3,40.45,987300], [216,"2001-11-22T00:00:00",40.45,40.45,39.85,40.2,699900], [217,"2001-11-24T00:00:00",40.2,40.7,40.15,40.25,611500], [218,"2001-11-26T00:00:00",40.25,40.45,39.95,40.2,352300], [219,"2001-11-27T00:00:00",40.2,40.7,40,40.7,478600], [220,"2001-11-28T00:00:00",40.7,41.3,40.6,40.65,1441400], [221,"2001-11-29T00:00:00",40.65,40.85,40.3,40.35,1045200], [222,"2001-12-01T00:00:00",40.35,40.6,40.35,40.45,614500], [223,"2001-12-03T00:00:00",40.45,40.85,40.45,40.6,547400], [224,"2001-12-04T00:00:00",40.6,40.85,40.45,40.55,522300], [225,"2001-12-05T00:00:00",40.55,41.2,40.6,41.2,1399400], [226,"2001-12-06T00:00:00",41.2,41.5,41.05,41.15,996600], [227,"2001-12-08T00:00:00",41.15,41.4,41,41.2,510000], [228,"2001-12-10T00:00:00",41.2,41.65,41.1,41.15,815900], [229,"2001-12-11T00:00:00",41.15,41.25,40.65,40.65,392400], [230,"2001-12-12T00:00:00",40.65,40.95,40.5,40.95,331800], [231,"2001-12-15T00:00:00",40.95,41.3,40.8,41.05,664100], [232,"2001-12-20T00:00:00",41.05,42.7,40.85,42.45,6046200], [233,"2001-12-21T00:00:00",42.45,42.85,42.35,42.5,1750000], [234,"2001-12-24T00:00:00",42.5,42,40.15,40.3,1641100], [235,"2001-12-26T00:00:00",40.3,41.4,40.5,40.95,1121600], [236,"2001-12-27T00:00:00",40.95,41.1,40.3,40.5,1752400], [237,"2001-12-28T00:00:00",40.5,41.25,39.25,41.15,1948900], [238,"2001-12-31T00:00:00",41.15,41.35,40.85,40.85,545100], [239,"2002-01-01T00:00:00",40.85,42.1,41.05,42,1082700], [240,"2002-01-02T00:00:00",42,43,42.1,42.4,993200], [241,"2002-01-03T00:00:00",42.4,43.55,41.9,42.85,2127100], [242,"2002-01-04T00:00:00",42.85,44.65,42.95,44,4256700], [243,"2002-01-07T00:00:00",44,46.75,42.75,46.15,6198600], [244,"2002-01-08T00:00:00",46.15,46.25,44.9,45.05,4110900], [245,"2002-01-09T00:00:00",45.05,46.55,45.2,46,6097700], [246,"2002-01-10T00:00:00",46,46.4,45,45.2,2208300], [247,"2002-01-11T00:00:00",45.2,45.3,44.25,44.65,1146400], [248,"2002-01-14T00:00:00",44.65,46.25,45.7,45.95,1471200], [249,"2002-01-15T00:00:00",45.95,46.55,45.65,45.75,2624300], [250,"2002-01-16T00:00:00",45.75,46.1,44.8,44.9,1712600], [251,"2002-01-17T00:00:00",44.9,45.9,44.9,45.75,2125700], [252,"2002-01-18T00:00:00",45.75,47.1,45.45,47,4998200], [253,"2002-01-21T00:00:00",47,47.55,46.25,46.25,2804700], [254,"2002-01-22T00:00:00",46.25,46.6,45.65,46,1484100], [255,"2002-01-23T00:00:00",46,47.25,46,47.2,2868100], [256,"2002-01-24T00:00:00",47.2,47.4,46.55,46.8,2331000], [257,"2002-01-25T00:00:00",46.8,47.6,46.7,47.45,2312200], [258,"2002-01-28T00:00:00",47.45,48.2,47.5,47.75,477800], [259,"2002-01-29T00:00:00",47.75,48,47.55,47.9,249600], [260,"2002-01-30T00:00:00",47.9,48.95,47.9,48.5,760600], [261,"2002-01-31T00:00:00",48.5,49.8,48.15,49.5,555800], [262,"2002-02-01T00:00:00",49.5,51.2,48.5,51,1198000], [263,"2002-02-04T00:00:00",49,51.25,49.05,49.25,1908900], [264,"2002-02-06T00:00:00",49.25,49.7,48,48.35,1482900], [265,"2002-02-07T00:00:00",48.35,51,47.75,50.9,10343100], [266,"2002-02-08T00:00:00",50.9,54.7,50.5,54.3,16091300], [267,"2002-02-11T00:00:00",54.3,54.25,51.35,52.75,13982200], [268,"2002-02-12T00:00:00",52.75,53.35,51,51.75,6894900], [269,"2002-02-13T00:00:00",51.75,51.9,47.9,47.95,5405200], [270,"2002-02-14T00:00:00",47.95,49.9,46.25,49.4,4049600], [271,"2002-02-15T00:00:00",49.4,49.9,48.25,48.5,2004700], [272,"2002-02-18T00:00:00",48.5,49.45,47.8,48.1,5179500], [273,"2002-02-19T00:00:00",48.1,49.1,48,48.65,2340500], [274,"2002-02-20T00:00:00",48.65,49.45,48.4,49.2,3918200], [275,"2002-02-21T00:00:00",49.2,51.55,49.35,51,11515700], [276,"2002-02-26T00:00:00",51,52.05,49.9,49.9,11783200], [277,"2002-02-27T00:00:00",49.9,50.7,49,50.5,10440300], [278,"2002-02-28T00:00:00",50.5,50.7,49.1,49.65,3277900], [279,"2002-03-01T00:00:00",49.65,50.75,49.75,49.75,6356400], [280,"2002-03-04T00:00:00",49.75,50.9,49.5,49.7,4847900], [281,"2002-03-05T00:00:00",49.7,50.2,48.85,49.1,2739900], [282,"2002-03-06T00:00:00",49.1,49.75,48.9,49.75,2290400], [283,"2002-03-07T00:00:00",49.75,50.25,49.55,49.55,706300], [284,"2002-03-08T00:00:00",49.55,50.2,49.65,50.15,430900], [285,"2002-03-11T00:00:00",50.15,52,49.5,49.5,2411400], [286,"2002-03-12T00:00:00",49.5,50.55,49,50.3,1582000], [287,"2002-03-13T00:00:00",50.3,51,50,50.1,849200], [288,"2002-03-14T00:00:00",49.1,51.25,49.9,50.45,7307500], [289,"2002-03-15T00:00:00",50.45,50.45,48.85,49.1,4561500], [290,"2002-03-18T00:00:00",49.1,49.4,48.1,48.3,1762800], [291,"2002-03-19T00:00:00",48.3,48.75,47.9,48.5,1118400], [292,"2002-03-20T00:00:00",48.5,48.8,47.9,48.05,868200], [293,"2002-03-21T00:00:00",48.05,48.4,47.9,48.1,532400], [294,"2002-03-22T00:00:00",48.1,48.85,48.2,48.75,1352900], [295,"2002-03-26T00:00:00",48.75,48.95,48,48.05,2099100], [296,"2002-03-27T00:00:00",48.05,48.2,47.4,47.55,1406000], [297,"2002-03-28T00:00:00",47.55,48.4,47.05,48.25,1262100], [298,"2002-03-29T00:00:00",48.25,49.4,48.6,49,4804000], [299,"2002-04-01T00:00:00",49,49.65,48.05,48.05,3852400], [300,"2002-04-02T00:00:00",48.05,49,47.8,48.3,1433100], [301,"2002-04-03T00:00:00",48.3,48.8,47.75,47.95,1335400], [302,"2002-04-04T00:00:00",47.95,48.05,47.5,47.6,1182700], [303,"2002-04-05T00:00:00",47.6,47.8,47.2,47.65,950800], [304,"2002-04-08T00:00:00",47.65,47.8,46.9,47,806800], [305,"2002-04-09T00:00:00",47,47.75,47.05,47.1,995400], [306,"2002-04-10T00:00:00",47.1,47.55,46.4,46.7,717500], [307,"2002-04-11T00:00:00",46.7,47.75,46.85,47.6,1605400], [308,"2002-04-12T00:00:00",47.6,48.05,47.45,47.8,1253900], [309,"2002-04-15T00:00:00",47.8,48.25,47.8,48.05,778400], [310,"2002-04-16T00:00:00",48.05,48.4,47.9,47.95,926800], [311,"2002-04-17T00:00:00",47.95,48.3,47.4,47.45,989500], [312,"2002-04-18T00:00:00",47.45,47.7,46.9,47.2,523700], [313,"2002-04-19T00:00:00",47.2,47.5,46.7,46.75,402400], [314,"2002-04-22T00:00:00",46.75,47.15,46.5,47.05,471400], [315,"2002-04-23T00:00:00",47.05,48.05,47,48.05,956100], [316,"2002-04-24T00:00:00",48.05,48.7,48,48.55,1040500], [317,"2002-04-25T00:00:00",48.55,49.45,48.5,48.55,5203300], [318,"2002-04-26T00:00:00",48.55,48.9,48.3,48.55,1568600], [319,"2002-04-29T00:00:00",48.55,49.2,48.6,49.05,1901900], [320,"2002-04-30T00:00:00",49.05,50.05,48.6,49.35,3108800], [321,"2002-05-02T00:00:00",49.35,49.95,48.95,49,580400], [322,"2002-05-03T00:00:00",49,49.5,49.15,49.25,207200], [323,"2002-05-06T00:00:00",49.25,49.6,49,49.2,564300], [324,"2002-05-07T00:00:00",49.2,49.45,48.55,48.7,422700], [325,"2002-05-08T00:00:00",46.2,45.75,44.1,44.95,1432800], [326,"2002-05-09T00:00:00",44.95,45.7,44.8,44.9,873700], [327,"2002-05-10T00:00:00",44.9,45.25,44.35,44.5,686900], [328,"2002-05-13T00:00:00",44.5,44.65,43.9,44.6,292200], [329,"2002-05-14T00:00:00",44.6,45.1,44.5,44.65,598200], [330,"2002-05-15T00:00:00",44.65,44.95,44.4,44.65,353700], [331,"2002-05-16T00:00:00",44.65,45.3,44.85,45.1,763300], [332,"2002-05-17T00:00:00",45.1,45,44,44.3,1231800], [333,"2002-05-20T00:00:00",44.3,43.15,41,41,1039000], [334,"2002-05-21T00:00:00",41,42.15,39.6,40.85,2454400], [335,"2002-05-22T00:00:00",40.85,41.75,38.85,40.2,2127200], [336,"2002-05-24T00:00:00",40.2,43.2,40.7,43.2,714800], [337,"2002-05-27T00:00:00",43.2,44.4,43.4,44.25,1208700], [338,"2002-05-28T00:00:00",44.25,43.35,43.15,43.15,143100], [339,"2002-05-29T00:00:00",43.15,43.95,43,43.95,516900], [340,"2002-05-30T00:00:00",43.95,43.85,43.05,43.1,676400], [341,"2002-05-31T00:00:00",43.1,43.45,42.15,42.35,405200], [342,"2002-06-03T00:00:00",42.35,42.5,41.3,41.95,488300], [343,"2002-06-04T00:00:00",41.95,43.3,42,42.7,579100], [344,"2002-06-05T00:00:00",42.7,43.85,43,43.8,433800], [345,"2002-06-06T00:00:00",43.8,44.15,43.3,43.7,618500], [346,"2002-06-07T00:00:00",43.7,43.9,43.1,43.35,194000], [347,"2002-06-10T00:00:00",43.35,45.8,44.5,45.7,1247800], [348,"2002-06-11T00:00:00",45.7,45.95,45,45.3,433200], [349,"2002-06-12T00:00:00",45.3,45.8,45,45.6,496000], [350,"2002-06-13T00:00:00",45.6,46.45,45.5,46.3,1010100], [351,"2002-06-14T00:00:00",46.3,46.6,45.15,45.6,801400], [352,"2002-06-17T00:00:00",45.6,45.7,45.05,45.1,378200], [353,"2002-06-18T00:00:00",45.1,45.45,44.8,45,256900], [354,"2002-06-19T00:00:00",45,45.1,44.8,45.1,198000], [355,"2002-06-20T00:00:00",45.1,45.4,44.95,45.35,572000], [356,"2002-06-21T00:00:00",45.35,45.6,45.25,45.4,152200], [357,"2002-06-24T00:00:00",45.4,45.95,45.25,45.5,331200], [358,"2002-06-25T00:00:00",45.5,45.75,45.4,45.5,249600], [359,"2002-06-26T00:00:00",45.5,46.15,45.4,45.5,627900], [360,"2002-06-27T00:00:00",45.5,45.6,45.45,45.45,169400], [361,"2002-06-28T00:00:00",45.45,45.75,45.1,45.4,187300], [362,"2002-07-01T00:00:00",45.4,45.8,45.45,45.75,180400], [363,"2002-07-02T00:00:00",45.75,47.8,45.9,47.4,3337900], [364,"2002-07-03T00:00:00",47.4,48.55,47.4,47.9,3062300], [365,"2002-07-04T00:00:00",47.9,48.25,47.6,48,1665400], [366,"2002-07-05T00:00:00",48,48.65,48,48.55,2347700], [367,"2002-07-08T00:00:00",48.55,48.95,48.25,48.35,534600], [368,"2002-07-09T00:00:00",48.35,48.9,48,48.55,1847700], [369,"2002-07-10T00:00:00",48.55,48.95,48.55,48.9,1857300], [370,"2002-07-11T00:00:00",48.9,48.95,48.2,48.4,916200], [371,"2002-07-12T00:00:00",48.4,48.5,48.1,48.25,386900], [372,"2002-07-15T00:00:00",48.25,48.05,47.05,47.25,613000], [373,"2002-07-16T00:00:00",47.25,48.1,47.4,48,543700], [374,"2002-07-17T00:00:00",48,49.05,48,48.7,1703500], [375,"2002-07-18T00:00:00",48.7,49,48.25,48.55,623800], [376,"2002-07-19T00:00:00",48.55,49.25,48.65,48.85,1221400], [377,"2002-07-22T00:00:00",48.85,48.85,48.4,48.6,488600], [378,"2002-07-23T00:00:00",48.6,48.75,48.35,48.5,327600], [379,"2002-07-24T00:00:00",48.5,48.6,48.35,48.5,247400], [380,"2002-07-25T00:00:00",48.5,48.7,48.15,48.2,176600], [381,"2002-07-26T00:00:00",48.2,48.35,48.15,48.3,101600], [382,"2002-07-29T00:00:00",48.3,48.45,48.05,48.05,233900], [383,"2002-07-30T00:00:00",48.05,49.25,48.4,48.85,2905800], [384,"2002-07-31T00:00:00",48.85,50.1,48.75,50.05,5144900], [385,"2002-08-01T00:00:00",50.05,50.2,49.4,49.45,2125100], [386,"2002-08-02T00:00:00",49.45,49.45,49.15,49.25,309700], [387,"2002-08-05T00:00:00",49.25,49.5,49,49.3,364100], [388,"2002-08-06T00:00:00",49.3,49.5,49.25,49.3,447400], [389,"2002-08-07T00:00:00",49.3,49.6,49.4,49.5,728000], [390,"2002-08-08T00:00:00",49.5,49.8,49.5,49.65,445700], [391,"2002-08-09T00:00:00",49.65,49.8,49.55,49.8,286500], [392,"2002-08-12T00:00:00",49.8,50.4,49.8,50.15,2083600], [393,"2002-08-13T00:00:00",50.15,51.65,50.05,50.85,5238500], [394,"2002-08-15T00:00:00",50.85,51.25,50.2,50.45,2426100], [395,"2002-08-16T00:00:00",50.45,50.8,50.15,50.5,1417800], [396,"2002-08-19T00:00:00",50.5,51.5,50.65,51,2583800], [397,"2002-08-20T00:00:00",51,51.5,51,51.15,1228300], [398,"2002-08-21T00:00:00",51.15,51.7,51.2,51.3,1420100], [399,"2002-08-22T00:00:00",51.3,52.95,51.2,52.35,4970300], [400,"2002-08-23T00:00:00",52.35,52.9,51.5,51.7,2243600], [401,"2002-08-26T00:00:00",51.7,51.8,51,51.15,1195700], [402,"2002-08-27T00:00:00",51.15,51.45,51.05,51.15,465500], [403,"2002-08-28T00:00:00",51.15,51.7,51,51,1281500], [404,"2002-08-29T00:00:00",51,52.25,51.15,51.9,3365700], [405,"2002-08-30T00:00:00",51.9,52.7,51.8,51.8,3620400], [406,"2002-09-02T00:00:00",51.8,52.35,51.4,51.5,508700], [407,"2002-09-03T00:00:00",51.5,52.2,51.75,52.1,327200], [408,"2002-09-04T00:00:00",52.1,52.5,52.05,52.5,233800], [409,"2002-09-05T00:00:00",52.5,52.55,52.05,52.15,250200], [410,"2002-09-06T00:00:00",52.15,52.8,52.3,52.5,341400], [411,"2002-09-09T00:00:00",49.5,49.9,48.7,49,1107700], [412,"2002-09-10T00:00:00",49,49.4,48.65,48.7,980900], [413,"2002-09-11T00:00:00",48.7,49,48.65,48.95,560000], [414,"2002-09-12T00:00:00",48.95,49.3,48.85,48.9,805400], [415,"2002-09-13T00:00:00",48.9,49.3,48.8,49.25,616100], [416,"2002-09-16T00:00:00",49.25,49.35,48.85,49.1,411800], [417,"2002-09-17T00:00:00",49.1,50.1,49.1,50.1,1064000], [418,"2002-09-18T00:00:00",50.1,51.25,50,50.55,4709400], [419,"2002-09-19T00:00:00",50.55,51.55,50.55,51.1,3342600], [420,"2002-09-20T00:00:00",51.1,51.55,50.9,51.05,1877900], [421,"2002-09-23T00:00:00",51.05,51.3,50.95,51,416000], [422,"2002-09-24T00:00:00",51,51.55,51,51.2,1079800], [423,"2002-09-25T00:00:00",51.2,51.7,50.9,51.05,2109000], [424,"2002-09-26T00:00:00",51.05,52,51.2,51.85,2576600], [425,"2002-09-27T00:00:00",51.85,52.3,51.7,51.85,1756200], [426,"2002-09-30T00:00:00",51.85,52.8,51.95,52.55,2424200], [427,"2002-10-01T00:00:00",52.55,53.05,52.3,52.85,2516200], [428,"2002-10-02T00:00:00",52.85,55.35,52.85,55.35,5696000], [429,"2002-10-03T00:00:00",55.35,57.45,55.1,55.65,6424900], [430,"2002-10-04T00:00:00",55.65,56.5,55.5,55.85,2270200], [431,"2002-10-07T00:00:00",55.85,56.25,55.65,55.7,955500], [432,"2002-10-08T00:00:00",55.7,57.2,55.95,56.65,4493200], [433,"2002-10-09T00:00:00",56.65,57.75,56.75,57.2,4882600], [434,"2002-10-11T00:00:00",57.2,56.85,54.95,55.6,3228600], [435,"2002-10-14T00:00:00",55.6,58.85,54.2,58.55,8774800], [436,"2002-10-15T00:00:00",58.55,59.1,57.2,57.7,9397700], [437,"2002-10-16T00:00:00",57.7,58.4,57.55,57.7,5932300], [438,"2002-10-17T00:00:00",57.7,58.9,57.85,57.85,9906800], [439,"2002-10-18T00:00:00",57.85,58.45,57.95,58,2714100], [440,"2002-10-21T00:00:00",58,59.05,58.05,58.4,3841200], [441,"2002-10-22T00:00:00",58.4,58.75,58.15,58.2,1728900], [442,"2002-10-23T00:00:00",58.2,59,58.35,58.6,3629100], [443,"2002-10-24T00:00:00",58.6,59.65,58.65,59.35,6643400], [444,"2002-10-25T00:00:00",59.35,60.2,58.25,58.5,8677900], [445,"2002-10-28T00:00:00",58.5,58.95,56.6,56.75,4977800], [446,"2002-10-29T00:00:00",56.75,56.65,55.75,55.9,2365200], [447,"2002-10-30T00:00:00",55.9,56.75,55.65,56.45,2115100], [448,"2002-10-31T00:00:00",56.45,60.15,56.6,59.45,15490600], [449,"2002-11-01T00:00:00",59.45,60.4,59.2,59.5,5909200], [450,"2002-11-04T00:00:00",59.5,59.1,56.6,56.75,3135100], [451,"2002-11-05T00:00:00",56.75,59.5,56.7,58.4,6112500], [452,"2002-11-06T00:00:00",58.4,58.95,56.65,57.4,2530000], [453,"2002-11-07T00:00:00",57.4,58.35,57.1,57.65,784100], [454,"2002-11-08T00:00:00",57.65,57.8,57,57.15,384700], [455,"2002-11-11T00:00:00",57.15,57.2,56,56.6,1089200], [456,"2002-11-12T00:00:00",56.6,57.2,56.6,56.65,1021000], [457,"2002-11-13T00:00:00",56.65,57.75,56.9,57.5,1095300], [458,"2002-11-14T00:00:00",57.5,58.6,57.6,57.6,3086400], [459,"2002-11-15T00:00:00",57.6,58,57.15,57.2,750100], [460,"2002-11-18T00:00:00",57.2,60,58.75,59.4,5486400], [461,"2002-11-19T00:00:00",59.4,62.5,59.6,62,13505000], [462,"2002-11-20T00:00:00",62,64.25,62.35,63.3,8048400], [463,"2002-11-21T00:00:00",63.3,63.7,62.25,62.85,3101800], [464,"2002-11-22T00:00:00",62.85,63.35,62.25,62.5,1739300], [465,"2002-11-25T00:00:00",62.5,63,61.6,62,1180300], [466,"2002-11-26T00:00:00",62,62.4,61.3,61.5,1390500], [467,"2002-11-27T00:00:00",61.5,61.5,60.5,61,1197500], [468,"2002-11-28T00:00:00",61,60.7,59.35,59.4,3928100], [469,"2002-11-29T00:00:00",59.4,61.6,59.8,61.4,2967500], [470,"2002-12-02T00:00:00",61.4,62.75,60.1,62.15,4406800], [471,"2002-12-04T00:00:00",62.15,65.25,62.5,64.4,10167800], [472,"2002-12-09T00:00:00",64.4,66.35,63.9,65.85,6906300], [473,"2002-12-10T00:00:00",65.85,66.5,64.25,64.25,4263500], [474,"2002-12-11T00:00:00",64.25,65.35,64.05,64.35,2290000], [475,"2002-12-12T00:00:00",64.35,66.2,64.55,66.2,8933900], [476,"2002-12-13T00:00:00",66.2,68.9,65.9,68.2,17865200], [477,"2002-12-16T00:00:00",68.2,69.3,67.9,67.9,5721900], [478,"2002-12-17T00:00:00",67.9,68.75,67.1,67.5,2448300], [479,"2002-12-18T00:00:00",67.5,68,66,67.8,4676100], [480,"2002-12-19T00:00:00",67.8,69.2,67.85,67.95,7275700], [481,"2002-12-20T00:00:00",67.95,69.7,67.55,69.15,7029800], [482,"2002-12-23T00:00:00",69.15,71.25,69.5,71,10078200], [483,"2002-12-24T00:00:00",71,73.45,71.3,72.65,9331100], [484,"2002-12-26T00:00:00",72.65,74.75,73.15,73.95,8306200], [485,"2002-12-27T00:00:00",73.95,74.6,70.5,73.15,2739200], [486,"2002-12-30T00:00:00",73.15,73.75,72.5,72.8,1276000], [487,"2002-12-31T00:00:00",72.8,74.75,72.7,73.1,3475100], [488,"2003-01-01T00:00:00",73.1,74.35,72.2,73,3381000], [489,"2003-01-02T00:00:00",73,76.2,73.5,75.3,7739000], [490,"2003-01-03T00:00:00",75.3,79.45,76,78.45,11672900], [491,"2003-01-06T00:00:00",78.45,80.1,77.75,79.65,5425600], [492,"2003-01-07T00:00:00",79.65,81.1,79.55,79.8,4816800], [493,"2003-01-08T00:00:00",79.8,83.25,79.4,83.15,10785900], [494,"2003-01-09T00:00:00",83.15,88.05,83.4,87.2,15591300], [495,"2003-01-10T00:00:00",87.2,93,88,90.4,11929000], [496,"2003-01-13T00:00:00",90.4,91.3,86.75,87.2,9993500], [497,"2003-01-14T00:00:00",87.2,87.95,85.6,85.7,9897400], [498,"2003-01-15T00:00:00",85.7,88.9,85.5,88.45,15346700], [499,"2003-01-16T00:00:00",88.45,91,88.7,88.9,16160700], [500,"2003-01-17T00:00:00",88.9,90.35,86,87,7597000], [501,"2003-01-20T00:00:00",87,86.5,84.5,85,3626100], [502,"2003-01-21T00:00:00",85,86.25,80.75,80.75,6261900], [503,"2003-01-22T00:00:00",80.75,81.25,77,79,9131000], [504,"2003-01-23T00:00:00",79,82.25,75.35,75.8,14834700], [505,"2003-01-24T00:00:00",75.8,81.45,72.5,81.45,8955600], [506,"2003-01-27T00:00:00",81.45,87,83.4,85,9712200], [507,"2003-01-28T00:00:00",85,85.4,80.75,80.75,7731300], [508,"2003-01-29T00:00:00",80.75,81.2,76.75,77.4,3951500], [509,"2003-01-30T00:00:00",77.4,80.25,75,78.95,6606400], [510,"2003-01-31T00:00:00",78.95,79.25,75.05,75.05,2958500], [511,"2003-02-03T00:00:00",75.05,76.5,72.55,76.4,4598300], [512,"2003-02-04T00:00:00",76.4,78.7,75.3,77.25,3492700], [513,"2003-02-06T00:00:00",77.25,78.25,75.5,76.35,2083400], [514,"2003-02-07T00:00:00",76.35,77.35,75.55,75.75,824300], [515,"2003-02-10T00:00:00",75.75,76.6,74.8,75.5,977900], [516,"2003-02-17T00:00:00",75.5,77.25,75.6,77,180100], [517,"2003-02-18T00:00:00",77,79.8,77.5,79.25,631100], [518,"2003-02-19T00:00:00",79.25,81.2,79.25,79.4,1155200], [519,"2003-02-20T00:00:00",79.4,80.5,79.25,80,276600], [520,"2003-02-21T00:00:00",80,81.15,80,80.25,227500], [521,"2003-02-24T00:00:00",76.75,77,75.35,75.5,994500], [522,"2003-02-25T00:00:00",75.5,75.5,74.55,74.7,630000], [523,"2003-02-26T00:00:00",74.7,75.8,72.55,73.2,581700], [524,"2003-02-27T00:00:00",73.2,74.5,71.5,71.5,356900], [525,"2003-02-28T00:00:00",71.5,72.5,69.15,71.8,551400], [526,"2003-03-03T00:00:00",71.8,76.7,72.2,76.5,1043200], [527,"2003-03-04T00:00:00",76.5,77.15,73.65,74,634900], [528,"2003-03-05T00:00:00",74,74.85,73,74.85,359500], [529,"2003-03-06T00:00:00",74.85,76,74.55,74.7,1223500], [530,"2003-03-07T00:00:00",74.7,74.7,73.4,74.05,506300], [531,"2003-03-10T00:00:00",74.05,73.8,72.05,73.25,464300], [532,"2003-03-11T00:00:00",73.25,75.15,73,75,832000], [533,"2003-03-12T00:00:00",75,76.4,74.8,75.7,1419200], [534,"2003-03-17T00:00:00",75.7,75.05,72.75,74.5,577500], [535,"2003-03-18T00:00:00",74.5,78.25,74.5,76.35,2244400], [536,"2003-03-19T00:00:00",76.35,77.4,75.55,76.15,784600], [537,"2003-03-20T00:00:00",76.15,79.4,74.05,79.15,2218200], [538,"2003-03-21T00:00:00",79.15,82.25,79,81.5,5079800], [539,"2003-03-24T00:00:00",81.5,83.4,80.4,81.3,3517100], [540,"2003-03-25T00:00:00",81.3,82.5,80.3,81.8,1785600], [541,"2003-03-26T00:00:00",81.8,87,83.45,83.85,3824200], [542,"2003-03-27T00:00:00",83.85,84.95,83,84.8,1742300], [543,"2003-03-28T00:00:00",84.8,85.5,84,84.5,1624900], [544,"2003-03-31T00:00:00",84.5,84,82,82.05,1075400], [545,"2003-04-01T00:00:00",82.05,82.9,80.3,81.85,2381500], [546,"2003-04-02T00:00:00",81.85,82.9,81.35,81.5,1181700], [547,"2003-04-03T00:00:00",81.5,82.25,80.75,81.35,993300], [548,"2003-04-04T00:00:00",81.35,82.55,81.5,81.55,1282900], [549,"2003-04-07T00:00:00",81.55,83.45,81.9,82.9,2995700], [550,"2003-04-08T00:00:00",82.9,84.4,82.9,83.75,3906000], [551,"2003-04-09T00:00:00",83.75,85.25,83.75,84.4,4424900], [552,"2003-04-10T00:00:00",84.4,84.4,83.15,83.15,1304700], [553,"2003-04-11T00:00:00",83.15,84,83,83.55,1460300], [554,"2003-04-14T00:00:00",83.55,84.95,82.5,84.1,2327200], [555,"2003-04-15T00:00:00",84.1,84.9,83.8,84,1292700], [556,"2003-04-16T00:00:00",84,84.65,84,84.45,853300], [557,"2003-04-17T00:00:00",84.45,85.25,83.8,83.85,1461500], [558,"2003-04-18T00:00:00",83.85,84.7,82.75,83.1,1236000], [559,"2003-04-21T00:00:00",83.1,83.65,83.05,83.2,513900], [560,"2003-04-22T00:00:00",83.2,83.2,81.05,81.25,1499100], [561,"2003-04-23T00:00:00",81.25,82.1,80.75,81.7,1003300], [562,"2003-04-24T00:00:00",81.7,81.35,78.75,79,3060700], [563,"2003-04-25T00:00:00",79,80,77.5,79.55,921300], [564,"2003-04-28T00:00:00",79.55,82.3,79.5,81.25,2779300], [565,"2003-04-29T00:00:00",81.25,81.9,80.65,81.75,1092600], [566,"2003-04-30T00:00:00",81.75,82.8,81.4,82.1,1220900], [567,"2003-05-02T00:00:00",82.1,82.6,81.5,82.25,1099100], [568,"2003-05-05T00:00:00",82.25,82.95,82.5,82.65,750900], [569,"2003-05-06T00:00:00",82.65,83.7,82.7,83.2,2601300], [570,"2003-05-07T00:00:00",83.2,83.45,81.55,81.8,839900], [571,"2003-05-08T00:00:00",81.8,83.3,81.5,82.5,2417300], [572,"2003-05-09T00:00:00",82.5,83.75,82.65,82.9,1840700], [573,"2003-05-12T00:00:00",82.9,83.2,82,82.5,241200], [574,"2003-05-13T00:00:00",82.5,82.9,82.1,82.1,322500], [575,"2003-05-14T00:00:00",82.1,82.45,81.65,82.1,557200], [576,"2003-05-16T00:00:00",82.1,83.4,82,82.9,1725000], [577,"2003-05-19T00:00:00",82.9,84,83.1,83.55,2073400], [578,"2003-05-20T00:00:00",83.55,83.9,82.75,82.8,868300], [579,"2003-05-21T00:00:00",82.8,83.45,79,83.3,1032300], [580,"2003-05-22T00:00:00",83.3,84.35,83.15,83.9,1550200], [581,"2003-05-23T00:00:00",83.9,87,84,86.5,8246300], [582,"2003-05-26T00:00:00",86.5,87.9,86.2,86.4,3690600], [583,"2003-05-27T00:00:00",86.4,86.7,85.5,86.15,744500], [584,"2003-05-28T00:00:00",86.15,86.25,84.15,84.25,682500], [585,"2003-05-29T00:00:00",84.25,85.9,84.2,84.75,1488500], [586,"2003-05-30T00:00:00",84.75,85.35,84.2,84.2,1152500], [587,"2003-06-02T00:00:00",84.2,85.15,84,84.7,437200], [588,"2003-06-03T00:00:00",84.7,85.25,84.4,85,738900], [589,"2003-06-04T00:00:00",85,87.35,84.9,87.2,5239200], [590,"2003-06-05T00:00:00",87.2,87.9,86.35,86.5,2004700], [591,"2003-06-06T00:00:00",86.5,87.35,86,86.1,1200000], [592,"2003-06-09T00:00:00",86.1,87.6,86.3,87.05,1718700], [593,"2003-06-10T00:00:00",87.05,89.5,87.5,88.4,4419900], [594,"2003-06-11T00:00:00",88.4,89.3,87.05,87.6,1476200], [595,"2003-06-12T00:00:00",87.6,88.4,87,88.2,900200], [596,"2003-06-13T00:00:00",88.2,89,87.65,88.5,1399500], [597,"2003-06-16T00:00:00",88.5,88.85,87.5,87.5,720500], [598,"2003-06-17T00:00:00",87.5,88,87.25,87.5,424300], [599,"2003-06-18T00:00:00",87.5,89,87.6,88.6,2037000], [600,"2003-06-19T00:00:00",88.6,89,87.5,88.75,968300], [601,"2003-06-20T00:00:00",88.75,89.7,88.25,88.7,1964300], [602,"2003-06-23T00:00:00",88.7,89.5,88.75,88.8,276300], [603,"2003-06-24T00:00:00",88.8,89.25,88.3,88.9,295500], [604,"2003-06-25T00:00:00",88.9,89.5,88.5,89.25,719600], [605,"2003-06-26T00:00:00",89.25,90,89.05,89.95,584600], [606,"2003-06-27T00:00:00",89.95,91.95,90,91,398600], [607,"2003-06-30T00:00:00",88,87.95,86.9,87.05,1209700], [608,"2003-07-01T00:00:00",87.05,88.1,87.05,87.75,601700], [609,"2003-07-02T00:00:00",87.75,88.1,87.5,87.55,491800], [610,"2003-07-03T00:00:00",87.55,88.25,87.25,88.2,595900], [611,"2003-07-04T00:00:00",88.2,88.8,88,88.6,928700], [612,"2003-07-07T00:00:00",88.6,89.7,87.7,89,1387400], [613,"2003-07-08T00:00:00",89,93.5,89.3,93.1,8880000], [614,"2003-07-09T00:00:00",93.1,94,91.75,93.75,8792000], [615,"2003-07-10T00:00:00",93.75,96.4,94.6,94.7,8848300], [616,"2003-07-11T00:00:00",94.7,95.75,94,94.75,2809000], [617,"2003-07-14T00:00:00",94.75,95.85,94.65,94.8,4594900], [618,"2003-07-15T00:00:00",94.8,95.35,90.1,91.2,4722800], [619,"2003-07-16T00:00:00",91.2,93,89,92.5,2914800], [620,"2003-07-17T00:00:00",92.5,94.9,92.5,93.6,5070500], [621,"2003-07-18T00:00:00",93.6,94.5,93.5,94,3106500], [622,"2003-07-21T00:00:00",94,94.3,92.05,92.85,1264200], [623,"2003-07-22T00:00:00",92.85,94,92.25,92.6,1977100], [624,"2003-07-23T00:00:00",92.6,93.6,91.5,91.8,2171200], [625,"2003-07-24T00:00:00",91.8,92.9,91.5,92,7690200], [626,"2003-07-25T00:00:00",92,92.05,89.6,89.75,3528300], [627,"2003-07-28T00:00:00",89.75,90.5,88.9,89.9,1789900], [628,"2003-07-29T00:00:00",89.9,91.35,90.1,90.4,2452300], [629,"2003-07-30T00:00:00",90.4,91.75,90.55,90.55,2726600], [630,"2003-07-31T00:00:00",90.55,91.8,90.55,91.8,3544800], [631,"2003-08-01T00:00:00",91.8,94.5,92,93.5,6744300], [632,"2003-08-04T00:00:00",93.5,99.2,94,98,10148900], [633,"2003-08-05T00:00:00",98,99,96.5,97.75,4276300], [634,"2003-08-06T00:00:00",97.75,99.9,98.1,98.6,4994200], [635,"2003-08-07T00:00:00",98.6,100.9,98.5,98.95,3958200], [636,"2003-08-08T00:00:00",98.95,100.5,97.6,98.1,2338500], [637,"2003-08-11T00:00:00",98.1,102.9,97,101.65,11411900], [638,"2003-08-12T00:00:00",101.65,102.7,99.75,101,2934500], [639,"2003-08-13T00:00:00",101,101,96,96.5,2043900], [640,"2003-08-15T00:00:00",96.5,98.1,94,95,1472600], [641,"2003-08-18T00:00:00",95,99.75,94,99,3115800], [642,"2003-08-19T00:00:00",99,101.4,97.6,100.6,3402800], [643,"2003-08-20T00:00:00",100.6,103.4,100.1,102,15216700], [644,"2003-08-21T00:00:00",102,104.25,99.9,101.6,10891100], [645,"2003-08-22T00:00:00",101.6,103.5,100.7,101.25,3847800], [646,"2003-08-25T00:00:00",101.25,102.05,99,99,2522600], [647,"2003-08-26T00:00:00",99,100,97.5,99.2,1824400], [648,"2003-08-27T00:00:00",99.2,100.3,98.7,99.45,1388900], [649,"2003-08-28T00:00:00",99.45,101,99.6,100.6,1915100], [650,"2003-08-29T00:00:00",100.6,105.95,101,102.65,11351900], [651,"2003-09-01T00:00:00",102.65,103.75,101.6,103,1923900], [652,"2003-09-02T00:00:00",103,104.6,102.05,103.7,2164500], [653,"2003-09-03T00:00:00",103.7,104.25,102,102.1,1467700], [654,"2003-09-04T00:00:00",102.1,102.4,100.05,100.1,2188200], [655,"2003-09-05T00:00:00",100.1,101,98.8,99.75,630400], [656,"2003-09-08T00:00:00",99.75,102.5,100.95,101.5,1856100], [657,"2003-09-09T00:00:00",101.5,103.5,100.65,103.45,3766000], [658,"2003-09-10T00:00:00",103.45,104.9,102.1,102.7,1811000], [659,"2003-09-11T00:00:00",102.7,103.25,100.25,102.15,980500], [660,"2003-09-12T00:00:00",102.15,104.9,101.5,104,4509700], [661,"2003-09-15T00:00:00",104,104.9,102.1,102.1,375100], [662,"2003-09-16T00:00:00",102.1,103.25,99.25,102.5,870800], [663,"2003-09-17T00:00:00",102.5,101.75,99,101,497200], [664,"2003-09-18T00:00:00",101,103,100.25,102,380700], [665,"2003-09-19T00:00:00",102,103.4,101.5,103.4,250900], [666,"2003-09-22T00:00:00",101.15,101.05,96.1,96.1,926300], [667,"2003-09-23T00:00:00",96.1,96.75,91.9,93.95,1341900], [668,"2003-09-24T00:00:00",93.95,95.2,89.3,94.25,4215400], [669,"2003-09-25T00:00:00",94.25,97.45,93,96.25,1747200], [670,"2003-09-26T00:00:00",96.25,96.95,92.5,94,874400], [671,"2003-09-29T00:00:00",94,94.9,89.3,90.1,664500], [672,"2003-09-30T00:00:00",90.1,95,88,92.25,2099600], [673,"2003-10-01T00:00:00",92.25,94.25,91.75,94,991700], [674,"2003-10-02T00:00:00",94,95.25,93.6,94.5,508200], [675,"2003-10-03T00:00:00",94.5,95.9,94.1,95.15,668700], [676,"2003-10-06T00:00:00",95.15,96,94.5,94.5,262400], [677,"2003-10-07T00:00:00",94.5,94.9,93.5,94,161300], [678,"2003-10-08T00:00:00",94,94.5,93.5,93.5,1260000], [679,"2003-10-09T00:00:00",93.5,93.35,89.75,92.4,1180000], [680,"2003-10-10T00:00:00",92.4,92.7,90.1,92,208400], [681,"2003-10-13T00:00:00",92,92.5,91,91.35,173500], [682,"2003-10-14T00:00:00",91.35,90.7,88,89,494300], [683,"2003-10-15T00:00:00",89,91.3,88.3,91.25,189500], [684,"2003-10-16T00:00:00",91.25,92.1,90.65,90.65,232900], [685,"2003-10-17T00:00:00",90.65,91,89.35,89.8,504100], [686,"2003-10-20T00:00:00",89.8,90.95,89.25,90,341800], [687,"2003-10-21T00:00:00",90,91.25,89.75,89.75,295500], [688,"2003-10-22T00:00:00",89.75,90.8,88.45,89,178200], [689,"2003-10-23T00:00:00",89,89.9,87,87.35,654200], [690,"2003-10-24T00:00:00",87.35,89,85,88.75,425700], [691,"2003-10-27T00:00:00",88.75,90.6,88.15,89.05,491400], [692,"2003-10-28T00:00:00",89.05,89.9,88,88,152600], [693,"2003-10-29T00:00:00",88,88.9,88,88,247400], [694,"2003-10-30T00:00:00",88,90,88,90,442200], [695,"2003-10-31T00:00:00",90,90,87.5,88,69300], [696,"2003-11-03T00:00:00",88,89,87.5,88,150200], [697,"2003-11-04T00:00:00",88,88.3,86.25,86.5,575400], [698,"2003-11-05T00:00:00",86.5,87,86.1,86.15,125800], [699,"2003-11-06T00:00:00",86.15,86.5,85.5,86,100100], [700,"2003-11-07T00:00:00",86,86.8,85,85,147600], [701,"2003-11-10T00:00:00",85,86.1,85.4,85.8,79100], [702,"2003-11-11T00:00:00",85.8,87.3,85,85.4,232700], [703,"2003-11-12T00:00:00",85.4,86,84.8,86,617200], [704,"2003-11-13T00:00:00",86,87,85.65,85.65,133900], [705,"2003-11-14T00:00:00",85.65,86,84.7,84.85,120300], [706,"2003-11-17T00:00:00",84.85,85.5,84.5,85,86600], [707,"2003-11-18T00:00:00",85,85.25,84.5,85,22400], [708,"2003-11-19T00:00:00",85,85,83.5,84.1,1034100], [709,"2003-11-20T00:00:00",84.1,85.5,84,85,221300], [710,"2003-11-21T00:00:00",85,87,84.5,85.75,874500], [711,"2003-11-24T00:00:00",85.75,87.25,85.9,86.55,1012300], [712,"2003-11-25T00:00:00",86.55,88,86.2,87,1305100], [713,"2003-12-01T00:00:00",87,93,87.1,91,2624100], [714,"2003-12-02T00:00:00",91,93.5,91.5,92.5,3234500], [715,"2003-12-03T00:00:00",92.5,94.25,92,93,1482400], [716,"2003-12-04T00:00:00",93,94,92,92.55,704000], [717,"2003-12-05T00:00:00",92.55,93,90.5,91.5,321000], [718,"2003-12-08T00:00:00",91.5,92.4,91.25,91.5,474900], [719,"2003-12-09T00:00:00",91.5,92.35,91,91.4,306700], [720,"2003-12-10T00:00:00",91.4,92.4,91.5,91.65,281800], [721,"2003-12-11T00:00:00",91.65,91.95,90.15,90.5,412600], [722,"2003-12-12T00:00:00",90.5,91.35,88,90.85,283200], [723,"2003-12-15T00:00:00",90.85,91.6,89,89.75,461000], [724,"2003-12-16T00:00:00",89.75,90,88.55,90,121100], [725,"2003-12-17T00:00:00",90,91,88.5,88.5,285000], [726,"2003-12-18T00:00:00",88.5,93,88,89.7,210300], [727,"2003-12-19T00:00:00",89.7,92.3,90,92,622000], [728,"2003-12-22T00:00:00",92,95.1,92.4,94.75,1854700], [729,"2003-12-23T00:00:00",94.75,95.9,93.15,94.5,1377300], [730,"2003-12-24T00:00:00",94.5,95.2,94,95.05,648500], [731,"2003-12-26T00:00:00",95.05,95.15,93,94.5,474200], [732,"2003-12-29T00:00:00",94.5,95.1,94.3,94.4,360000], [733,"2003-12-30T00:00:00",94.4,94.8,94,94.05,100600], [734,"2003-12-31T00:00:00",94.05,96.3,93.85,95.5,3850100], [735,"2004-01-01T00:00:00",95.5,98.95,95.75,97.1,7983500], [736,"2004-01-02T00:00:00",97.1,98,96.1,97.05,1538400], [737,"2004-01-05T00:00:00",97.05,99.4,97.25,98.25,6931100], [738,"2004-01-06T00:00:00",98.25,98.75,96.65,97.8,3388800], [739,"2004-01-07T00:00:00",97.8,98.5,97.35,97.35,824500], [740,"2004-01-08T00:00:00",97.35,98.3,97,98,1359400], [741,"2004-01-09T00:00:00",98,99.9,97.65,98,4738700], [742,"2004-01-12T00:00:00",98,100.75,98.15,100,4759300], [743,"2004-01-13T00:00:00",100,100.35,99.1,99.25,1407900], [744,"2004-01-14T00:00:00",99.25,100.25,99.2,99.35,2396400], [745,"2004-01-15T00:00:00",99.35,100.75,99.65,99.9,2606000], [746,"2004-01-16T00:00:00",99.9,100.75,99.5,99.5,2553800], [747,"2004-01-19T00:00:00",99.5,101.5,99.1,99.1,2366900], [748,"2004-01-20T00:00:00",99.1,99.45,98,98.5,823800], [749,"2004-01-21T00:00:00",98.5,101.75,99.25,100.25,5762600], [750,"2004-01-22T00:00:00",100.25,101.8,99.9,101.45,2741100], [751,"2004-01-23T00:00:00",101.45,103.45,101.1,101.15,4547300], [752,"2004-01-26T00:00:00",101.15,101.5,99,99.4,1567200], [753,"2004-01-27T00:00:00",99.4,104.45,99.5,104.3,4874600], [754,"2004-01-28T00:00:00",104.3,106.1,102.7,104.25,7077000], [755,"2004-01-29T00:00:00",104.25,107.5,104.1,106.05,8396200], [756,"2004-01-30T00:00:00",106.05,107.8,104,106.75,11560400], [757,"2004-02-06T00:00:00",106.75,107.9,105.65,106.5,1991900], [758,"2004-02-09T00:00:00",106.5,108.6,106.5,106.5,3874200], [759,"2004-02-10T00:00:00",106.5,109.4,105.6,108.5,4404600], [760,"2004-02-11T00:00:00",108.5,109.15,107.25,107.5,1671100], [761,"2004-02-12T00:00:00",107.5,107.8,105.5,106.6,2466900], [762,"2004-02-13T00:00:00",106.6,111.25,106.5,110.9,4611000], [763,"2004-02-16T00:00:00",110.9,114.9,111.5,112.75,2363500], [764,"2004-02-17T00:00:00",112.75,113.85,108.15,109,589800], [765,"2004-02-18T00:00:00",109,112,109,111.6,453200], [766,"2004-02-19T00:00:00",111.6,112.9,111,111.1,183200], [767,"2004-02-20T00:00:00",111.1,112.2,110,110.5,145200], [768,"2004-02-23T00:00:00",107.25,108,102.35,102.6,683300], [769,"2004-02-24T00:00:00",102.6,105.45,101,105,1506900], [770,"2004-02-25T00:00:00",105,106.4,103.75,105.45,689100], [771,"2004-02-26T00:00:00",105.45,107.65,105.7,107,1350900], [772,"2004-02-27T00:00:00",107,109.7,106.7,108.75,2655600], [773,"2004-03-03T00:00:00",108.75,109.9,108.45,109,2180400], [774,"2004-03-04T00:00:00",109,109.5,107.25,107.5,793000], [775,"2004-03-05T00:00:00",107.5,108.4,107.35,107.9,657600], [776,"2004-03-08T00:00:00",107.9,108.25,106.3,107.7,117100], [777,"2004-03-09T00:00:00",107.7,108.25,107.6,107.95,107000], [778,"2004-03-10T00:00:00",107.95,107.5,107,107.5,76900], [779,"2004-03-11T00:00:00",107.5,107.75,107.1,107.5,82200], [780,"2004-03-12T00:00:00",107.5,109,107.7,108.45,133900], [781,"2004-03-15T00:00:00",106.95,107.9,105.3,106.9,1044000], [782,"2004-03-16T00:00:00",106.9,109.1,106.5,108.75,3412100], [783,"2004-03-17T00:00:00",108.75,109.5,108,108,1412100], [784,"2004-03-18T00:00:00",108,108.6,107.5,107.5,770900], [785,"2004-03-19T00:00:00",107.5,108.35,107.15,107.5,735100], [786,"2004-03-22T00:00:00",107.5,110.5,107.6,110.25,4105500], [787,"2004-03-24T00:00:00",110.25,113.7,110.45,112.3,4786700], [788,"2004-03-25T00:00:00",112.3,113.2,111.5,112.8,1896000], [789,"2004-03-26T00:00:00",112.8,114,111.5,111.55,1344700], [790,"2004-03-29T00:00:00",111.55,112.5,110.2,111.05,1462900], [791,"2004-03-30T00:00:00",111.05,112.7,111,111.25,1070400], [792,"2004-03-31T00:00:00",111.25,111.7,110.45,111.25,639700], [793,"2004-04-01T00:00:00",111.25,112.5,110.95,112,1318400], [794,"2004-04-02T00:00:00",112,114,111.75,112.5,2830200], [795,"2004-04-05T00:00:00",112.5,119.2,113,118.25,11760600], [796,"2004-04-06T00:00:00",118.25,119.5,116.9,117.9,6002000], [797,"2004-04-07T00:00:00",117.9,123.25,117.6,120.75,8552500], [798,"2004-04-08T00:00:00",120.75,123,120.5,122,3940400], [799,"2004-04-09T00:00:00",122,123.45,116.5,122.2,5519500], [800,"2004-04-12T00:00:00",122.2,125.4,120.75,124,8609200], [801,"2004-04-13T00:00:00",124,125,122.9,123.75,2785800], [802,"2004-04-14T00:00:00",123.75,124.9,122.2,123.05,2072900], [803,"2004-04-15T00:00:00",123.05,125.7,123.5,125.25,4006900], [804,"2004-04-16T00:00:00",125.25,128,125.25,125.9,5758400], [805,"2004-04-19T00:00:00",125.9,128,125,125.1,3016300], [806,"2004-04-20T00:00:00",125.1,126.75,124.25,126.25,2494500], [807,"2004-04-21T00:00:00",126.25,130.5,124.5,129.05,12030400], [808,"2004-04-22T00:00:00",129.05,132.5,128.5,131.75,8444500], [809,"2004-04-23T00:00:00",131.75,132.5,128,128.45,5293200], [810,"2004-04-26T00:00:00",128.45,129.25,125,128.5,3402900], [811,"2004-04-27T00:00:00",128.5,129.75,123.2,126.1,4205900], [812,"2004-04-28T00:00:00",126.1,130.65,119.8,126.4,25016000], [813,"2004-04-29T00:00:00",126.4,129,124.75,125.25,2591700], [814,"2004-04-30T00:00:00",125.25,127.2,124.5,127.2,2955100], [815,"2004-05-04T00:00:00",127.2,131.4,126.75,130.3,3207300], [816,"2004-05-05T00:00:00",130.3,131.1,127.75,128.2,1364300], [817,"2004-05-06T00:00:00",128.2,132.7,127.9,130.7,6182500], [818,"2004-05-07T00:00:00",130.7,131.85,129.25,130.35,1685600], [819,"2004-05-10T00:00:00",130.35,130.75,128,128.25,1320600], [820,"2004-05-11T00:00:00",128.25,128.9,127.25,127.5,545600], [821,"2004-05-12T00:00:00",127.5,128.5,123.5,124.45,1325900], [822,"2004-05-13T00:00:00",124.45,126.7,124.25,126,2867900], [823,"2004-05-14T00:00:00",126,127.5,126,126.45,885300], [824,"2004-05-17T00:00:00",126.45,127.5,124.9,126,997800], [825,"2004-05-18T00:00:00",126,130.25,125.5,129.2,9755800], [826,"2004-05-19T00:00:00",129.2,129.9,128.5,128.85,1174900], [827,"2004-05-20T00:00:00",128.85,129.95,128.2,128.5,1110700], [828,"2004-05-21T00:00:00",128.5,130.95,128.75,129.45,2045800], [829,"2004-05-24T00:00:00",129.45,130.1,128.5,128.75,316100], [830,"2004-05-25T00:00:00",128.75,129.35,127.5,128.6,524500], [831,"2004-05-26T00:00:00",128.6,129.45,128.9,129.1,778000], [832,"2004-05-27T00:00:00",129.1,129.2,128.1,128.45,438900], [833,"2004-05-28T00:00:00",128.45,129.05,127.5,127.65,1652800], [834,"2004-05-31T00:00:00",127.65,128.95,125,127.5,138600], [835,"2004-06-01T00:00:00",127.5,127.75,125.5,127,70900], [836,"2004-06-02T00:00:00",127,127.75,126.6,126.6,1611000], [837,"2004-06-03T00:00:00",126.6,126.6,124,124.35,949000], [838,"2004-06-04T00:00:00",124.35,128.5,123.75,128.5,930800], [839,"2004-06-07T00:00:00",125.25,126.5,124.25,125.25,624500], [840,"2004-06-08T00:00:00",125.25,126.25,124.5,124.7,758200], [841,"2004-06-09T00:00:00",124.7,125.6,124,124.4,265700], [842,"2004-06-10T00:00:00",124.4,124.35,119,120.4,1579900], [843,"2004-06-11T00:00:00",120.4,123.9,120.25,122.5,520700], [844,"2004-06-14T00:00:00",122.5,120,116.45,119.35,1807600], [845,"2004-06-15T00:00:00",119.35,120.95,118.65,120.5,537600], [846,"2004-06-16T00:00:00",120.5,120.5,118.5,119,813300], [847,"2004-06-17T00:00:00",119,119.9,118.3,118.5,194800], [848,"2004-06-18T00:00:00",118.5,119.5,116,118,1820700], [849,"2004-06-21T00:00:00",118,118.45,116.25,116.4,558000], [850,"2004-06-22T00:00:00",116.4,117,114.5,116.75,416100], [851,"2004-06-23T00:00:00",116.75,117.5,114.9,117.2,395400], [852,"2004-06-24T00:00:00",117.2,119.5,117.4,119.5,793500], [853,"2004-06-25T00:00:00",119.5,120,116.1,116.7,419200], [854,"2004-06-28T00:00:00",116.7,121,117,120.75,1729200], [855,"2004-06-29T00:00:00",120.75,121,119.5,119.9,298200], [856,"2004-06-30T00:00:00",119.9,120,118.05,118.85,731600], [857,"2004-07-01T00:00:00",118.85,122.15,118.35,121.4,829000], [858,"2004-07-02T00:00:00",121.4,122.4,120.95,121.35,227700], [859,"2004-07-05T00:00:00",121.35,124.9,121.5,124.7,1448200], [860,"2004-07-06T00:00:00",124.7,127.85,126,127,2119000], [861,"2004-07-07T00:00:00",127,130.75,127,128.9,2358000], [862,"2004-07-08T00:00:00",128.9,130.15,128.5,128.9,972500], [863,"2004-07-09T00:00:00",128.9,129.7,127.95,129,391100], [864,"2004-07-12T00:00:00",129,129.9,128.5,128.5,220900], [865,"2004-07-13T00:00:00",128.5,131.35,128.1,130.95,1292200], [866,"2004-07-14T00:00:00",130.95,133.75,130.5,132.25,2638100], [867,"2004-07-15T00:00:00",132.25,132.75,131.15,131.65,834300], [868,"2004-07-16T00:00:00",131.65,132.45,129.75,130,1329300], [869,"2004-07-19T00:00:00",130,131.4,129,129.1,704400], [870,"2004-07-20T00:00:00",129.1,129.8,128.85,129.35,427800], [871,"2004-07-21T00:00:00",129.35,132.4,129.55,131,4125300], [872,"2004-07-22T00:00:00",131,131.7,129.5,129.5,692900], [873,"2004-07-23T00:00:00",129.5,130.7,129.1,129.25,544000], [874,"2004-07-26T00:00:00",129.25,130.5,127.55,127.6,1598900], [875,"2004-07-27T00:00:00",127.6,127.9,124.25,125.5,1033300], [876,"2004-07-28T00:00:00",125.5,127,124.5,127,486100], [877,"2004-07-29T00:00:00",127,127,121.55,123.5,844200], [878,"2004-07-30T00:00:00",123.5,132.75,130.6,132.75,8316800], [879,"2004-08-02T00:00:00",132.75,135,131.55,132.2,5761300], [880,"2004-08-03T00:00:00",132.2,133.35,131.65,132.25,1430500], [881,"2004-08-04T00:00:00",132.25,133.4,130.05,131,2327200], [882,"2004-08-05T00:00:00",131,132,129.5,131,1610600], [883,"2004-08-06T00:00:00",131,132,130.3,131.15,915600], [884,"2004-08-09T00:00:00",131.15,132.35,130.8,131,1455400], [885,"2004-08-10T00:00:00",131,131,129.1,129.6,1089600], [886,"2004-08-11T00:00:00",129.6,130.5,129.5,129.8,673800], [887,"2004-08-12T00:00:00",129.8,130.5,129.5,129.6,979700], [888,"2004-08-13T00:00:00",129.6,130,129,129.45,1230800], [889,"2004-08-16T00:00:00",129.45,130.7,129.35,129.55,198600], [890,"2004-08-17T00:00:00",129.55,130.25,129,129,588100], [891,"2004-08-18T00:00:00",129,130.4,129.25,130.25,2030700], [892,"2004-08-19T00:00:00",130.25,130.7,129.85,129.85,837000], [893,"2004-08-20T00:00:00",129.85,131.5,130,131.25,2312900], [894,"2004-08-23T00:00:00",110,114,111.65,112.4,2047800], [895,"2004-08-24T00:00:00",112.4,113.75,112.4,112.5,1204800], [896,"2004-08-25T00:00:00",112.5,113.85,112.5,112.55,1709400], [897,"2004-08-26T00:00:00",112.55,113,111.6,112.5,483900], [898,"2004-08-27T00:00:00",112.5,112.65,110.5,111,563000], [899,"2004-08-30T00:00:00",111,111.45,109.25,109.6,1218800], [900,"2004-08-31T00:00:00",109.6,109.8,107.6,109.05,548400], [901,"2004-09-01T00:00:00",109.05,110.55,109,109.75,1351600], [902,"2004-09-02T00:00:00",109.75,111,109.15,110.35,834300], [903,"2004-09-03T00:00:00",110.35,110.5,108.75,108.95,372200], [904,"2004-09-06T00:00:00",108.95,108.5,104.85,105.1,741100], [905,"2004-09-07T00:00:00",105.1,105.95,103.55,104.8,444800], [906,"2004-09-08T00:00:00",104.8,107.85,104.65,107.25,1389700], [907,"2004-09-09T00:00:00",107.25,109,106.75,107.95,1586600], [908,"2004-09-10T00:00:00",107.95,108.2,106.9,107,583900], [909,"2004-09-13T00:00:00",107,107.5,104.3,104.9,615700], [910,"2004-09-14T00:00:00",104.9,105.7,102.5,105.7,2890600], [911,"2004-09-15T00:00:00",105.7,107,104.5,104.5,877500], [912,"2004-09-16T00:00:00",104.5,106.75,105,106.25,1285400], [913,"2004-09-17T00:00:00",106.25,106.85,104.5,106,971200], [914,"2004-09-20T00:00:00",106,106.5,105,105.45,345800], [915,"2004-09-21T00:00:00",105.45,105.8,103,103.25,369800], [916,"2004-09-22T00:00:00",103.25,104.5,102.15,104.1,840500], [917,"2004-09-23T00:00:00",104.1,105.25,103.5,105.05,618500], [918,"2004-09-24T00:00:00",105.05,105.65,104.4,105.5,1861900], [919,"2004-09-27T00:00:00",105.5,107.1,105.85,106.3,1213300], [920,"2004-09-28T00:00:00",106.3,106.9,105.7,106,426000], [921,"2004-09-29T00:00:00",106,106.8,105.1,106,483300], [922,"2004-09-30T00:00:00",106,106.45,105.5,105.75,395900], [923,"2004-10-01T00:00:00",105.75,106.25,105.2,105.25,265800], [924,"2004-10-04T00:00:00",105.25,106.8,105.45,105.85,484000], [925,"2004-10-05T00:00:00",105.85,106.05,104,104.4,532200], [926,"2004-10-06T00:00:00",104.4,105.45,104.5,105.25,177200], [927,"2004-10-07T00:00:00",105.25,105.45,104.5,105,170200], [928,"2004-10-08T00:00:00",105,107.6,105,106.5,3823500], [929,"2004-10-11T00:00:00",106.5,109.7,106.7,108.6,6966000], [930,"2004-10-12T00:00:00",108.6,109.9,107.95,108.15,3390000], [931,"2004-10-13T00:00:00",108.15,108.9,108.1,108.6,1067800], [932,"2004-10-14T00:00:00",108.6,110.5,108.1,109.1,3038100], [933,"2004-10-15T00:00:00",109.1,109.65,108.25,109,1055200], [934,"2004-10-18T00:00:00",109,109.3,107,107,550100], [935,"2004-10-19T00:00:00",107,110.5,106,110,3059000], [936,"2004-10-20T00:00:00",110,113.3,109.8,112.95,7322400], [937,"2004-10-21T00:00:00",112.95,114.95,112.5,112.5,6994100], [938,"2004-10-22T00:00:00",112.5,113.25,111,112.2,2145700], [939,"2004-10-25T00:00:00",112.2,113.15,111.5,112,1006200], [940,"2004-10-26T00:00:00",112,114.25,111.7,112.25,3436800], [941,"2004-10-27T00:00:00",112.25,116.4,112.25,115.75,12769100], [942,"2004-10-28T00:00:00",115.75,116.45,114.85,115,2665900], [943,"2004-10-29T00:00:00",115,116.2,114.7,115.7,3543000], [944,"2004-11-01T00:00:00",115.7,116,114.7,114.9,1268600], [945,"2004-11-02T00:00:00",114.9,116,114.65,115.6,1812700], [946,"2004-11-03T00:00:00",115.6,117.15,115.5,115.75,6654700], [947,"2004-11-04T00:00:00",115.75,116.7,115.15,115.45,978600], [948,"2004-11-05T00:00:00",115.45,116.25,115.25,115.75,590300], [949,"2004-11-08T00:00:00",115.75,117,115.8,116.9,1524400], [950,"2004-11-10T00:00:00",116.9,118.45,117,118.45,2780700], [951,"2004-11-12T00:00:00",118.45,119.75,118.2,119.5,2501800], [952,"2004-11-18T00:00:00",119.5,121.2,119.6,120.3,2714600], [953,"2004-11-19T00:00:00",120.3,120.4,119,119.15,1416400], [954,"2004-11-22T00:00:00",119.15,120.35,118.25,119.75,1707600], [955,"2004-11-23T00:00:00",119.75,120.5,119.35,120.1,1720300], [956,"2004-11-24T00:00:00",120.1,120.9,120,120.2,1900100], [957,"2004-11-25T00:00:00",120.2,121.15,119.75,120.75,2401000], [958,"2004-11-26T00:00:00",120.75,122.8,120.8,122,5058100], [959,"2004-11-29T00:00:00",122,124.15,122.25,123.4,2642600], [960,"2004-11-30T00:00:00",123.4,124.5,123.05,123.5,2253300], [961,"2004-12-01T00:00:00",123.5,124.15,123.25,123.5,1006400], [962,"2004-12-02T00:00:00",123.5,123.95,122.75,123,537100], [963,"2004-12-03T00:00:00",123,123.6,122.7,123.4,906300], [964,"2004-12-06T00:00:00",123.4,124.7,123.75,124.3,591400], [965,"2004-12-07T00:00:00",124.3,125.95,124.35,125.9,898800], [966,"2004-12-08T00:00:00",125.9,126.25,125.65,125.95,324100], [967,"2004-12-09T00:00:00",125.95,127.3,126,127,691000], [968,"2004-12-10T00:00:00",127,128.75,126,126.3,727200], [969,"2004-12-13T00:00:00",122.3,124.1,122.75,123.2,2760100], [970,"2004-12-14T00:00:00",123.2,123.7,122.05,122.5,1663700], [971,"2004-12-15T00:00:00",122.5,123.45,121.6,123,1994000], [972,"2004-12-16T00:00:00",123,125.8,123,125.35,7595300], [973,"2004-12-17T00:00:00",125.35,127.25,124.15,126.6,9393400], [974,"2004-12-20T00:00:00",126.6,128.5,126,127.3,5118500], [975,"2004-12-21T00:00:00",127.3,128,126.55,127.05,2150900], [976,"2004-12-22T00:00:00",127.05,130.25,127.4,128.75,6577000], [977,"2004-12-23T00:00:00",128.75,131,129,129.25,3673700], [978,"2004-12-24T00:00:00",129.25,131.25,128.5,131,3808700], [979,"2004-12-27T00:00:00",131,139.9,131.1,137.5,9682000], [980,"2004-12-28T00:00:00",137.5,139.25,135.8,137.1,3966600], [981,"2004-12-29T00:00:00",137.1,143.9,137.1,141.8,12043200], [982,"2004-12-30T00:00:00",141.8,142.8,138.15,139,3913000], [983,"2004-12-31T00:00:00",139,141,138.15,139.45,2792000], [984,"2005-01-03T00:00:00",139.45,140.5,138.75,138.75,2669900], [985,"2005-01-04T00:00:00",138.75,139.5,137.4,138.9,1731300], [986,"2005-01-05T00:00:00",138.9,140.45,137.3,137.7,6682000], [987,"2005-01-06T00:00:00",137.7,139.6,138.05,138.6,2301700], [988,"2005-01-07T00:00:00",138.6,146.9,137.6,142.85,13086800], [989,"2005-01-10T00:00:00",142.85,153.4,145.5,150.5,12955700], [990,"2005-01-11T00:00:00",150.5,155,148,153,6191200], [991,"2005-01-12T00:00:00",153,154.5,149.7,149.75,3227700], [992,"2005-01-13T00:00:00",149.75,151.75,143,143.25,2575100], [993,"2005-01-14T00:00:00",143.25,149.7,141,148.25,3308800], [994,"2005-01-17T00:00:00",148.25,150.5,146.05,147.5,3416300], [995,"2005-01-18T00:00:00",147.5,148.2,145.25,145.85,916500], [996,"2005-01-19T00:00:00",145.85,148.8,145.55,148.2,1559600], [997,"2005-01-24T00:00:00",148.2,150.4,147.9,148.2,1864700], [998,"2005-01-25T00:00:00",148.2,149,146,147,1334100], [999,"2005-01-26T00:00:00",147,149.2,145.75,146.75,1561700], [1000,"2005-01-27T00:00:00",146.75,147.35,142.25,143,1953500], [1001,"2005-01-28T00:00:00",143,150.5,138.65,149.2,5269700], [1002,"2005-01-31T00:00:00",149.2,154.5,145.4,151.2,15538300], [1003,"2005-02-01T00:00:00",151.2,157.9,153.8,153.9,6425700], [1004,"2005-02-02T00:00:00",153.9,156.6,154,156,2968900], [1005,"2005-02-03T00:00:00",156,157,156.25,156.6,1031400], [1006,"2005-02-04T00:00:00",156.6,158,155.75,156.4,1927800], [1007,"2005-02-07T00:00:00",156.4,157.5,155.95,156.75,385000], [1008,"2005-02-08T00:00:00",156.75,157.75,156.25,156.6,538200], [1009,"2005-02-09T00:00:00",156.6,157.5,155.5,156.5,1095200], [1010,"2005-02-10T00:00:00",156.5,157.4,155.4,156.6,677700], [1011,"2005-02-11T00:00:00",156.6,159.5,156.75,159,1793400], [1012,"2005-02-14T00:00:00",159,163,158,161.8,1920500], [1013,"2005-02-15T00:00:00",161.8,164,161.7,161.7,935100], [1014,"2005-02-16T00:00:00",161.7,163,161.05,161.75,482000], [1015,"2005-02-17T00:00:00",161.75,165.4,162.6,165.4,1665800], [1016,"2005-02-18T00:00:00",165.4,175,165,175,1914800], [1017,"2005-02-21T00:00:00",175,177,174,176.1,767600], [1018,"2005-02-22T00:00:00",150.52,161.5,150,159,2239000], [1019,"2005-02-23T00:00:00",159,163.9,157.5,163.5,3753900], [1020,"2005-02-24T00:00:00",163.5,164.5,158,158.6,754500], [1021,"2005-02-25T00:00:00",158.6,158.5,155.75,156.15,694600], [1022,"2005-02-28T00:00:00",156.15,158,152.5,154.4,550800], [1023,"2005-03-01T00:00:00",154.4,160.3,154.4,159,5245300], [1024,"2005-03-02T00:00:00",159,161.4,155,156,3037800], [1025,"2005-03-03T00:00:00",156,157,154.65,155.3,439400], [1026,"2005-03-04T00:00:00",155.3,163.5,154.05,162,2363700], [1027,"2005-03-07T00:00:00",162,163.35,158,158.9,1100700], [1028,"2005-03-08T00:00:00",158.9,161.5,157,160.9,1465800], [1029,"2005-03-09T00:00:00",160.9,164,159.2,160,4820500], [1030,"2005-03-10T00:00:00",160,170.25,160.5,164.4,10825700], [1031,"2005-03-11T00:00:00",164.4,173.35,166,169.45,5368900], [1032,"2005-03-14T00:00:00",169.45,178.7,170,175.3,9373200], [1033,"2005-03-15T00:00:00",175.3,178.5,172.75,175.45,3308600], [1034,"2005-03-16T00:00:00",175.45,180,166.7,167,5283800], [1035,"2005-03-17T00:00:00",167,167.1,158.65,158.65,1393500], [1036,"2005-03-18T00:00:00",158.65,164,152.55,156.1,2154500], [1037,"2005-03-21T00:00:00",156.1,155.3,148.3,148.3,1104200], [1038,"2005-03-22T00:00:00",148.3,145.1,140.9,140.9,1172600], [1039,"2005-03-24T00:00:00",140.9,137,133.9,133.9,3791200], [1040,"2005-03-25T00:00:00",133.9,132,127.25,127.25,2419800], [1041,"2005-03-28T00:00:00",127.25,136.75,125.1,128.35,3043900], [1042,"2005-03-29T00:00:00",128.35,137.95,127.6,137.95,1673300], [1043,"2005-03-30T00:00:00",137.95,148.25,145,148.25,5623700], [1044,"2005-03-31T00:00:00",148.25,153.9,141,142,1964400], [1045,"2005-04-01T00:00:00",142,144,136.5,141.9,972100], [1046,"2005-04-04T00:00:00",141.9,152.45,145,151.8,3191500], [1047,"2005-04-05T00:00:00",151.8,153.5,145,145.5,1377500], [1048,"2005-04-06T00:00:00",145.5,147.8,141,144.5,1394200], [1049,"2005-04-07T00:00:00",144.5,148,144.5,145.75,538100], [1050,"2005-04-08T00:00:00",145.75,147.25,141,141,735200], [1051,"2005-04-11T00:00:00",141,143.9,133.95,133.95,1775900], [1052,"2005-04-12T00:00:00",133.95,132.4,127.3,131,2649400], [1053,"2005-04-13T00:00:00",131,140.8,130,140.75,1672700], [1054,"2005-04-14T00:00:00",140.75,143.25,137.5,142.5,2923100], [1055,"2005-04-15T00:00:00",142.5,148.25,140.5,146.95,4431000], [1056,"2005-04-18T00:00:00",146.95,146,139.65,139.65,1973500], [1057,"2005-04-19T00:00:00",139.65,141,132.7,135.9,2174400], [1058,"2005-04-20T00:00:00",135.9,138.5,131.25,137.25,1886600], [1059,"2005-04-21T00:00:00",137.25,141.5,137,138,1713100], [1060,"2005-04-25T00:00:00",138,141,135,135,851100], [1061,"2005-04-26T00:00:00",135,141.75,136,141.75,2875100], [1062,"2005-04-27T00:00:00",141.75,148.8,147,148.5,2794800], [1063,"2005-04-28T00:00:00",148.5,149.3,143.55,144.15,1250500], [1064,"2005-04-29T00:00:00",144.15,147.9,143,145,1632200], [1065,"2005-05-02T00:00:00",145,145.75,140.15,141,706500], [1066,"2005-05-03T00:00:00",141,143.25,140.1,142.4,647500], [1067,"2005-05-04T00:00:00",142.4,145.7,141,143.5,1099400], [1068,"2005-05-05T00:00:00",143.5,146.2,143,145.1,1120000], [1069,"2005-05-06T00:00:00",145.1,146.75,144,145.5,598800], [1070,"2005-05-09T00:00:00",145.5,147.75,144.55,146.45,1016700], [1071,"2005-05-10T00:00:00",146.45,147.5,146,146,464900], [1072,"2005-05-11T00:00:00",146,149.45,145.5,148.2,3153100], [1073,"2005-05-12T00:00:00",148.2,149.45,145.5,146.3,874000], [1074,"2005-05-13T00:00:00",146.3,147.7,145.05,145.45,605300], [1075,"2005-05-16T00:00:00",145.45,147.25,144,144.75,406500], [1076,"2005-05-17T00:00:00",144.75,145.7,144.6,145.7,243700], [1077,"2005-05-18T00:00:00",145.7,145.45,143,143.6,313300], [1078,"2005-05-19T00:00:00",143.6,144.9,143,144,173000], [1079,"2005-05-20T00:00:00",144,146.6,141.75,142.2,2116700], [1080,"2005-05-23T00:00:00",142.2,140.5,135.2,136.25,1474100], [1081,"2005-05-24T00:00:00",136.25,139,132,136.55,1745300], [1082,"2005-05-25T00:00:00",136.55,138.8,135.25,135.5,1065200], [1083,"2005-05-26T00:00:00",135.5,136.25,130.3,131.4,955200], [1084,"2005-05-27T00:00:00",131.4,134.1,130,132.25,610900], [1085,"2005-05-30T00:00:00",132.25,138.85,132.25,138.75,530800], [1086,"2005-05-31T00:00:00",138.75,140.5,137.05,139,795100], [1087,"2005-06-01T00:00:00",139,141.5,139,140.5,490900], [1088,"2005-06-02T00:00:00",140.5,147.2,142.5,146.5,3967800], [1089,"2005-06-03T00:00:00",146.5,146.8,142.2,142.6,1135900], [1090,"2005-06-06T00:00:00",142.6,142,135.5,139.55,844900], [1091,"2005-06-07T00:00:00",139.55,146.5,143.55,144.9,1115600], [1092,"2005-06-08T00:00:00",144.9,145,142,144,806200], [1093,"2005-06-09T00:00:00",144,144.4,143,143.65,669600], [1094,"2005-06-10T00:00:00",143.65,143.75,142.7,143.5,682400], [1095,"2005-06-13T00:00:00",143.5,146.25,144.2,144.75,1334700], [1096,"2005-06-14T00:00:00",123.7,125,123,123.55,1391300], [1097,"2005-06-15T00:00:00",123.55,126,123.35,123.5,992600], [1098,"2005-06-16T00:00:00",123.5,124,121.4,122.45,709400], [1099,"2005-06-17T00:00:00",122.45,123,120.1,122.3,327200], [1100,"2005-06-20T00:00:00",122.3,125,123,123,961000], [1101,"2005-06-21T00:00:00",123,123.65,121.6,122,345800], [1102,"2005-06-22T00:00:00",122,122.5,121,121,149800], [1103,"2005-06-23T00:00:00",121,121,119,120.2,632800], [1104,"2005-06-24T00:00:00",120.2,121,118.5,119.6,538500], [1105,"2005-06-27T00:00:00",119.6,120.4,118,118,355400], [1106,"2005-06-28T00:00:00",118,120.95,118.25,119.95,446600], [1107,"2005-06-29T00:00:00",119.95,121.4,119.1,121.05,406900], [1108,"2005-06-30T00:00:00",121.05,122.75,121.1,121.35,782500], [1109,"2005-07-01T00:00:00",121.35,122.5,121.1,121.8,265900], [1110,"2005-07-04T00:00:00",121.8,122.9,121.55,121.65,152600], [1111,"2005-07-05T00:00:00",121.65,125.5,121.25,125.3,957300], [1112,"2005-07-06T00:00:00",125.3,129.5,124,128,3477900], [1113,"2005-07-07T00:00:00",128,130.5,128.1,128.5,1405600], [1114,"2005-07-08T00:00:00",128.5,129.6,127.75,129,804500], [1115,"2005-07-11T00:00:00",129,131.6,128.5,128.9,619000], [1116,"2005-07-12T00:00:00",128.9,129.05,127.5,128.15,223400], [1117,"2005-07-13T00:00:00",128.15,129.85,128.15,128.9,483800], [1118,"2005-07-14T00:00:00",128.9,129.65,128.75,129.1,258900], [1119,"2005-07-15T00:00:00",129.1,129.5,127.65,129.1,551600], [1120,"2005-07-18T00:00:00",129.1,130.2,128,128.3,605600], [1121,"2005-07-19T00:00:00",128.3,128.6,126,127,781600], [1122,"2005-07-20T00:00:00",127,130.5,127,129.8,1388100], [1123,"2005-07-21T00:00:00",129.8,134,129.25,131.65,2261700], [1124,"2005-07-22T00:00:00",131.65,132.9,130.5,132.5,829800], [1125,"2005-07-25T00:00:00",132.5,133.5,131.5,131.5,849500], [1126,"2005-07-26T00:00:00",131.5,134.35,131.7,133.5,1756600], [1127,"2005-07-27T00:00:00",133.5,134.65,132.1,132.5,666700], [1128,"2005-07-28T00:00:00",132.5,138,132.6,134.1,9865400], [1129,"2005-07-29T00:00:00",134.1,135.4,132.1,133.95,2612600], [1130,"2005-08-01T00:00:00",133.95,135,133.9,134.15,732100], [1131,"2005-08-02T00:00:00",134.15,135.1,134.15,134.8,714200], [1132,"2005-08-03T00:00:00",134.8,135.5,134.5,135,652400], [1133,"2005-08-04T00:00:00",135,135.4,134.2,134.3,756100], [1134,"2005-08-05T00:00:00",134.3,134.7,133.55,134.7,541100], [1135,"2005-08-08T00:00:00",134.7,135.25,133.75,134,471800], [1136,"2005-08-09T00:00:00",134,134.5,132.5,133.5,563000], [1137,"2005-08-10T00:00:00",133.5,133.7,131.5,131.95,426300], [1138,"2005-08-11T00:00:00",131.95,132,129.9,130.45,663700], [1139,"2005-08-12T00:00:00",130.45,132.15,128.55,132.15,535700], [1140,"2005-08-15T00:00:00",132.15,132.8,131.5,131.9,634100], [1141,"2005-08-16T00:00:00",131.9,132,131.25,131.75,234400], [1142,"2005-08-17T00:00:00",131.75,132.3,131.45,131.85,208200], [1143,"2005-08-19T00:00:00",131.85,134.25,132.15,133.5,1061900], [1144,"2005-08-22T00:00:00",133.5,137.6,135.25,136.85,1818200], [1145,"2005-08-23T00:00:00",136.85,137.25,135.4,136.05,814000], [1146,"2005-08-24T00:00:00",136.05,137,135.5,136,1359800], [1147,"2005-08-25T00:00:00",136,136.1,135.3,135.5,590900], [1148,"2005-08-26T00:00:00",135.5,135.8,134.5,134.7,735200], [1149,"2005-08-29T00:00:00",134.7,135.95,134.95,135.25,523600], [1150,"2005-08-30T00:00:00",135.25,136.25,135.15,136,827200], [1151,"2005-08-31T00:00:00",136,137.85,136,137.1,1348700], [1152,"2005-09-01T00:00:00",137.1,139,137,138.45,1789500], [1153,"2005-09-02T00:00:00",138.45,139.1,138.45,139,522300], [1154,"2005-09-05T00:00:00",139,139.95,139.25,139.7,357600], [1155,"2005-09-06T00:00:00",139.7,139.95,139,139.45,361300], [1156,"2005-09-07T00:00:00",139.45,140.15,139.5,139.95,391700], [1157,"2005-09-08T00:00:00",139.95,141,139.8,140.65,985600], [1158,"2005-09-09T00:00:00",140.65,144,141.1,143.45,897500], [1159,"2005-09-12T00:00:00",121.26,123.95,122.3,123.25,1271200], [1160,"2005-09-13T00:00:00",123.25,124.1,123.3,123.75,862300], [1161,"2005-09-14T00:00:00",123.75,128.9,123.55,126.5,2397600], [1162,"2005-09-15T00:00:00",126.5,129,127,127.25,1174800], [1163,"2005-09-16T00:00:00",127.25,128.65,126.85,127.35,1159600], [1164,"2005-09-19T00:00:00",127.35,128,126.5,127.05,354900], [1165,"2005-09-20T00:00:00",127.05,131.75,127.25,130.8,3149000], [1166,"2005-09-21T00:00:00",130.8,131.25,129.75,130.9,1251500], [1167,"2005-09-22T00:00:00",130.9,132.45,130.35,130.5,1365600], [1168,"2005-09-23T00:00:00",130.5,131.5,130.1,130.25,818000], [1169,"2005-09-26T00:00:00",130.25,130.5,129.5,129.75,661400], [1170,"2005-09-27T00:00:00",129.75,130.8,130,130.1,335000], [1171,"2005-09-28T00:00:00",130.1,130.5,129.55,129.75,741500], [1172,"2005-09-29T00:00:00",129.75,130.75,129.75,129.75,1081500], [1173,"2005-09-30T00:00:00",129.75,130.4,129.55,130.25,600800], [1174,"2005-10-03T00:00:00",130.25,131,130.1,130.25,527700], [1175,"2005-10-04T00:00:00",130.25,130.7,130.1,130.5,378600], [1176,"2005-10-05T00:00:00",130.5,133.4,130,131.8,2052200], [1177,"2005-10-06T00:00:00",131.8,132,130.25,130.5,473700], [1178,"2005-10-07T00:00:00",130.5,131.75,130,130.95,515500], [1179,"2005-10-10T00:00:00",130.95,130.9,129,129.3,1103600], [1180,"2005-10-11T00:00:00",129.3,130.5,129.15,129.5,682200], [1181,"2005-10-12T00:00:00",129.5,130.6,129.75,130.1,698100], [1182,"2005-10-13T00:00:00",130.1,130.6,129.3,129.5,678100], [1183,"2005-10-14T00:00:00",129.5,130.25,129,129.55,476000], [1184,"2005-10-17T00:00:00",129.55,130.85,129.9,130.1,751300], [1185,"2005-10-18T00:00:00",130.1,136.6,130.7,133.8,4980300], [1186,"2005-10-19T00:00:00",133.8,138,133.85,137,2494100], [1187,"2005-10-20T00:00:00",137,139.45,131.2,133,3308000], [1188,"2005-10-21T00:00:00",133,137.2,132,135,1476300], [1189,"2005-10-24T00:00:00",135,138.1,135.5,137,1802800], [1190,"2005-10-25T00:00:00",137,137.95,133,134,816600], [1191,"2005-10-26T00:00:00",134,139.5,132.1,138.75,3057900], [1192,"2005-10-27T00:00:00",138.75,139.5,136.5,137.3,1345700], [1193,"2005-10-31T00:00:00",137.3,136.75,132,135.3,1596700], [1194,"2005-11-02T00:00:00",135.3,137.45,134.9,136.85,1008800], [1195,"2005-11-07T00:00:00",136.85,139.5,137.3,139.5,1530700], [1196,"2005-11-08T00:00:00",139.5,142.75,139.05,141.85,3633100], [1197,"2005-11-10T00:00:00",141.85,144.8,141.95,142,3514800], [1198,"2005-11-11T00:00:00",142,142.9,140.2,141,1201800], [1199,"2005-11-14T00:00:00",141,142.25,140.5,141.45,554000], [1200,"2005-11-15T00:00:00",141.45,142.3,141,141,804600], [1201,"2005-11-16T00:00:00",141,141.6,140,140.1,922100], [1202,"2005-11-17T00:00:00",140.1,141.1,139.5,140,548900], [1203,"2005-11-18T00:00:00",140,142.25,140,141.85,929100], [1204,"2005-11-21T00:00:00",141.85,144,142.35,143.05,1336000], [1205,"2005-11-22T00:00:00",143.05,145.5,143.25,144.7,1668700], [1206,"2005-11-23T00:00:00",144.7,148.15,145.25,147.7,1985400], [1207,"2005-11-24T00:00:00",147.7,149.45,148,148.4,586600], [1208,"2005-11-25T00:00:00",148.4,149.5,147.5,148.5,431100], [1209,"2005-11-28T00:00:00",148.5,149.5,148,148.5,1142200], [1210,"2005-11-29T00:00:00",148.5,149.5,148.5,148.95,785300], [1211,"2005-11-30T00:00:00",148.95,150.7,146.7,148.75,1371100], [1212,"2005-12-01T00:00:00",148.75,150,147.5,148.4,502200], [1213,"2005-12-02T00:00:00",148.4,149.75,147.7,149.7,799900], [1214,"2005-12-05T00:00:00",149.7,153.4,149.5,153.25,1049900], [1215,"2005-12-06T00:00:00",153.25,154.5,153,153.6,658700], [1216,"2005-12-07T00:00:00",153.6,154,152,152.75,585900], [1217,"2005-12-08T00:00:00",152.75,154,152.75,153.5,714200], [1218,"2005-12-09T00:00:00",153.5,155,152.5,154.5,897700], [1219,"2005-12-12T00:00:00",137.5,140.5,136.75,140.15,3663500], [1220,"2005-12-13T00:00:00",140.15,145.9,139.9,143.9,4603200], [1221,"2005-12-14T00:00:00",143.9,145.6,142,144,1330700], [1222,"2005-12-15T00:00:00",144,144.75,142.7,143.5,449600], [1223,"2005-12-16T00:00:00",143.5,144.4,141,141.5,652600], [1224,"2005-12-19T00:00:00",141.5,142.05,138.95,139,615200], [1225,"2005-12-20T00:00:00",139,139,137.1,137.75,659600], [1226,"2005-12-21T00:00:00",137.75,139.8,137.75,138,992300], [1227,"2005-12-22T00:00:00",138,138.5,137.1,137.1,449200], [1228,"2005-12-23T00:00:00",137.1,137.8,135.25,135.45,457200], [1229,"2005-12-26T00:00:00",135.45,136,133.5,133.65,466300], [1230,"2005-12-27T00:00:00",133.65,133.85,131.5,133.35,471800], [1231,"2005-12-28T00:00:00",133.35,135.5,133.5,133.75,996200], [1232,"2005-12-29T00:00:00",133.75,136.45,133.8,136.4,1471500], [1233,"2005-12-30T00:00:00",136.4,138.2,136.8,137,892900], [1234,"2006-01-02T00:00:00",137,141,137.5,140.5,1328200], [1235,"2006-01-03T00:00:00",140.5,141.85,138.9,139.65,1409900], [1236,"2006-01-04T00:00:00",139.65,140.5,139.5,140.2,1154400], [1237,"2006-01-05T00:00:00",140.2,142.2,140,141.7,2144400], [1238,"2006-01-06T00:00:00",141.7,142.6,140.25,140.5,854900], [1239,"2006-01-09T00:00:00",140.5,142.75,140.4,141.4,1056700], [1240,"2006-01-16T00:00:00",141.4,142.6,141.25,141.75,1000000], [1241,"2006-01-17T00:00:00",141.75,142.45,141.1,141.4,542400], [1242,"2006-01-18T00:00:00",141.4,144.2,141.3,142,3311300], [1243,"2006-01-19T00:00:00",142,143.65,141.5,142.15,2422400], [1244,"2006-01-20T00:00:00",142.15,143,140.05,141.1,1146100], [1245,"2006-01-23T00:00:00",141.1,142.45,140.5,140.5,653600], [1246,"2006-01-24T00:00:00",140.5,141,139,139.05,807100], [1247,"2006-01-25T00:00:00",139.05,141.75,138.5,141.15,1732200], [1248,"2006-01-26T00:00:00",141.15,142.2,140.75,141.25,751300], [1249,"2006-01-27T00:00:00",141.25,144.8,141.1,142.7,5000500], [1250,"2006-01-30T00:00:00",142.7,144.5,142.9,143.9,4336100], [1251,"2006-01-31T00:00:00",143.9,144.9,136.75,136.75,5119900], [1252,"2006-02-01T00:00:00",136.75,137,133.5,134,2895200], [1253,"2006-02-02T00:00:00",134,135.2,133.6,133.8,1744300], [1254,"2006-02-03T00:00:00",133.8,135.25,133.75,135,2163600], [1255,"2006-02-06T00:00:00",135,135.9,134.5,134.85,1695700], [1256,"2006-02-07T00:00:00",134.85,135.5,133.5,134,852400], [1257,"2006-02-10T00:00:00",134,135,131.4,132,1847100], [1258,"2006-02-13T00:00:00",132,132.6,130.8,131,1136100], [1259,"2006-02-14T00:00:00",131,134.4,130.1,130.9,1711200], [1260,"2006-02-15T00:00:00",130.9,133.5,131,132.5,1719800], [1261,"2006-02-16T00:00:00",132.5,133.3,131.4,131.8,858900], [1262,"2006-02-17T00:00:00",131.8,133.5,131.8,133.5,585400], [1263,"2006-02-20T00:00:00",131.25,132.5,130.5,131.2,1315200], [1264,"2006-02-21T00:00:00",131.2,133.85,131.25,132.2,2599400], [1265,"2006-02-22T00:00:00",132.2,133.25,131.1,131.75,1164400], [1266,"2006-02-23T00:00:00",131.75,132,130.1,130.25,1127400], [1267,"2006-02-24T00:00:00",130.25,130.9,128.5,129.9,932100], [1268,"2006-02-27T00:00:00",129.9,130.25,124.25,125.1,1504900], [1269,"2006-02-28T00:00:00",125.1,129.25,124.05,126.8,1512500], [1270,"2006-03-01T00:00:00",126.8,131.1,127,129.9,1881500], [1271,"2006-03-02T00:00:00",129.9,136.25,129,135.3,5640300], [1272,"2006-03-03T00:00:00",135.3,136,133,133.9,1748900], [1273,"2006-03-06T00:00:00",133.9,133.85,127.25,128.3,1953500], [1274,"2006-03-07T00:00:00",128.3,130.7,127,130.5,1744800], [1275,"2006-03-08T00:00:00",130.5,130.8,124,124,2423700], [1276,"2006-03-09T00:00:00",124,129.95,123.1,129.6,1663800], [1277,"2006-03-10T00:00:00",129.6,130,126,127.5,1059600], [1278,"2006-03-13T00:00:00",127.5,129,121.5,122.5,2346400], [1279,"2006-03-14T00:00:00",122.5,127.25,123,127,1330300], [1280,"2006-03-15T00:00:00",127,127.8,125,125.85,465300], [1281,"2006-03-16T00:00:00",125.85,128.25,125.5,128,1035700], [1282,"2006-03-17T00:00:00",128,129.7,126.8,128.8,693200], [1283,"2006-03-20T00:00:00",128.8,132,128.75,129.85,1390400], [1284,"2006-03-21T00:00:00",129.85,131.7,129.5,130,823600], [1285,"2006-03-22T00:00:00",130,131.45,128.75,129.45,865400], [1286,"2006-03-24T00:00:00",129.45,132.9,129.55,132,2519400], [1287,"2006-03-27T00:00:00",132,132.75,131.5,132,2171900], [1288,"2006-03-28T00:00:00",132,135.3,132,134.4,6411300], [1289,"2006-03-29T00:00:00",134.4,135,132.75,133,2125100], [1290,"2006-03-30T00:00:00",133,134,132.5,133.5,1271600], [1291,"2006-03-31T00:00:00",133.5,136.25,133,134.65,3464300], [1292,"2006-04-03T00:00:00",134.65,137.2,134.65,136.45,3869100], [1293,"2006-04-04T00:00:00",136.45,137.9,136.9,137.25,2778300], [1294,"2006-04-05T00:00:00",137.25,138,136,137.2,2198900], [1295,"2006-04-06T00:00:00",137.2,142.2,136.6,139.95,7669300], [1296,"2006-04-07T00:00:00",139.95,141.9,139.25,139.5,3086600], [1297,"2006-04-10T00:00:00",139.5,141.4,139,139.75,2072500], [1298,"2006-04-13T00:00:00",139.75,140,137.55,138.9,1243700], [1299,"2006-04-14T00:00:00",138.9,141,138.2,139.35,947400], [1300,"2006-04-17T00:00:00",139.35,139.7,137.85,138,602900], [1301,"2006-04-18T00:00:00",138,139.2,136.3,136.95,748800], [1302,"2006-04-19T00:00:00",136.95,138.25,135.1,136.4,541500], [1303,"2006-04-20T00:00:00",136.4,137.2,135.3,135.75,547600], [1304,"2006-04-21T00:00:00",135.75,136,132.05,133.9,568200], [1305,"2006-04-24T00:00:00",133.9,133.95,130,130.05,648100], [1306,"2006-04-25T00:00:00",130.05,133.2,128,132.75,1030300], [1307,"2006-04-26T00:00:00",132.75,134.1,132,132.9,482000], [1308,"2006-04-27T00:00:00",132.9,132.5,130,131,477900], [1309,"2006-04-28T00:00:00",131,131,128,129.9,782200], [1310,"2006-05-02T00:00:00",129.9,131.5,128.6,131.25,623400], [1311,"2006-05-03T00:00:00",131.25,134.1,130.5,133.65,1021500], [1312,"2006-05-04T00:00:00",133.65,133.7,132.1,132.2,346500], [1313,"2006-05-05T00:00:00",132.2,132.25,130,131,547500], [1314,"2006-05-08T00:00:00",131,130.5,128.75,130,537500], [1315,"2006-05-09T00:00:00",130,130.65,129,129.2,442000], [1316,"2006-05-10T00:00:00",129.2,130,128.5,129,453500], [1317,"2006-05-11T00:00:00",129,129.55,127,128.15,348500], [1318,"2006-05-12T00:00:00",128.15,129.2,126.2,128.9,536100], [1319,"2006-05-15T00:00:00",128.9,128.7,125.25,126,786700], [1320,"2006-05-16T00:00:00",126,126.55,124.1,125.5,695900], [1321,"2006-05-17T00:00:00",125.5,128.25,125.15,128,442800], [1322,"2006-05-18T00:00:00",128,128,125,125.65,334500], [1323,"2006-05-19T00:00:00",125.65,126,124.05,125.1,584600], [1324,"2006-05-22T00:00:00",125.1,127.25,125.05,127.2,505400], [1325,"2006-05-23T00:00:00",127.2,127.2,126,126.7,137600], [1326,"2006-05-24T00:00:00",126.7,127.5,126.5,127,265700], [1327,"2006-05-25T00:00:00",127,128.25,126.1,126.1,698300], [1328,"2006-05-26T00:00:00",126.1,127.25,125,125.5,541500], [1329,"2006-05-29T00:00:00",125.5,127.3,122.75,123.5,424700], [1330,"2006-05-30T00:00:00",123.5,125,120.4,124.15,669300], [1331,"2006-05-31T00:00:00",124.15,126,122.3,123.6,307400], [1332,"2006-06-01T00:00:00",123.6,129.75,123,129.5,1007400], [1333,"2006-06-02T00:00:00",129.5,130.5,128,128,514800], [1334,"2006-06-05T00:00:00",128,129,127.65,128.65,113900], [1335,"2006-06-06T00:00:00",128.65,132.85,125.5,129.1,950800], [1336,"2006-06-07T00:00:00",129.1,132,127.5,128,859900], [1337,"2006-06-08T00:00:00",128,127.5,123,124.45,407000], [1338,"2006-06-09T00:00:00",124.45,126.15,121.6,124.5,282400], [1339,"2006-06-12T00:00:00",124.5,125.5,123.9,124.5,80100], [1340,"2006-06-13T00:00:00",124.5,124.5,119.9,120.45,406800], [1341,"2006-06-14T00:00:00",120.45,123,114.45,116,508300], [1342,"2006-06-15T00:00:00",116,121.8,117,121.8,1793000], [1343,"2006-06-16T00:00:00",121.8,127.6,122,127.6,735400], [1344,"2006-06-19T00:00:00",125.35,130.95,122.75,127.4,2327400], [1345,"2006-06-20T00:00:00",127.4,128,124,124.3,1119700], [1346,"2006-06-21T00:00:00",124.3,125,122,123.1,476000], [1347,"2006-06-22T00:00:00",123.1,124.5,122.5,123.4,379200], [1348,"2006-06-23T00:00:00",123.4,124,120.3,121,437800], [1349,"2006-06-26T00:00:00",121,122,115,115.9,490800], [1350,"2006-06-27T00:00:00",115.9,116,112.6,114.95,445500], [1351,"2006-06-28T00:00:00",114.95,120.25,111,120.2,1068600], [1352,"2006-06-29T00:00:00",120.2,126,118.5,126,3024600], [1353,"2006-06-30T00:00:00",126,127,120.55,121,2092000], [1354,"2006-07-03T00:00:00",121,120.95,115.25,116.9,500100], [1355,"2006-07-04T00:00:00",116.9,119.95,114.75,117.9,728000], [1356,"2006-07-05T00:00:00",117.9,118.8,116.25,118.15,496800], [1357,"2006-07-06T00:00:00",118.15,118.5,116.5,116.5,892000], [1358,"2006-07-07T00:00:00",116.5,117,114.75,115,456400], [1359,"2006-07-10T00:00:00",115,115.2,111.75,112.05,526000], [1360,"2006-07-11T00:00:00",112.05,114.5,111.75,114,358600], [1361,"2006-07-12T00:00:00",114,116.3,113.75,116,587700], [1362,"2006-07-13T00:00:00",116,119.5,115.7,116.95,820200], [1363,"2006-07-14T00:00:00",116.95,117.5,115.6,116,196100], [1364,"2006-07-17T00:00:00",116,119,115,117.75,925500], [1365,"2006-07-18T00:00:00",117.75,118.5,116.7,116.85,407600], [1366,"2006-07-19T00:00:00",116.85,118.2,116.45,117,253200], [1367,"2006-07-20T00:00:00",117,118.1,116.1,117,282900], [1368,"2006-07-21T00:00:00",117,117.5,116,117.1,161900], [1369,"2006-07-24T00:00:00",117.1,118,117,117.5,178700], [1370,"2006-07-25T00:00:00",117.5,118.5,117.2,117.65,414300], [1371,"2006-07-26T00:00:00",117.65,118.5,117.1,117.8,363000], [1372,"2006-07-27T00:00:00",117.8,118.4,117.4,117.4,330400], [1373,"2006-07-28T00:00:00",117.4,117.5,115.5,115.8,342600], [1374,"2006-07-31T00:00:00",115.8,119.25,115.5,117.5,810600], [1375,"2006-08-01T00:00:00",117.5,117.25,114.6,115.3,596700], [1376,"2006-08-02T00:00:00",115.3,116.95,114.5,115.05,687100], [1377,"2006-08-03T00:00:00",115.05,120.7,115.2,119.85,2372800], [1378,"2006-08-04T00:00:00",119.85,122.75,120.05,121,1719200], [1379,"2006-08-07T00:00:00",121,124,118.25,122,1405800], [1380,"2006-08-08T00:00:00",122,123.4,121.4,122,600100], [1381,"2006-08-09T00:00:00",122,123.1,119.5,120.25,906800], [1382,"2006-08-10T00:00:00",120.25,120.8,115,117.5,787900], [1383,"2006-08-11T00:00:00",117.5,120.35,117,118.25,1233600], [1384,"2006-08-15T00:00:00",118.25,119.95,118.55,118.7,360400], [1385,"2006-08-16T00:00:00",118.7,120.8,118.5,119.95,279300], [1386,"2006-08-17T00:00:00",119.95,120.5,119.7,119.7,457700], [1387,"2006-08-18T00:00:00",119.7,120,119.05,119.25,66400], [1388,"2006-08-21T00:00:00",119.25,119.75,117.1,118,230800], [1389,"2006-08-22T00:00:00",118,118.6,115.8,116.5,308900], [1390,"2006-08-23T00:00:00",116.5,117.85,115.8,117.05,510200], [1391,"2006-08-24T00:00:00",117.05,117.75,114.6,114.8,297200], [1392,"2006-08-25T00:00:00",114.8,115.5,112,112.5,452900], [1393,"2006-08-28T00:00:00",112.5,115.85,109,115.8,532100], [1394,"2006-08-29T00:00:00",115.8,116.25,112.55,113.8,626800], [1395,"2006-08-30T00:00:00",113.8,117.1,114.25,116.3,594300], [1396,"2006-08-31T00:00:00",116.3,117.1,114,115,270600], [1397,"2006-09-01T00:00:00",115,115.95,114.5,115.5,150500], [1398,"2006-09-04T00:00:00",115.5,116.7,114.95,115.65,330400], [1399,"2006-09-05T00:00:00",115.65,116.25,114.25,114.75,426400], [1400,"2006-09-06T00:00:00",114.75,115.5,114.15,114.5,133000], [1401,"2006-09-07T00:00:00",114.5,115,113.7,114,101800], [1402,"2006-09-08T00:00:00",114,114,112.75,113.35,165800], [1403,"2006-09-11T00:00:00",113.35,114.5,113.35,114.05,123700], [1404,"2006-09-12T00:00:00",114.05,119.3,114.5,119,1473600], [1405,"2006-09-13T00:00:00",119,121,117.55,118.25,1313600], [1406,"2006-09-14T00:00:00",118.25,120.6,118.3,118.8,515800], [1407,"2006-09-15T00:00:00",118.8,119.1,114,117.9,184200], [1408,"2006-09-18T00:00:00",117.9,118,113.95,114,497100], [1409,"2006-09-19T00:00:00",114,115.5,113.4,114.85,95800], [1410,"2006-09-20T00:00:00",114.85,117,114.15,116.55,316400], [1411,"2006-09-21T00:00:00",116.55,117.9,116.1,116.5,84600], [1412,"2006-09-22T00:00:00",116.5,118.25,116.2,117.7,391300], [1413,"2006-09-25T00:00:00",117.7,118,115.05,118,136700], [1414,"2006-09-26T00:00:00",118,117.95,116.5,117.4,198500], [1415,"2006-09-27T00:00:00",117.4,117.75,116.4,117.5,179000], [1416,"2006-09-28T00:00:00",117.5,118.25,116.15,118,289600], [1417,"2006-09-29T00:00:00",118,119.25,117,117,473800], [1418,"2006-10-02T00:00:00",117,118,117,117.55,163200], [1419,"2006-10-03T00:00:00",117.55,119.9,117.55,119.9,284600], [1420,"2006-10-04T00:00:00",119.9,120.6,118.1,119.5,383100], [1421,"2006-10-05T00:00:00",119.5,122.15,120.05,121.9,661900], [1422,"2006-10-06T00:00:00",121.9,123.9,121.1,123.9,381500], [1423,"2006-10-09T00:00:00",121.9,122,118.05,119.5,662000], [1424,"2006-10-10T00:00:00",119.5,120.95,117.05,120,733200], [1425,"2006-10-11T00:00:00",120,122,117.5,117.5,814800], [1426,"2006-10-12T00:00:00",117.5,118.45,116.5,117.5,419700], [1427,"2006-10-13T00:00:00",117.5,118,117.35,117.7,50600], [1428,"2006-10-16T00:00:00",117.7,118,116.4,118,231400], [1429,"2006-10-17T00:00:00",118,120,117.9,119,471400], [1430,"2006-10-18T00:00:00",119,121.5,118.5,120.55,925500], [1431,"2006-10-19T00:00:00",120.55,121.5,119.5,119.75,594000], [1432,"2006-10-30T00:00:00",119.75,120.5,117,117.1,1234700], [1433,"2006-10-31T00:00:00",117.1,119,116.25,116.9,623400], [1434,"2006-11-01T00:00:00",116.9,117.6,115.4,116.85,828400], [1435,"2006-11-02T00:00:00",116.85,118.1,116.55,117.6,311800], [1436,"2006-11-03T00:00:00",117.6,119.4,117.15,117.75,964700], [1437,"2006-11-06T00:00:00",117.75,119.5,118.15,118.9,930900], [1438,"2006-11-07T00:00:00",118.9,119,117.5,118.5,290600], [1439,"2006-11-08T00:00:00",118.5,118.5,117.4,118,80800], [1440,"2006-11-10T00:00:00",118,118,116,117.9,369600], [1441,"2006-11-13T00:00:00",117.9,118.55,117.3,118.05,415400], [1442,"2006-11-14T00:00:00",118.05,119,117.9,118.75,195400], [1443,"2006-11-15T00:00:00",118.75,118.5,117.5,118.1,114000], [1444,"2006-11-16T00:00:00",118.1,118.35,117.3,117.7,58200], [1445,"2006-11-17T00:00:00",117.7,118,116.3,116.3,147200], [1446,"2006-11-20T00:00:00",116.3,116.9,116,116,139600], [1447,"2006-11-21T00:00:00",116,116.5,115.5,116,176400], [1448,"2006-11-22T00:00:00",116,117.4,115.25,117,210000], [1449,"2006-11-23T00:00:00",117,118.5,117,117.3,557500], [1450,"2006-11-24T00:00:00",117.3,120.95,117.2,119.75,1108700], [1451,"2006-11-27T00:00:00",119.75,121,118.5,119,738800], [1452,"2006-11-28T00:00:00",119,119.25,117.6,118.05,270100], [1453,"2006-11-29T00:00:00",118.05,118.6,116.1,116.4,632300], [1454,"2006-11-30T00:00:00",116.4,117.5,116,116.4,157900], [1455,"2006-12-01T00:00:00",116.4,117,115.5,116,241200], [1456,"2006-12-04T00:00:00",116,118.5,116.2,118,845900], [1457,"2006-12-05T00:00:00",118,118.1,117.25,117.25,301500], [1458,"2006-12-06T00:00:00",117.25,118,117.05,117.4,455400], [1459,"2006-12-07T00:00:00",117.4,118.55,117.4,118.45,472200], [1460,"2006-12-08T00:00:00",118.45,118.85,117.05,117.45,280700], [1461,"2006-12-11T00:00:00",117.45,118.4,116.5,117.35,483500], [1462,"2006-12-12T00:00:00",117.35,118.3,117,117.05,387800], [1463,"2006-12-13T00:00:00",117.05,117.35,116.25,117,211800], [1464,"2006-12-14T00:00:00",117,116.75,115.15,115.5,616000], [1465,"2006-12-15T00:00:00",115.5,116.5,114.5,114.8,769000], [1466,"2006-12-18T00:00:00",114.8,115.7,112.6,112.85,469600], [1467,"2006-12-19T00:00:00",112.85,114,110,111.5,597900], [1468,"2006-12-20T00:00:00",111.5,111.8,109.5,110,427500], [1469,"2006-12-21T00:00:00",110,111.95,110,110,162900], [1470,"2006-12-22T00:00:00",110,113,109.45,112.05,486400], [1471,"2006-12-26T00:00:00",110.2,111.35,106.5,106.95,1174700], [1472,"2006-12-27T00:00:00",106.95,109,107,108.45,736900], [1473,"2006-12-28T00:00:00",108.45,108.5,106.5,107,556300], [1474,"2006-12-29T00:00:00",107,107.25,105.5,105.55,795700], [1475,"2007-01-03T00:00:00",105.55,106.1,104.5,105,481000], [1476,"2007-01-04T00:00:00",105,107,105.35,105.55,541400], [1477,"2007-01-05T00:00:00",105.55,105.85,103,104.5,708500], [1478,"2007-01-08T00:00:00",104.5,104.85,103.65,103.7,1282400], [1479,"2007-01-09T00:00:00",103.7,105,103.8,104,887100], [1480,"2007-01-10T00:00:00",104,107.9,103.75,106.2,2073500], [1481,"2007-01-11T00:00:00",106.2,107.7,106,107.4,816000], [1482,"2007-01-12T00:00:00",107.4,108,106.5,107.25,382600], [1483,"2007-01-15T00:00:00",107.25,108,107.2,107.45,659900], [1484,"2007-01-16T00:00:00",107.45,107.75,106.75,107.5,495400], [1485,"2007-01-17T00:00:00",107.5,110.9,107.25,108.95,1571100], [1486,"2007-01-18T00:00:00",108.95,110.2,108.05,108.9,424200], [1487,"2007-01-19T00:00:00",108.9,110.9,108.75,110,782700], [1488,"2007-01-22T00:00:00",110,113.4,110.35,112,1661500], [1489,"2007-01-23T00:00:00",112,113.75,112.25,112.7,1066600], [1490,"2007-01-24T00:00:00",112.7,114.5,113,114.2,1491800], [1491,"2007-01-25T00:00:00",114.2,115.3,113.5,113.7,764100], [1492,"2007-01-26T00:00:00",113.7,115.3,110,111,1586300], [1493,"2007-01-31T00:00:00",111,113,110.4,112.1,1027000], [1494,"2007-02-01T00:00:00",112.1,113.5,112.45,112.85,1155400], [1495,"2007-02-02T00:00:00",112.85,114,112.75,113.45,914400], [1496,"2007-02-06T00:00:00",113.45,116,113.9,115.05,1384400], [1497,"2007-02-07T00:00:00",115.05,115.95,114.2,114.9,533600], [1498,"2007-02-08T00:00:00",114.9,117.6,114.95,116.7,1113400], [1499,"2007-02-09T00:00:00",116.7,119.5,116.9,118.65,1519600], [1500,"2007-02-12T00:00:00",118.65,119,117,117.4,664700], [1501,"2007-02-13T00:00:00",117.4,118,117,117.5,200200], [1502,"2007-02-14T00:00:00",117.5,118.25,115.5,116.95,325600], [1503,"2007-02-15T00:00:00",116.95,116,114.5,115.3,334400], [1504,"2007-02-16T00:00:00",115.3,115.65,114.45,114.5,416400], [1505,"2007-02-19T00:00:00",114.5,115.1,114.2,115.1,393800], [1506,"2007-02-20T00:00:00",115.1,116.3,115.1,115.5,395800], [1507,"2007-02-21T00:00:00",115.5,118,115.6,117.25,1196400], [1508,"2007-02-22T00:00:00",113.35,115.1,112.6,114.5,475300], [1509,"2007-02-23T00:00:00",114.5,117.4,114,116.65,2002200], [1510,"2007-02-26T00:00:00",116.65,117,115.15,115.5,771700], [1511,"2007-02-27T00:00:00",115.5,115.5,113.75,114.25,316000], [1512,"2007-02-28T00:00:00",114.25,114.1,108.55,108.55,1794500], [1513,"2007-03-01T00:00:00",108.55,111.5,107.05,111.5,1370500], [1514,"2007-03-02T00:00:00",111.5,113.35,109.15,109.95,873300], [1515,"2007-03-05T00:00:00",109.95,110.5,108.5,109.5,347100], [1516,"2007-03-06T00:00:00",109.5,111.35,109.1,109.5,292000], [1517,"2007-03-07T00:00:00",109.5,110.55,109,110,418700], [1518,"2007-03-08T00:00:00",110,111.7,110.1,111.3,277700], [1519,"2007-03-09T00:00:00",111.3,116.85,111.5,114.5,2718300], [1520,"2007-03-12T00:00:00",114.5,114.4,112,114.4,928800], [1521,"2007-03-13T00:00:00",114.4,114.7,111.75,112,1297200], [1522,"2007-03-14T00:00:00",112,112.5,110.7,110.85,678000], [1523,"2007-03-15T00:00:00",110.85,112,110.5,111,472100], [1524,"2007-03-16T00:00:00",111,111.95,110.6,111,182200], [1525,"2007-03-19T00:00:00",111,112.15,109.1,109.75,497500], [1526,"2007-03-20T00:00:00",109.75,110.4,108.5,109,663000], [1527,"2007-03-21T00:00:00",109,109.5,106.75,106.95,1994000], [1528,"2007-03-22T00:00:00",106.95,107.75,103.95,104.25,1683500], [1529,"2007-03-26T00:00:00",104.25,107.3,104,107,979800], [1530,"2007-03-27T00:00:00",107,107.65,105,106.25,1478700], [1531,"2007-03-28T00:00:00",106.25,106.15,105,105.5,466600], [1532,"2007-03-29T00:00:00",105.5,106.25,105,105.3,893000], [1533,"2007-03-30T00:00:00",105.3,106,105,105.55,465500], [1534,"2007-04-02T00:00:00",105.55,106.25,105.1,105.6,325600], [1535,"2007-04-03T00:00:00",105.6,106.15,105.45,105.95,352600], [1536,"2007-04-04T00:00:00",105.95,106.8,105.95,106.2,1023200], [1537,"2007-04-05T00:00:00",106.2,108.35,106.4,108.25,1827500], [1538,"2007-04-06T00:00:00",108.25,109.4,107.75,108.7,747400], [1539,"2007-04-09T00:00:00",108.7,109,107.75,108.4,332300], [1540,"2007-04-10T00:00:00",108.4,109.9,108.25,109.25,724000], [1541,"2007-04-11T00:00:00",109.25,112.6,109.3,112.15,3067500], [1542,"2007-04-12T00:00:00",112.15,113.1,111.3,112.4,1868500], [1543,"2007-04-13T00:00:00",112.4,112.4,111.55,111.55,292700], [1544,"2007-04-16T00:00:00",111.55,112.5,111.6,112,377300], [1545,"2007-04-17T00:00:00",112,112.6,110.4,111.45,769500], [1546,"2007-04-18T00:00:00",111.45,111.4,110.4,110.55,662100], [1547,"2007-04-19T00:00:00",110.55,110.9,109.05,110,673100], [1548,"2007-04-20T00:00:00",110,110.1,109,109.95,420600], [1549,"2007-04-23T00:00:00",109.95,110.9,108.9,109.55,247500], [1550,"2007-04-24T00:00:00",109.55,110.15,109,109.85,199000], [1551,"2007-04-25T00:00:00",109.85,110,107.85,107.85,543900], [1552,"2007-04-26T00:00:00",107.85,108.75,106.5,108.6,455600], [1553,"2007-04-27T00:00:00",108.6,112.15,110.1,111.95,2189600], [1554,"2007-04-30T00:00:00",111.95,115.85,111.75,115.3,3294600], [1555,"2007-05-02T00:00:00",115.3,117,114.25,114.65,3016100], [1556,"2007-05-03T00:00:00",114.65,116.1,113.5,115.85,1224400], [1557,"2007-05-04T00:00:00",115.85,117.9,115.5,116.4,5104300], [1558,"2007-05-07T00:00:00",116.4,116.5,111.5,112,1214800], [1559,"2007-05-08T00:00:00",112,115.4,112.4,115.2,2413700], [1560,"2007-05-09T00:00:00",115.2,118.6,114.9,117.55,7965700], [1561,"2007-05-10T00:00:00",117.55,118.65,115.95,116.75,3476100], [1562,"2007-05-11T00:00:00",116.75,117.8,116.1,116.3,2396300], [1563,"2007-05-14T00:00:00",116.3,118.2,113.5,116.75,3968500], [1564,"2007-05-15T00:00:00",116.75,119.5,117,117.4,6796800], [1565,"2007-05-16T00:00:00",117.4,118.65,114,115.85,3116500], [1566,"2007-05-17T00:00:00",115.85,116.5,115.25,115.9,712100], [1567,"2007-05-18T00:00:00",115.9,116.5,115.5,116,643300], [1568,"2007-05-21T00:00:00",116,115.9,114.5,114.8,574400], [1569,"2007-05-22T00:00:00",114.8,116,114.55,115,1689600], [1570,"2007-05-23T00:00:00",115,115.6,114.45,114.5,1209300], [1571,"2007-05-24T00:00:00",114.5,115.65,115,115.1,901800], [1572,"2007-05-25T00:00:00",115.1,116.95,114.8,116.95,3310500], [1573,"2007-05-28T00:00:00",116.95,117.9,116.7,116.95,1650400], [1574,"2007-05-29T00:00:00",116.95,117.75,115.9,116.45,644700], [1575,"2007-05-30T00:00:00",116.45,116.9,115.55,116.5,636300], [1576,"2007-05-31T00:00:00",116.5,118.2,116.2,118,2803500], [1577,"2007-06-01T00:00:00",118,119,117.3,117.85,2889700], [1578,"2007-06-04T00:00:00",117.85,118.7,116.9,118,1033700], [1579,"2007-06-05T00:00:00",118,119.75,117.75,118.3,3077000], [1580,"2007-06-06T00:00:00",118.3,119.6,117.6,118,3101400], [1581,"2007-06-07T00:00:00",118,123,117.95,121.3,9408500], [1582,"2007-06-08T00:00:00",121.3,126.55,119.8,124.55,10233300], [1583,"2007-06-11T00:00:00",124.55,126.85,123.8,125.1,6491900], [1584,"2007-06-12T00:00:00",125.1,128.15,124.5,126.25,6448200], [1585,"2007-06-13T00:00:00",126.25,126.4,123.8,124.5,1930300], [1586,"2007-06-14T00:00:00",124.5,125.9,123.5,123.5,2398800], [1587,"2007-06-15T00:00:00",123.5,124.4,121.6,122.65,1853300], [1588,"2007-06-18T00:00:00",122.65,124,122.05,123,882900], [1589,"2007-06-19T00:00:00",123,123.5,122.7,122.75,317300], [1590,"2007-06-20T00:00:00",122.75,123.1,122.5,122.95,509400], [1591,"2007-06-21T00:00:00",122.95,123.1,122.25,123.1,900400], [1592,"2007-06-22T00:00:00",123.1,123.8,121.6,122.5,1020800], [1593,"2007-06-25T00:00:00",120,121.8,119.1,120.5,2504500], [1594,"2007-06-26T00:00:00",120.5,122,120.55,121.75,2966200], [1595,"2007-06-27T00:00:00",121.75,123.3,121.55,122.5,4834000], [1596,"2007-06-28T00:00:00",122.5,122.75,120.7,121.15,1550400], [1597,"2007-06-29T00:00:00",121.15,122.75,120,121.25,2860000], [1598,"2007-07-02T00:00:00",121.25,122.9,121.05,122.9,1623600], [1599,"2007-07-03T00:00:00",122.9,125.2,122,122.75,4050500], [1600,"2007-07-04T00:00:00",122.75,124.9,122.8,123.75,1927900], [1601,"2007-07-05T00:00:00",123.75,127.75,124,127.4,6224800], [1602,"2007-07-06T00:00:00",127.4,129.15,126.6,127.35,2641800], [1603,"2007-07-09T00:00:00",127.35,129.7,127.1,127.7,3969500], [1604,"2007-07-10T00:00:00",127.7,128.6,124.9,125.2,1403400], [1605,"2007-07-11T00:00:00",125.2,126.75,123.8,126.1,1424800], [1606,"2007-07-12T00:00:00",126.1,128.3,126.5,127.1,1981200], [1607,"2007-07-13T00:00:00",127.1,131.9,126.55,129.15,9541100], [1608,"2007-07-16T00:00:00",129.15,131,127.5,128.5,5739200], [1609,"2007-07-17T00:00:00",128.5,129.15,126,128,2386400], [1610,"2007-07-18T00:00:00",128,127.5,123.8,125.8,3672000], [1611,"2007-07-19T00:00:00",125.8,125.5,119.55,120,3077200], [1612,"2007-07-20T00:00:00",120,122.25,117,122,1422700], [1613,"2007-07-23T00:00:00",122,125,122.6,124,1832000], [1614,"2007-07-24T00:00:00",124,124.5,120.5,120.5,1200800], [1615,"2007-07-25T00:00:00",120.5,122.1,119.55,121.95,2253900], [1616,"2007-07-26T00:00:00",121.95,124.6,121,123.95,2517800], [1617,"2007-07-27T00:00:00",123.95,123.95,122,123.75,1352700], [1618,"2007-07-30T00:00:00",123.75,124.75,122.4,123.3,1694000], [1619,"2007-07-31T00:00:00",123.3,125.75,122.2,124,2229100], [1620,"2007-08-01T00:00:00",124,124.45,122.6,122.75,622100], [1621,"2007-08-02T00:00:00",122.75,123.95,122.4,123.25,857100], [1622,"2007-08-03T00:00:00",123.25,125.25,123,124.15,1726500], [1623,"2007-08-06T00:00:00",124.15,124.8,121.5,121.75,723100], [1624,"2007-08-07T00:00:00",121.75,122.65,119,120.5,1121500], [1625,"2007-08-08T00:00:00",120.5,122,120.95,121.5,253900], [1626,"2007-08-09T00:00:00",121.5,119.5,115.45,117.35,2375300], [1627,"2007-08-10T00:00:00",117.35,121.25,117.5,118,1146600], [1628,"2007-08-13T00:00:00",118,118.3,113.5,115,853900], [1629,"2007-08-15T00:00:00",115,116.5,113.9,114.3,1976200], [1630,"2007-08-16T00:00:00",114.3,115.9,113,115.5,1187900], [1631,"2007-08-17T00:00:00",115.5,115.6,113.8,114,1576500], [1632,"2007-08-20T00:00:00",114,115.7,113.5,113.55,1068500], [1633,"2007-08-21T00:00:00",113.55,113.9,111.25,111.75,1599000], [1634,"2007-08-22T00:00:00",111.75,114,109.15,113.65,1447700], [1635,"2007-08-23T00:00:00",113.65,113.9,110.5,111.45,1079200], [1636,"2007-08-24T00:00:00",111.45,112.05,110,110.6,1040800], [1637,"2007-08-27T00:00:00",110.6,111.5,107.75,108,539000], [1638,"2007-08-28T00:00:00",108,110,107.5,109.6,1301000], [1639,"2007-08-29T00:00:00",109.6,113,109.6,112.2,948600], [1640,"2007-08-30T00:00:00",112.2,114.5,112.3,114,649700], [1641,"2007-08-31T00:00:00",114,113.9,111.5,113.9,496800], [1642,"2007-09-03T00:00:00",113.9,113.35,111.25,113,401500], [1643,"2007-09-04T00:00:00",113,114,112.25,113,394300], [1644,"2007-09-05T00:00:00",113,116.5,114,116.5,616600], [1645,"2007-09-06T00:00:00",114.25,115.4,113,113,450900], [1646,"2007-09-07T00:00:00",113,113,111.8,111.8,558700], [1647,"2007-09-10T00:00:00",111.8,113.5,111.3,113.25,280400], [1648,"2007-09-11T00:00:00",113.25,113.9,112.5,113,220900], [1649,"2007-09-12T00:00:00",113,117.1,113,115,1368800], [1650,"2007-09-13T00:00:00",115,115.75,114.25,115,293900], [1651,"2007-09-14T00:00:00",115,115,113.75,114,158600], [1652,"2007-09-17T00:00:00",114,114,113.25,113.75,96300], [1653,"2007-09-18T00:00:00",113.75,115,113.75,114,434200], [1654,"2007-09-19T00:00:00",114,115.5,114,114.5,1141400], [1655,"2007-09-20T00:00:00",114.5,115.25,113.25,114.5,1136700], [1656,"2007-09-21T00:00:00",114.5,114.4,113.8,114.05,137000], [1657,"2007-09-24T00:00:00",114.05,114.9,114.3,114.45,381100], [1658,"2007-09-25T00:00:00",114.45,114.85,113.75,114.85,291100], [1659,"2007-09-26T00:00:00",114.85,115.5,114.3,114.55,541500], [1660,"2007-09-27T00:00:00",114.55,115.25,114.25,114.25,232900], [1661,"2007-09-28T00:00:00",114.25,115.1,113.8,115,1947200], [1662,"2007-10-01T00:00:00",115,118.1,116.15,117.95,1978100], [1663,"2007-10-02T00:00:00",117.95,119,117.5,117.55,645600], [1664,"2007-10-03T00:00:00",117.55,120.15,118.25,120,2577900], [1665,"2007-10-04T00:00:00",120,125,120.5,123,3698000], [1666,"2007-10-05T00:00:00",123,124.5,121,121.6,1236300], [1667,"2007-10-08T00:00:00",121.6,123.85,122,122.3,1056900], [1668,"2007-10-09T00:00:00",122.3,122.85,121,121.5,401300], [1669,"2007-10-11T00:00:00",121.5,123.2,120.5,122.9,1244100], [1670,"2007-10-17T00:00:00",122.9,126.5,121.4,125.7,3897900], [1671,"2007-10-18T00:00:00",125.7,129.5,126.25,127,4546700], [1672,"2007-10-19T00:00:00",127,127.25,125,126,1370600], [1673,"2007-10-22T00:00:00",126,129,125.5,125.5,7109800], [1674,"2007-10-23T00:00:00",125.5,127.15,123.7,124,2159300], [1675,"2007-10-24T00:00:00",124,126.45,122.1,123.4,2505600], [1676,"2007-10-25T00:00:00",123.4,126.5,123,126.35,2706500], [1677,"2007-10-26T00:00:00",126.35,127,124.6,125.25,1269900], [1678,"2007-10-29T00:00:00",125.25,127,125.15,125.9,1891800], [1679,"2007-10-30T00:00:00",125.9,125.9,123,123.5,1105400], [1680,"2007-10-31T00:00:00",123.5,125.2,122.5,124.65,1672900], [1681,"2007-11-01T00:00:00",124.65,125,122.25,123.7,647200], [1682,"2007-11-02T00:00:00",123.7,125.8,122,124.95,3949100], [1683,"2007-11-05T00:00:00",124.95,124.5,118.75,118.75,3032300], [1684,"2007-11-06T00:00:00",118.75,120.2,115,118.45,3332700], [1685,"2007-11-07T00:00:00",118.45,118.3,115.5,116.4,4294500], [1686,"2007-11-08T00:00:00",116.4,116,113.75,116,1695700], [1687,"2007-11-12T00:00:00",116,119,116.95,118.5,1901400], [1688,"2007-11-13T00:00:00",118.5,119.4,116.8,117.25,1376500], [1689,"2007-11-14T00:00:00",117.25,118,114.9,115,1596200], [1690,"2007-11-15T00:00:00",115,115.5,112.7,114.85,1470000], [1691,"2007-11-16T00:00:00",114.85,115.3,114,115.2,1494700], [1692,"2007-11-19T00:00:00",115.2,116.1,114.35,116,807200], [1693,"2007-11-20T00:00:00",116,117.25,115,116.45,909900], [1694,"2007-11-21T00:00:00",116.45,120.1,116.5,119.75,2222300], [1695,"2007-11-22T00:00:00",119.75,120.45,118,119,1298800], [1696,"2007-11-23T00:00:00",119,122.2,119,121,1988400], [1697,"2007-11-26T00:00:00",121,121.75,119,119.75,861700], [1698,"2007-11-27T00:00:00",119.75,120.7,118.7,119.1,1095600], [1699,"2007-11-28T00:00:00",119.1,122.25,119,121.4,1513800], [1700,"2007-11-29T00:00:00",121.4,123.25,121.5,122.25,1314900], [1701,"2007-11-30T00:00:00",122.25,123.75,122,123.2,1491300], [1702,"2007-12-03T00:00:00",123.2,125.25,122.95,123.8,804300], [1703,"2007-12-04T00:00:00",123.8,124.45,122.6,124,262200], [1704,"2007-12-05T00:00:00",124,124.45,123.05,123.05,473900], [1705,"2007-12-06T00:00:00",123.05,125.2,123.9,125,1207400], [1706,"2007-12-10T00:00:00",122.25,124.5,122.8,123.35,2199800], [1707,"2007-12-11T00:00:00",123.35,124,122,122.65,1351400], [1708,"2007-12-12T00:00:00",122.65,123,121,121,494700], [1709,"2007-12-13T00:00:00",121,121.7,120.75,121,509300], [1710,"2007-12-14T00:00:00",121,121.3,120.75,121.3,245300], [1711,"2007-12-17T00:00:00",121.3,122.6,121.05,122,443400], [1712,"2007-12-18T00:00:00",122,121.9,121,121.75,152600], [1713,"2007-12-19T00:00:00",121.75,123.25,121.35,121.65,1933400], [1714,"2007-12-24T00:00:00",121.65,122.75,122,122.4,1322700], [1715,"2007-12-26T00:00:00",122.4,124.45,123,124,1739800], [1716,"2007-12-27T00:00:00",124,124.9,123.2,124,640300], [1717,"2007-12-31T00:00:00",124,119.05,117.8,118.75,6435800], [1718,"2008-01-01T00:00:00",118.75,121.2,118,120,1870500], [1719,"2008-01-02T00:00:00",120,121.7,119.5,119.75,1009500], [1720,"2008-01-03T00:00:00",119.75,125.65,120.5,125.2,2913400], [1721,"2008-01-04T00:00:00",125.2,125.8,123.25,123.5,849500], [1722,"2008-01-07T00:00:00",123.5,123.8,122.05,122.85,721900], [1723,"2008-01-08T00:00:00",122.85,124.85,123,124.45,1349000], [1724,"2008-01-09T00:00:00",124.45,125.2,122.95,122.95,1047600], [1725,"2008-01-10T00:00:00",122.95,124,121.6,122,1137900], [1726,"2008-01-11T00:00:00",122,122.75,120,121.05,1027700], [1727,"2008-01-14T00:00:00",121.05,122,120.8,121.5,348300], [1728,"2008-01-15T00:00:00",121.5,122.1,120.5,121.5,411600], [1729,"2008-01-16T00:00:00",121.5,121.8,120.3,120.75,374500], [1730,"2008-01-17T00:00:00",120.75,121,120.5,120.55,1322600], [1731,"2008-01-18T00:00:00",120.55,122.3,120,121.5,404100], [1732,"2008-01-21T00:00:00",121.5,123.2,122.25,123,993300], [1733,"2008-01-22T00:00:00",123,123,122,122.7,1415100], [1734,"2008-01-23T00:00:00",122.7,125,123,124.8,2297500], [1735,"2008-01-24T00:00:00",124.8,126,124,124,1266700], [1736,"2008-01-25T00:00:00",124,126.15,123.65,125.5,1368400], [1737,"2008-01-28T00:00:00",125.5,127.35,125,125.35,1536500], [1738,"2008-01-29T00:00:00",125.35,127.4,125.4,126.4,2493400], [1739,"2008-01-30T00:00:00",126.4,126.5,125.6,126,505400], [1740,"2008-01-31T00:00:00",126,126.4,124.75,125.5,1512000], [1741,"2008-02-01T00:00:00",125.5,125.7,124.55,125,214900], [1742,"2008-02-04T00:00:00",125,125.4,124.5,125,820200], [1743,"2008-02-06T00:00:00",125,125.3,124.75,125,957700], [1744,"2008-02-07T00:00:00",125,125.75,125,125,318200], [1745,"2008-02-08T00:00:00",125,125.8,125,125.2,344500], [1746,"2008-02-11T00:00:00",125.2,125.45,124,125.3,814600], [1747,"2008-02-12T00:00:00",125.3,126.9,125,126.4,1622700], [1748,"2008-02-13T00:00:00",126.4,127.8,126.1,126.65,1550600], [1749,"2008-02-14T00:00:00",126.65,127.95,126.75,127.7,1258100], [1750,"2008-02-15T00:00:00",127.7,128.95,127.15,128.9,1281400], [1751,"2008-02-19T00:00:00",128.9,130.9,128.3,130.8,872100], [1752,"2008-02-20T00:00:00",130.8,133.65,131.45,132.95,1916200], [1753,"2008-02-21T00:00:00",132.95,133.6,132.05,133.25,824000], [1754,"2008-02-25T00:00:00",129.75,131,127.9,128,590300], [1755,"2008-02-26T00:00:00",128,129.5,128,129.05,752700], [1756,"2008-02-27T00:00:00",129.05,131.5,129,129.6,1260300], [1757,"2008-02-28T00:00:00",129.6,134.5,129.7,133.85,6336800], [1758,"2008-02-29T00:00:00",133.85,137.95,133.8,136,11995400], [1759,"2008-03-03T00:00:00",136,136.5,132.5,135,3233100], [1760,"2008-03-04T00:00:00",135,136.7,133,134.05,4090500], [1761,"2008-03-05T00:00:00",134.05,135.9,134.6,135.7,1774200], [1762,"2008-03-06T00:00:00",135.7,137.5,135.6,136,3905300], [1763,"2008-03-07T00:00:00",136,142.8,136.25,142.8,12219900], [1764,"2008-03-10T00:00:00",142.8,145,139.75,140.55,7005800], [1765,"2008-03-11T00:00:00",140.55,141.4,138.8,139.8,1527200], [1766,"2008-03-12T00:00:00",139.8,145.35,139.5,143,6368800], [1767,"2008-03-13T00:00:00",143,145.25,140.05,141.75,2984500], [1768,"2008-03-14T00:00:00",141.75,142.3,138.3,138.55,1394800], [1769,"2008-03-17T00:00:00",138.55,139.8,136.5,137,967800], [1770,"2008-03-18T00:00:00",137,137.45,130.7,132.15,2358400], [1771,"2008-03-19T00:00:00",132.15,136.25,133.05,135.4,1591600], [1772,"2008-03-20T00:00:00",135.4,136.5,133,136,1907800], [1773,"2008-03-24T00:00:00",136,140,137.5,138.4,996100], [1774,"2008-03-25T00:00:00",138.4,143.5,137.2,141.75,5086500], [1775,"2008-03-26T00:00:00",141.75,143,139.5,140.5,997300], [1776,"2008-03-27T00:00:00",140.5,141.45,139.85,140.25,623400], [1777,"2008-03-28T00:00:00",140.25,143,140,141.05,2254400], [1778,"2008-03-31T00:00:00",141.05,141.5,138.5,140.5,601400], [1779,"2008-04-01T00:00:00",140.5,147.5,141.3,145.6,11545000], [1780,"2008-04-02T00:00:00",145.6,149.85,143.9,147.9,5667600], [1781,"2008-04-03T00:00:00",147.9,149.05,145.4,145.55,2663100], [1782,"2008-04-04T00:00:00",145.55,146.7,144.5,145.5,2869900], [1783,"2008-04-07T00:00:00",145.5,147.75,144.2,145.3,2675200], [1784,"2008-04-08T00:00:00",145.3,145.75,143.75,145,2172600], [1785,"2008-04-09T00:00:00",145,148.2,144.05,145.25,4237800], [1786,"2008-04-10T00:00:00",145.25,146.9,143,144.5,2995200], [1787,"2008-04-11T00:00:00",144.5,145.4,142.85,143.85,729200], [1788,"2008-04-14T00:00:00",143.85,144,142.5,142.85,248300], [1789,"2008-04-15T00:00:00",142.85,144.9,142.7,142.85,1028600], [1790,"2008-04-16T00:00:00",142.85,143.9,140.1,140.75,1378500], [1791,"2008-04-17T00:00:00",140.75,143,141,142.4,1261900], [1792,"2008-04-18T00:00:00",142.4,146.85,142.3,144.5,1962200], [1793,"2008-04-21T00:00:00",144.5,145.15,143.5,144.25,217500], [1794,"2008-04-22T00:00:00",144.25,145.9,143,144.05,636100], [1795,"2008-04-23T00:00:00",144.05,144.75,142.1,144.3,479600], [1796,"2008-04-24T00:00:00",144.3,145,143,143,383800], [1797,"2008-04-25T00:00:00",143,143.5,141.2,141.5,316700], [1798,"2008-04-28T00:00:00",141.5,147,141.8,145.5,2187800], [1799,"2008-04-29T00:00:00",145.5,146.2,143,144,1311500], [1800,"2008-04-30T00:00:00",144,143.15,140,141,679100], [1801,"2008-05-02T00:00:00",141,142,139.01,140.95,700600], [1802,"2008-05-05T00:00:00",140.95,141,139,140,461400], [1803,"2008-05-06T00:00:00",140,142.15,139,140.5,594100], [1804,"2008-05-07T00:00:00",140.5,142.5,140.05,141.85,707500], [1805,"2008-05-08T00:00:00",141.85,143.6,139.5,140,676600], [1806,"2008-05-09T00:00:00",140,141.39,136,138.5,1980500], [1807,"2008-05-12T00:00:00",138.5,140.18,138,139,705100], [1808,"2008-05-13T00:00:00",139,142,139.99,141.4,927800], [1809,"2008-05-14T00:00:00",141.4,142,140,141.25,397700], [1810,"2008-05-15T00:00:00",141.25,141.5,140,140.33,443600], [1811,"2008-05-16T00:00:00",140.33,140.2,137.5,138.5,774600], [1812,"2008-05-19T00:00:00",138.5,138.75,131.58,134.75,1857400], [1813,"2008-05-20T00:00:00",134.75,136.4,132.95,135,800000], [1814,"2008-05-21T00:00:00",135,139,135.5,139,659500], [1815,"2008-05-22T00:00:00",139,139.6,133.5,133.56,371700], [1816,"2008-05-23T00:00:00",133.56,132,126.89,126.89,2586800], [1817,"2008-05-26T00:00:00",126.89,127,121.05,126.8,2127000], [1818,"2008-05-27T00:00:00",126.8,132,127.7,131.05,1823000], [1819,"2008-05-28T00:00:00",131.05,134.1,124.55,126.5,1304300], [1820,"2008-05-29T00:00:00",126.5,131.9,121.99,130,2213700], [1821,"2008-05-30T00:00:00",130,131.99,127.15,128.95,1608500], [1822,"2008-06-02T00:00:00",128.95,135.39,129.5,134.5,2144300], [1823,"2008-06-03T00:00:00",134.5,137,135,136.03,475000], [1824,"2008-06-04T00:00:00",136.03,142.83,141,142.83,1918200], [1825,"2008-06-05T00:00:00",142.83,143,138,142.5,1951800], [1826,"2008-06-06T00:00:00",142.5,142.99,139.9,142.5,1249600], [1827,"2008-06-09T00:00:00",142.5,142.95,140,141,183800], [1828,"2008-06-10T00:00:00",141,141.5,139,140,354900], [1829,"2008-06-11T00:00:00",140,141.75,139,139.5,253800], [1830,"2008-06-12T00:00:00",139.5,146.44,142.5,143,1100400], [1831,"2008-06-13T00:00:00",143,143.65,139.31,140.05,677000], [1832,"2008-06-16T00:00:00",140.05,140.44,134.75,136.25,678700], [1833,"2008-06-17T00:00:00",136.25,140.9,132.1,140.01,861700], [1834,"2008-06-18T00:00:00",140.01,140.5,137,137,594000], [1835,"2008-06-19T00:00:00",137,137.2,132.5,136.1,886900], [1836,"2008-06-20T00:00:00",136.1,140,132.01,135,440700], [1837,"2008-06-23T00:00:00",135,135.6,129,129.1,616000], [1838,"2008-06-24T00:00:00",129.1,139,132.61,138.5,1008300], [1839,"2008-06-25T00:00:00",138.5,140.75,137.12,137.12,798300], [1840,"2008-06-26T00:00:00",133.62,136.89,134.02,135,852600], [1841,"2008-06-27T00:00:00",135,136,133.65,133.65,497100], [1842,"2008-06-30T00:00:00",133.65,132.32,132.32,132.32,153000], [1843,"2008-07-01T00:00:00",132.32,131.5,131,131,196900], [1844,"2008-07-01T00:00:00",132.32,131.5,131,131,196900], [1845,"2008-07-02T00:00:00",131,129.69,129.69,129.69,79300], [1846,"2008-07-03T00:00:00",129.69,128.4,128.4,128.4,1500], [1847,"2008-07-04T00:00:00",128.4,127.12,127.12,127.12,52000], [1848,"2008-07-07T00:00:00",127.12,125.85,125.85,125.85,139900], [1849,"2008-07-08T00:00:00",125.85,125.9,124.6,125,1465300], [1850,"2008-07-09T00:00:00",125,127.6,124.4,125.75,1238200], [1851,"2008-07-10T00:00:00",125.75,129.6,126,127.95,918600], [1852,"2008-07-11T00:00:00",127.95,127.8,127,127.31,168500], [1853,"2008-07-14T00:00:00",127.31,127.49,123.8,124.25,375800], [1854,"2008-07-15T00:00:00",124.25,126.95,120,120,1129000], [1855,"2008-07-16T00:00:00",120,125,118,118.7,1474500], [1856,"2008-07-17T00:00:00",118.7,120,115,120,839500], [1857,"2008-07-18T00:00:00",120,126,120,123.25,647400], [1858,"2008-07-21T00:00:00",123.25,124,121.05,123,849700], [1859,"2008-07-22T00:00:00",123,127.9,123.05,127.5,1404700], [1860,"2008-07-23T00:00:00",127.5,131,127.8,129.75,1130800], [1861,"2008-07-24T00:00:00",129.75,130,127.5,128.95,346200], [1862,"2008-07-25T00:00:00",128.95,130,122.51,124.25,572000], [1863,"2008-07-28T00:00:00",124.25,123.9,118.04,122.5,700400], [1864,"2008-07-29T00:00:00",122.5,127,120,126,952900], [1865,"2008-07-30T00:00:00",126,130.9,126,129.4,1210700], [1866,"2008-07-31T00:00:00",129.4,130.25,127.01,127.02,861200], [1867,"2008-08-01T00:00:00",127.02,127.2,123,123.56,332400], [1868,"2008-08-04T00:00:00",123.56,125.99,119.99,120.6,348100], [1869,"2008-08-05T00:00:00",120.6,124.1,118,123.89,1207500], [1870,"2008-08-06T00:00:00",123.89,123.9,119.7,120,241800], [1871,"2008-08-07T00:00:00",120,123,119,119.5,1200000], [1872,"2008-08-08T00:00:00",119.5,123,119.01,122.5,243000], [1873,"2008-08-11T00:00:00",122.5,124.95,122.05,123.5,384300], [1874,"2008-08-12T00:00:00",123.5,123.7,118,119.4,747500], [1875,"2008-08-13T00:00:00",119.4,120.15,117.77,118.5,364300], [1876,"2008-08-15T00:00:00",118.5,121,117.31,119,952600], [1877,"2008-08-18T00:00:00",119,124.95,117,123.95,2920400], [1878,"2008-08-19T00:00:00",123.95,124.9,118.95,120,3611100], [1879,"2008-08-20T00:00:00",120,119,115,115.84,1546700], [1880,"2008-08-21T00:00:00",115.84,117.9,114.5,115,934200], [1881,"2008-08-22T00:00:00",115,114.5,112.25,112.5,839400], [1882,"2008-08-25T00:00:00",112.5,113.75,110.15,111.34,353300], [1883,"2008-08-26T00:00:00",111.34,112.7,106.7,107.01,558400], [1884,"2008-08-27T00:00:00",107.01,105.9,101.66,103,1385200], [1885,"2008-08-28T00:00:00",103,105,103,103,509300], [1886,"2008-08-29T00:00:00",103,103.99,103,103.99,503100], [1887,"2008-09-01T00:00:00",103.99,104.6,103,103.9,387500], [1888,"2008-09-02T00:00:00",103.9,104.25,103.5,103.51,234800], [1889,"2008-09-03T00:00:00",103.51,103.51,103,103,688500], [1890,"2008-09-04T00:00:00",103,103.38,103,103,430400], [1891,"2008-09-05T00:00:00",100,102.05,100,101.6,824500], [1892,"2008-09-08T00:00:00",101.6,103.5,100.9,101.05,870800], [1893,"2008-09-09T00:00:00",101.05,101.1,100,100.3,289600], [1894,"2008-09-10T00:00:00",100.3,102.43,100.1,102.06,642000], [1895,"2008-09-11T00:00:00",102.06,101.26,100,101,1347400], [1896,"2008-09-12T00:00:00",101,102,100,101.5,2019100], [1897,"2008-09-15T00:00:00",101.5,101.3,100,100.01,1232600], [1898,"2008-09-16T00:00:00",100.01,100,100,100,453700], [1899,"2008-09-17T00:00:00",100,100,100,100,713600], [1900,"2008-09-18T00:00:00",100,100,100,100,101500], [1901,"2008-09-19T00:00:00",100,100,100,100,23800], [1902,"2008-09-22T00:00:00",100,100,100,100,26400], [1903,"2008-09-23T00:00:00",100,100,100,100,7400], [1904,"2008-09-24T00:00:00",100,100,100,100,3000], [1905,"2008-09-25T00:00:00",100,100,100,100,3800], [1906,"2008-09-29T00:00:00",100,100,100,100,1500], [1907,"2008-09-30T00:00:00",100,100,100,100,200], [1908,"2008-10-10T00:00:00",100,100,100,100,300], [1909,"2008-10-14T00:00:00",100,100,100,100,100], [1910,"2008-10-29T00:00:00",100,100,100,100,5100], [1911,"2008-11-03T00:00:00",100,100,100,100,4200], [1912,"2008-11-05T00:00:00",100,100,100,100,100], [1913,"2008-12-01T00:00:00",100,100,100,100,100], [1914,"2008-12-05T00:00:00",96,96,96,96,100], [1915,"2008-12-15T00:00:00",96,91.2,91.2,91.2,100], [1916,"2008-12-16T00:00:00",91.2,86.64,86.64,86.64,0], [1917,"2008-12-17T00:00:00",86.64,82.31,82.31,82.31,200], [1918,"2008-12-18T00:00:00",82.31,78.2,78.2,78.2,100], [1919,"2008-12-19T00:00:00",78.2,74.29,74.29,74.29,0], [1920,"2008-12-22T00:00:00",74.29,70.58,70.58,70.58,3800], [1921,"2008-12-23T00:00:00",70.58,67.06,67.06,67.06,3000], [1922,"2008-12-24T00:00:00",67.06,63.71,63.71,63.71,1200], [1923,"2008-12-26T00:00:00",63.71,64.5,60.53,63.27,2159800], [1924,"2008-12-29T00:00:00",63.27,64.5,60.11,60.11,2583100], [1925,"2008-12-30T00:00:00",60.11,59.5,57.11,57.11,907000], [1926,"2008-12-31T00:00:00",57.11,59.69,54.3,58.73,5388100], [1927,"2009-01-01T00:00:00",58.73,61.66,58.9,61.66,1294400], [1928,"2009-01-02T00:00:00",61.66,64.74,63.85,64.74,890900], [1929,"2009-01-05T00:00:00",64.74,67.97,67,67.97,789700], [1930,"2009-01-06T00:00:00",67.97,71.36,71.36,71.36,42600], [1931,"2009-01-09T00:00:00",71.36,74.92,74.92,74.92,626800], [1932,"2009-01-12T00:00:00",74.92,78.66,75.11,78.66,4515200], [1933,"2009-01-13T00:00:00",78.66,82.59,80.12,82.59,1448400], [1934,"2009-01-14T00:00:00",82.59,86.64,82.9,86.37,1706000], [1935,"2009-01-15T00:00:00",86.37,86.3,82.06,82.06,1543100], [1936,"2009-01-16T00:00:00",82.06,77.96,77.96,77.96,100400], [1937,"2009-01-19T00:00:00",77.96,74.07,74.07,74.07,290100], [1938,"2009-01-20T00:00:00",74.07,77.76,70.37,74.54,8069500], [1939,"2009-01-21T00:00:00",74.54,77.75,72.25,73.27,2550200], [1940,"2009-01-22T00:00:00",73.27,75.25,69.61,73.92,2036500], [1941,"2009-01-23T00:00:00",73.92,74.6,72.49,73.06,923800], [1942,"2009-01-26T00:00:00",73.06,76.71,71.94,76.71,1201000], [1943,"2009-01-27T00:00:00",76.71,80.54,80,80.54,856700], [1944,"2009-01-28T00:00:00",80.54,84.56,84.56,84.56,119600], [1945,"2009-01-29T00:00:00",84.56,87,80.35,82.24,2113900], [1946,"2009-01-30T00:00:00",82.24,86.35,86.35,86.35,215100], [1947,"2009-02-02T00:00:00",86.35,90.66,88.5,88.64,3359700], [1948,"2009-02-03T00:00:00",88.64,88.9,86.5,87.14,1676100], [1949,"2009-02-04T00:00:00",87.14,89.75,87,88.98,3006900], [1950,"2009-02-06T00:00:00",88.98,91.25,87.05,87.95,3214600], [1951,"2009-02-09T00:00:00",87.95,89,85,85.65,1921900], [1952,"2009-02-10T00:00:00",85.65,86.32,82.91,83.31,1218200], [1953,"2009-02-11T00:00:00",83.31,84.99,80.7,81.98,2936300], [1954,"2009-02-12T00:00:00",81.98,86.07,82,86.05,2554400], [1955,"2009-02-13T00:00:00",86.05,90.35,87.05,90.35,2312600], [1956,"2009-02-16T00:00:00",90.35,94.86,91.06,94.86,2404000], [1957,"2009-02-17T00:00:00",94.86,99.6,93.11,99.6,2333500], [1958,"2009-02-18T00:00:00",99.6,103.25,99.75,101.66,2569600], [1959,"2009-02-19T00:00:00",78.73,82.66,80.6,81.74,3793500], [1960,"2009-02-20T00:00:00",81.74,83.05,77.66,77.69,2255100], [1961,"2009-02-23T00:00:00",77.69,77,73.81,75.83,2322100], [1962,"2009-02-24T00:00:00",75.83,77.5,74.26,74.78,2220500], [1963,"2009-02-25T00:00:00",74.78,75.3,71.05,71.05,1824900], [1964,"2009-02-26T00:00:00",71.05,73.1,68.1,72.37,2930500], [1965,"2009-02-27T00:00:00",72.37,74.25,72.3,73.16,701200], [1966,"2009-03-02T00:00:00",73.16,74.9,71.5,72.93,1761300], [1967,"2009-03-03T00:00:00",72.93,76.57,70.5,76.32,3099200], [1968,"2009-03-04T00:00:00",76.32,79.75,77,78.13,2947900], [1969,"2009-03-05T00:00:00",78.13,79.75,76.75,77.33,2718600], [1970,"2009-03-06T00:00:00",77.33,77.95,75,75.39,1129600], [1971,"2009-03-09T00:00:00",75.39,75,73.8,74.03,552400], [1972,"2009-03-11T00:00:00",74.03,74.25,70.5,70.75,1180600], [1973,"2009-03-12T00:00:00",70.75,74.28,71.25,74.28,1349000], [1974,"2009-03-13T00:00:00",74.28,77.89,74.5,76.88,1956800], [1975,"2009-03-16T00:00:00",76.88,80.72,80.72,80.72,80100], [1976,"2009-03-17T00:00:00",80.72,84.25,82.55,83.66,2878500], [1977,"2009-03-18T00:00:00",83.66,84.4,81.61,82.13,3572000], [1978,"2009-03-19T00:00:00",82.13,82.7,79.9,80.33,4163700], [1979,"2009-03-20T00:00:00",80.33,82.45,79.75,80.24,6819300], [1980,"2009-03-24T00:00:00",80.24,84.25,81.51,84.12,5644800], [1981,"2009-03-25T00:00:00",84.12,86.25,83.25,84.24,5958500], [1982,"2009-03-26T00:00:00",84.24,84.68,81.75,82.46,2613300], [1983,"2009-03-27T00:00:00",82.46,86.58,82.25,86.37,5005400], [1984,"2009-03-30T00:00:00",86.37,90.67,86.85,87.68,4914000], [1985,"2009-03-31T00:00:00",87.68,90.35,85,86.92,6565000], [1986,"2009-04-01T00:00:00",86.92,90.35,87.8,88.97,3132100], [1987,"2009-04-02T00:00:00",88.97,93.41,89.51,93.41,5379900], [1988,"2009-04-03T00:00:00",93.41,97.3,92.8,95.33,3995600], [1989,"2009-04-06T00:00:00",95.33,98.1,92.8,96.82,4649100], [1990,"2009-04-07T00:00:00",96.82,99.15,96.05,96.76,5182500], [1991,"2009-04-08T00:00:00",96.76,96.69,91.93,91.93,2904900], [1992,"2009-04-09T00:00:00",91.93,93.4,88.1,90.43,2406100], [1993,"2009-04-10T00:00:00",90.43,94.95,90.4,94.9,2377600], [1994,"2009-04-13T00:00:00",94.9,99.64,96.49,99.49,4413500], [1995,"2009-04-14T00:00:00",99.49,99.75,94.6,94.93,4320600], [1996,"2009-04-15T00:00:00",94.93,96.81,92.15,94.96,2070000], [1997,"2009-04-16T00:00:00",94.96,97,90.22,91.15,1966000], [1998,"2009-04-17T00:00:00",91.15,95,90.45,93.41,1857200], [1999,"2009-04-20T00:00:00",93.41,97.32,94.25,96.39,3035900], [2000,"2009-04-21T00:00:00",96.39,101.2,97.5,101.13,5994400], [2001,"2009-04-22T00:00:00",101.13,102.6,96.1,98.41,3861600], [2002,"2009-04-23T00:00:00",98.41,102.8,98.25,99.91,13453500], [2003,"2009-04-24T00:00:00",99.91,104.9,100,104.7,6974700], [2004,"2009-04-27T00:00:00",104.7,105.45,99.47,99.47,4140300], [2005,"2009-04-28T00:00:00",99.47,102.5,95.81,101.56,4914300], [2006,"2009-04-29T00:00:00",101.56,102,98.02,99.11,3555700], [2007,"2009-04-30T00:00:00",99.11,99.5,96.5,97.82,3510000], [2008,"2009-05-04T00:00:00",97.82,99.7,96.1,96.39,1775200], [2009,"2009-05-05T00:00:00",96.39,98,95.5,97.55,1375400], [2010,"2009-05-06T00:00:00",97.55,99.65,97.41,97.62,3390800], [2011,"2009-05-07T00:00:00",97.62,98.24,95.85,96.11,2661200], [2012,"2009-05-08T00:00:00",96.11,97.45,95.8,96.66,1422100], [2013,"2009-05-11T00:00:00",96.66,97.35,95.8,96.28,1118100], [2014,"2009-05-12T00:00:00",96.28,98,96.1,97.32,3426200], [2015,"2009-05-13T00:00:00",97.32,100,96.02,97.07,10205400], [2016,"2009-05-14T00:00:00",97.07,98.1,96.75,97.3,2075000], [2017,"2009-05-15T00:00:00",97.3,100,97.6,99.54,4028800], [2018,"2009-05-18T00:00:00",99.54,101.2,99.1,99.47,2319500], [2019,"2009-05-19T00:00:00",99.47,100.47,98.1,98.34,1660100], [2020,"2009-05-20T00:00:00",98.34,98.8,97.7,98.56,1117200], [2021,"2009-05-21T00:00:00",98.56,98.5,96.6,98.2,1040100], [2022,"2009-05-22T00:00:00",98.2,102.65,98.89,101.35,5651900], [2023,"2009-05-25T00:00:00",101.35,102.9,100.55,101.54,2541400], [2024,"2009-05-26T00:00:00",101.54,103.7,101.55,103.12,3610500], [2025,"2009-05-27T00:00:00",103.12,103.84,102.25,103.59,2453900], [2026,"2009-05-28T00:00:00",103.59,104.25,103.25,103.57,1933600], [2027,"2009-05-29T00:00:00",103.57,104.8,101.1,102.62,4080300], [2028,"2009-06-01T00:00:00",102.62,103.35,101.7,102.03,1017300], [2029,"2009-06-02T00:00:00",102.03,102.75,100.75,101.01,1257000], [2030,"2009-06-03T00:00:00",101.01,101.89,99.21,99.52,1687600], [2031,"2009-06-04T00:00:00",99.52,100.05,98.5,99.15,922500], [2032,"2009-06-05T00:00:00",99.15,100.93,99.35,100.29,707700], [2033,"2009-06-08T00:00:00",100.29,101.73,98,99.55,1521900], [2034,"2009-06-09T00:00:00",99.55,102,99.7,101.82,1922400], [2035,"2009-06-10T00:00:00",101.82,102.3,99.98,100.32,1545400], [2036,"2009-06-11T00:00:00",100.32,101,99.75,100.3,1153700], [2037,"2009-06-12T00:00:00",100.3,103.99,100.25,101.86,2831000], [2038,"2009-06-15T00:00:00",101.86,103.2,101.2,101.66,956000], [2039,"2009-06-16T00:00:00",101.66,102,100.81,101.61,693800], [2040,"2009-06-17T00:00:00",101.61,103,101.75,102.5,2006400], [2041,"2009-06-18T00:00:00",102.5,103.54,102.31,103.06,1967200], [2042,"2009-06-19T00:00:00",89.78,91.4,88,89.69,1585700], [2043,"2009-06-22T00:00:00",89.69,90.4,87.75,88.11,3456700], [2044,"2009-06-23T00:00:00",88.11,88.9,87.31,87.56,701800], [2045,"2009-06-24T00:00:00",87.56,87.65,86.65,86.82,1386200], [2046,"2009-06-25T00:00:00",86.82,89.1,86.35,87.82,1797900], [2047,"2009-06-26T00:00:00",87.82,88.7,87.4,87.59,1772200], [2048,"2009-06-29T00:00:00",87.59,88.3,86.75,86.92,897900], [2049,"2009-06-30T00:00:00",86.92,87.25,86.8,86.95,344400], [2050,"2009-07-01T00:00:00",86.95,89.8,87.2,89.39,2122000], [2051,"2009-07-02T00:00:00",89.39,93.85,89.8,93.82,4436600], [2052,"2009-07-03T00:00:00",93.82,95.2,91.5,92.68,2019800], [2053,"2009-07-06T00:00:00",92.68,94.99,92.74,94.45,1939000], [2054,"2009-07-07T00:00:00",94.45,97.06,95.01,95.41,3217500], [2055,"2009-07-08T00:00:00",95.41,95.75,94.1,94.31,1208200], [2056,"2009-07-09T00:00:00",94.31,95.6,93.52,93.89,1302200], [2057,"2009-07-10T00:00:00",93.89,95.8,94.2,95.32,881800], [2058,"2009-07-13T00:00:00",95.32,98.18,95,97.34,3462100], [2059,"2009-07-14T00:00:00",97.34,97.99,96.5,97.21,2121600], [2060,"2009-07-15T00:00:00",97.21,98,94.8,95.15,5225800], [2061,"2009-07-16T00:00:00",95.15,96.16,95,95.44,1017500], [2062,"2009-07-17T00:00:00",95.44,97,94.9,95.57,2658300], [2063,"2009-07-20T00:00:00",95.57,96.55,95.25,95.58,674100], [2064,"2009-07-21T00:00:00",95.58,95.98,95.01,95.88,452796], [2065,"2009-07-22T00:00:00",95.88,96.4,95.5,95.65,861876], [2066,"2009-07-23T00:00:00",95.65,97,95.7,96.22,2227966], [2067,"2009-07-24T00:00:00",96.22,96.75,94,94.96,2377090], [2068,"2009-07-27T00:00:00",94.96,95.9,94.8,95.32,489049], [2069,"2009-07-28T00:00:00",95.32,95.5,94.5,95.07,617605], [2070,"2009-07-29T00:00:00",95.07,95.51,94,94.13,695833], [2071,"2009-07-30T00:00:00",94.13,95.25,93.5,93.92,1206918], [2072,"2009-07-31T00:00:00",93.92,95,93.01,94.91,2208565], [2073,"2009-08-03T00:00:00",94.91,95.22,93.15,93.58,866599], [2074,"2009-08-04T00:00:00",93.58,94.25,93.6,93.95,809875], [2075,"2009-08-05T00:00:00",93.95,94.9,93.86,94.06,524566], [2076,"2009-08-06T00:00:00",94.06,94.45,93.25,93.55,589626], [2077,"2009-08-07T00:00:00",93.55,94.49,93.15,94.02,472307], [2078,"2009-08-10T00:00:00",94.02,96.1,94.41,95.73,1832617], [2079,"2009-08-11T00:00:00",95.73,96.2,94.8,95.01,449648], [2080,"2009-08-12T00:00:00",95.01,95.5,94.6,95.06,687019], [2081,"2009-08-13T00:00:00",95.06,95.11,94.55,95,789950], [2082,"2009-08-17T00:00:00",95,95.3,94.3,95,966181], [2083,"2009-08-18T00:00:00",95,95.99,95.05,95.56,903721], [2084,"2009-08-19T00:00:00",95.56,96.45,94.9,95.23,620611], [2085,"2009-08-20T00:00:00",95.23,96.15,94.95,95.48,502053], [2086,"2009-08-21T00:00:00",95.48,97.45,95.25,96.51,1331693], [2087,"2009-08-24T00:00:00",96.51,98,96.5,97.79,1488542], [2088,"2009-08-25T00:00:00",97.79,99.15,97.1,97.59,1112603], [2089,"2009-08-26T00:00:00",94.99,96.1,94.3,94.97,949680], [2090,"2009-08-27T00:00:00",94.97,95.35,94.3,95.06,500591], [2091,"2009-08-28T00:00:00",95.06,96.35,94.8,95.96,1439808], [2092,"2009-08-31T00:00:00",95.96,97,95.15,96.82,1096707], [2093,"2009-09-01T00:00:00",96.82,99.98,96,98.13,4546464], [2094,"2009-09-02T00:00:00",98.13,99.64,97.63,98.27,2076467], [2095,"2009-09-03T00:00:00",98.27,98.07,96.45,96.68,1141032], [2096,"2009-09-04T00:00:00",96.68,98.5,96.5,97.53,1707224], [2097,"2009-09-07T00:00:00",97.53,98.25,96.6,97.02,1088540], [2098,"2009-09-08T00:00:00",97.02,97.4,95.7,95.97,1051907], [2099,"2009-09-09T00:00:00",95.97,98.05,95.67,97.32,1706141], [2100,"2009-09-10T00:00:00",97.32,99.99,96.86,98.77,4139594], [2101,"2009-09-11T00:00:00",98.77,102.25,98.6,101.12,4701796], [2102,"2009-09-14T00:00:00",101.12,102.35,99.81,100.1,718769], [2103,"2009-09-15T00:00:00",100.1,100,98.01,98.16,1722279], [2104,"2009-09-16T00:00:00",98.16,99.75,98,98.92,1722602], [2105,"2009-09-17T00:00:00",98.92,100.7,99,99.63,1706700], [2106,"2009-09-18T00:00:00",99.63,102.25,98.9,100.93,2115326], [2107,"2009-09-24T00:00:00",100.93,105.97,101.5,105.59,7705279], [2108,"2009-09-25T00:00:00",105.59,108.7,104.1,107.77,5741245], [2109,"2009-09-28T00:00:00",107.77,107.75,104.25,104.78,1338938], [2110,"2009-09-29T00:00:00",104.78,106.25,103,105.2,1582749], [2111,"2009-09-30T00:00:00",105.2,105.7,102,102.75,1543364], [2112,"2009-10-01T00:00:00",102.75,104.19,101,101.47,1085509], [2113,"2009-10-02T00:00:00",101.47,103.6,101,103.36,911849], [2114,"2009-10-05T00:00:00",103.36,104.35,102.5,102.96,1170361], [2115,"2009-10-06T00:00:00",102.96,105.89,102.56,104.9,4806737], [2116,"2009-10-07T00:00:00",104.9,107,105,106.07,3156039], [2117,"2009-10-08T00:00:00",106.07,106.1,104,104.07,1796503], [2118,"2009-10-09T00:00:00",104.07,105.25,103,103.17,1348099], [2119,"2009-10-12T00:00:00",103.17,103.69,102,102.32,883285], [2120,"2009-10-13T00:00:00",102.32,104.01,102.51,103.59,2389313], [2121,"2009-10-14T00:00:00",103.59,106.45,104,104.93,2127510], [2122,"2009-10-15T00:00:00",104.93,109.35,105,108.09,6048255], [2123,"2009-10-16T00:00:00",108.09,110.24,107.75,108.25,3762003], [2124,"2009-10-19T00:00:00",108.25,108.49,102.84,103.07,3550589], [2125,"2009-10-20T00:00:00",103.07,106.15,103.05,104.12,3587020], [2126,"2009-10-21T00:00:00",104.12,104,102.2,102.94,1518834], [2127,"2009-10-22T00:00:00",102.94,105.2,102.15,103.52,2934504], [2128,"2009-10-23T00:00:00",103.52,104.98,103.26,104.24,1657812], [2129,"2009-10-26T00:00:00",104.24,105.99,103.6,103.97,1905103], [2130,"2009-10-27T00:00:00",103.97,105.64,104.03,104.84,1804897], [2131,"2009-10-28T00:00:00",104.84,105.35,104,104.29,1086390], [2132,"2009-10-29T00:00:00",104.29,104.7,103.65,104.34,689783], [2133,"2009-10-30T00:00:00",104.34,105.8,104.61,105.03,858180], [2134,"2009-11-02T00:00:00",105.03,105.65,102,103.14,1462012], [2135,"2009-11-03T00:00:00",103.14,104,102.89,103.75,816472], [2136,"2009-11-04T00:00:00",103.75,104.25,103,103.87,2254306], [2137,"2009-11-05T00:00:00",103.87,104.8,103.1,103.32,1342928], [2138,"2009-11-06T00:00:00",103.32,103.8,101.8,102.08,1148524], [2139,"2009-11-10T00:00:00",102.08,102.74,101,101.58,651690], [2140,"2009-11-11T00:00:00",101.58,102.4,100.2,102.22,995684], [2141,"2009-11-12T00:00:00",102.22,103.65,102,103.2,674948], [2142,"2009-11-13T00:00:00",103.2,103.25,102.41,103.08,333506], [2143,"2009-11-16T00:00:00",103.08,105,103,104.57,1022565], [2144,"2009-11-17T00:00:00",104.57,106.2,104.3,104.51,2241896], [2145,"2009-11-18T00:00:00",104.51,105.59,104.7,105.14,1319595], [2146,"2009-11-19T00:00:00",105.14,106.45,105.16,105.91,719797], [2147,"2009-11-20T00:00:00",105.91,107.4,106,106.31,1696219], [2148,"2009-11-23T00:00:00",106.31,106.35,104.88,105.11,557083], [2149,"2009-11-24T00:00:00",105.11,105.85,104.99,105.65,249627], [2150,"2009-11-25T00:00:00",105.65,106.2,105.5,105.59,543216], [2151,"2009-11-26T00:00:00",105.59,107.39,105.67,107.02,735416], [2152,"2009-12-01T00:00:00",107.02,106.36,105,106.07,859122], [2153,"2009-12-02T00:00:00",106.07,106.7,105.92,106.5,678595], [2154,"2009-12-03T00:00:00",106.5,106.99,106.25,106.51,116003], [2155,"2009-12-04T00:00:00",106.51,106.9,105.75,105.96,305678], [2156,"2009-12-07T00:00:00",105.96,106.2,105.55,106.06,147992], [2157,"2009-12-08T00:00:00",106.06,106,105.2,105.66,1762546], [2158,"2009-12-09T00:00:00",105.66,106.2,105.5,105.97,2494226], [2159,"2009-12-10T00:00:00",105.97,107,106,106.76,1105848], [2160,"2009-12-11T00:00:00",106.76,108,106.6,107.8,613927], [2161,"2009-12-14T00:00:00",107.8,109.9,108,109.58,1176903], [2162,"2009-12-15T00:00:00",109.58,109.85,108.5,108.92,722238], [2163,"2009-12-16T00:00:00",108.92,109.2,108,108.66,434566], [2164,"2009-12-17T00:00:00",108.66,109.2,108.07,108.6,668470], [2165,"2009-12-18T00:00:00",105.6,106.19,104.6,104.9,392882], [2166,"2009-12-21T00:00:00",104.9,104.9,103.56,103.99,568112], [2167,"2009-12-22T00:00:00",103.99,105.65,104,105.44,697289], [2168,"2009-12-23T00:00:00",105.44,106,104.65,104.92,534236], [2169,"2009-12-24T00:00:00",104.92,105.5,104.7,105.03,2147973], [2170,"2009-12-29T00:00:00",105.03,105.6,104.1,105.48,321506], [2171,"2009-12-30T00:00:00",105.48,106.45,104.93,105.13,1861757], [2172,"2009-12-31T00:00:00",105.13,105.46,102.45,102.93,6152050], [2173,"2010-01-04T00:00:00",102.93,104.29,102.4,104.03,1042449], [2174,"2010-01-05T00:00:00",104.03,104.85,104.15,104.64,598469], [2175,"2010-01-06T00:00:00",104.64,105.5,104.25,104.44,1687180], [2176,"2010-01-07T00:00:00",104.44,105.05,104,104.23,871873], [2177,"2010-01-08T00:00:00",104.23,106.3,104.35,105.7,2329619], [2178,"2010-01-11T00:00:00",105.7,106.19,105,105.26,1326534], [2179,"2010-01-12T00:00:00",105.26,105.95,104.82,105.65,943872], [2180,"2010-01-13T00:00:00",105.65,106.99,105.45,106.35,1112136], [2181,"2010-01-14T00:00:00",106.35,109.5,106.62,107.96,5876289], [2182,"2010-01-15T00:00:00",107.96,109.44,107.9,108.85,2606476], [2183,"2010-01-18T00:00:00",108.85,109.25,108.1,108.57,1261558], [2184,"2010-01-19T00:00:00",108.57,109.4,108.55,108.8,1186440], [2185,"2010-01-20T00:00:00",108.8,108.79,107.27,107.51,1205453], [2186,"2010-01-21T00:00:00",107.51,107.75,105.2,105.67,1245494], [2187,"2010-01-22T00:00:00",105.67,107.85,105.61,107.65,1061119], [2188,"2010-01-25T00:00:00",107.65,108.4,107.15,107.7,904777], [2189,"2010-01-26T00:00:00",107.7,109.49,107.9,108.92,4417638], [2190,"2010-01-27T00:00:00",108.92,109.99,107.6,107.93,1996201], [2191,"2010-01-28T00:00:00",107.93,109,104.5,105.78,4317745], [2192,"2010-01-29T00:00:00",105.78,106.1,105,105.9,1019304], [2193,"2010-02-01T00:00:00",105.9,105.95,104.85,105.34,911804], [2194,"2010-02-02T00:00:00",105.34,106.46,105.5,105.86,1300883], [2195,"2010-02-03T00:00:00",105.86,106.24,105.5,106.02,1323506], [2196,"2010-02-04T00:00:00",106.02,108.4,105.85,107.84,2197754], [2197,"2010-02-08T00:00:00",107.84,108.9,107.5,108.05,1634075], [2198,"2010-02-09T00:00:00",108.05,108.2,107.5,107.81,266232], [2199,"2010-02-10T00:00:00",107.81,108.1,107.22,107.78,930010], [2200,"2010-02-11T00:00:00",107.78,108,107,107.38,441567], [2201,"2010-02-12T00:00:00",107.38,108.05,107.38,107.91,553280], [2202,"2010-02-15T00:00:00",107.91,107.6,107,107.4,428836], [2203,"2010-02-16T00:00:00",107.4,108.2,107.31,108,394803], [2204,"2010-02-17T00:00:00",108,108.98,108,108.13,1454028], [2205,"2010-02-18T00:00:00",104.88,106.47,104.56,104.76,616269], [2206,"2010-02-19T00:00:00",104.76,105.25,104.5,105.02,634423], [2207,"2010-02-22T00:00:00",105.02,106,104.76,105.12,534973], [2208,"2010-02-23T00:00:00",105.12,105.11,104.55,104.63,423193], [2209,"2010-02-24T00:00:00",104.63,105.25,103.5,103.7,760630], [2210,"2010-02-25T00:00:00",103.7,104.49,103.4,104.03,501696], [2211,"2010-02-26T00:00:00",104.03,104.73,103.7,103.9,243994], [2212,"2010-03-01T00:00:00",103.9,104.3,103.01,103.85,509927], [2213,"2010-03-02T00:00:00",103.85,104.49,103.52,104.08,408147], [2214,"2010-03-03T00:00:00",104.08,104.39,103.78,104.02,1230198], [2215,"2010-03-04T00:00:00",104.02,104.1,103.75,103.99,574242], [2216,"2010-03-05T00:00:00",103.99,105.19,104,104.49,927455], [2217,"2010-03-08T00:00:00",104.49,105,104.1,104.72,307738], [2218,"2010-03-09T00:00:00",104.72,105.2,104.3,104.48,503572], [2219,"2010-03-10T00:00:00",104.48,105.49,104.3,105.03,1083218], [2220,"2010-03-11T00:00:00",105.03,106.1,105.15,105.35,725227], [2221,"2010-03-12T00:00:00",105.35,105.89,104.9,105.3,882608], [2222,"2010-03-15T00:00:00",105.3,107.24,105.49,106.91,1219988], [2223,"2010-03-16T00:00:00",106.91,107.55,106.52,106.71,1081227], [2224,"2010-03-17T00:00:00",106.71,107.25,106,106.65,928627], [2225,"2010-03-18T00:00:00",106.65,107.9,106.51,107.61,725108], [2226,"2010-03-19T00:00:00",107.61,108.48,107.5,107.9,731544], [2227,"2010-03-22T00:00:00",107.9,108.48,107.11,107.29,180140], [2228,"2010-03-24T00:00:00",107.29,108.6,107.4,108.47,1846258], [2229,"2010-03-25T00:00:00",108.47,109.1,107.9,107.96,1087380], [2230,"2010-03-26T00:00:00",107.96,109.1,107.75,108.99,865130], [2231,"2010-03-29T00:00:00",108.99,110,108.81,109.19,1711693], [2232,"2010-03-30T00:00:00",109.19,109.97,109,109.1,1770985], [2233,"2010-03-31T00:00:00",109.1,110.74,109.11,109.69,2158666], [2234,"2010-04-01T00:00:00",109.69,114.44,110.31,112.73,4432525], [2235,"2010-04-02T00:00:00",112.73,114.23,112.76,113.24,2687919], [2236,"2010-04-05T00:00:00",113.24,114.88,113.36,113.89,1809995], [2237,"2010-04-06T00:00:00",113.89,114.8,112.25,114.46,2699972], [2238,"2010-04-07T00:00:00",114.46,117.39,114.7,115.69,4596024], [2239,"2010-04-08T00:00:00",115.69,117.15,115.5,116.89,1784888], [2240,"2010-04-09T00:00:00",116.89,118,116.8,117.21,1665730], [2241,"2010-04-12T00:00:00",117.21,117.64,116.01,116.63,663239], [2242,"2010-04-13T00:00:00",116.63,117.3,115.05,116.05,2572193], [2243,"2010-04-14T00:00:00",116.05,117.7,116.1,116.65,1478427], [2244,"2010-04-15T00:00:00",116.65,117.6,116.2,117.37,391069], [2245,"2010-04-16T00:00:00",117.37,118,117,117.91,491612], [2246,"2010-04-19T00:00:00",117.91,117.95,117.02,117.16,343378], [2247,"2010-04-20T00:00:00",117.16,117.99,117.02,117.11,291122], [2248,"2010-04-21T00:00:00",117.11,117.27,115.5,115.64,907864], [2249,"2010-04-22T00:00:00",115.64,116.97,114.75,115.17,894435], [2250,"2010-04-23T00:00:00",115.17,115.25,114.71,115.03,264378], [2251,"2010-04-26T00:00:00",115.03,115.49,113.28,114.06,575936], [2252,"2010-04-27T00:00:00",114.06,115.2,113.51,114.2,1608978], [2253,"2010-04-28T00:00:00",114.2,114.5,113.25,113.76,1271589], [2254,"2010-04-29T00:00:00",113.76,114.49,113.5,113.8,518457], [2255,"2010-04-30T00:00:00",113.8,115.1,112.61,113.04,2773250], [2256,"2010-05-03T00:00:00",113.04,113.5,111,111.65,817319], [2257,"2010-05-04T00:00:00",111.65,114.2,111.65,113.17,1141420], [2258,"2010-05-05T00:00:00",113.17,117.3,112.9,116.34,4907645], [2259,"2010-05-06T00:00:00",116.34,117.75,116.5,117.26,1894490], [2260,"2010-05-07T00:00:00",117.26,116.6,113.75,114.17,2237830], [2261,"2010-05-10T00:00:00",114.17,115.23,114,114.55,483651], [2262,"2010-05-11T00:00:00",114.55,115.55,113.22,114.15,639699], [2263,"2010-05-12T00:00:00",114.15,114.6,112.86,114.37,966594], [2264,"2010-05-13T00:00:00",114.37,114.7,113.7,114.07,472398], [2265,"2010-05-14T00:00:00",114.07,115.25,114.25,114.88,210653], [2266,"2010-05-17T00:00:00",114.88,115.19,113.5,113.6,844177], [2267,"2010-05-18T00:00:00",113.6,114.49,113.3,114.2,412688], [2268,"2010-05-19T00:00:00",114.2,115.8,113.35,115.02,1017038], [2269,"2010-05-20T00:00:00",111.02,111.2,109.7,109.9,913683], [2270,"2010-05-21T00:00:00",109.9,109.79,107,107.05,799328], [2271,"2010-05-24T00:00:00",107.05,107.25,103.6,104.07,920241], [2272,"2010-05-25T00:00:00",104.07,104.85,101.51,102.9,1811972], [2273,"2010-05-26T00:00:00",102.9,105.2,102.35,104.99,1211278], [2274,"2010-05-27T00:00:00",104.99,105,102.85,103.3,624660], [2275,"2010-05-28T00:00:00",103.3,104,102.8,103.61,406924], [2276,"2010-05-31T00:00:00",103.61,103.98,102.52,102.91,329809], [2277,"2010-06-01T00:00:00",102.91,103.25,101.8,102.47,969110], [2278,"2010-06-02T00:00:00",102.47,103.95,102.1,103.48,1041451], [2279,"2010-06-03T00:00:00",103.48,104.7,102.89,103.75,1186680], [2280,"2010-06-04T00:00:00",103.75,105.5,103.08,105.18,1233624], [2281,"2010-06-07T00:00:00",105.18,106.8,103.55,105.64,1141255], [2282,"2010-06-08T00:00:00",105.64,106.4,104.95,105.75,508247], [2283,"2010-06-09T00:00:00",105.75,105.9,105.08,105.81,210028], [2284,"2010-06-10T00:00:00",105.81,105.98,103.5,103.66,674007], [2285,"2010-06-11T00:00:00",103.66,105.3,103.35,104.89,283885], [2286,"2010-06-14T00:00:00",104.89,103.8,101.85,103.02,642724], [2287,"2010-06-15T00:00:00",103.02,104.1,101.1,102.49,1142144], [2288,"2010-06-16T00:00:00",102.49,105.6,102.3,104.39,899742], [2289,"2010-06-17T00:00:00",104.39,105.9,102.75,105.33,720375], [2290,"2010-06-18T00:00:00",105.33,105.99,104.75,104.98,363467], [2291,"2010-06-21T00:00:00",104.98,105.65,104.7,105.24,228929], [2292,"2010-06-22T00:00:00",105.24,105.85,105,105.41,166966], [2293,"2010-06-23T00:00:00",105.41,106.2,104.6,104.77,763629], [2294,"2010-06-24T00:00:00",104.77,105.2,104,104.13,432613], [2295,"2010-06-25T00:00:00",104.13,104.8,103.5,104.55,358293], [2296,"2010-06-28T00:00:00",104.55,106.2,104,104.22,589195], [2297,"2010-06-29T00:00:00",104.22,104.89,103,103.86,248288], [2298,"2010-06-30T00:00:00",103.86,104.21,102.9,103.07,726693], [2299,"2010-07-01T00:00:00",103.07,104,103.2,103.51,91739], [2300,"2010-07-02T00:00:00",103.51,103.6,102.9,103.1,51668], [2301,"2010-07-05T00:00:00",103.1,103.6,102.75,103.04,72717], [2302,"2010-07-06T00:00:00",103.04,103.5,102.91,103.07,91854], [2303,"2010-07-07T00:00:00",103.07,104.6,102.92,104.47,140745], [2304,"2010-07-08T00:00:00",104.47,106.31,104.55,106.04,830969], [2305,"2010-07-09T00:00:00",106.04,107.25,105.9,106.57,602995], [2306,"2010-07-12T00:00:00",106.57,107.3,106.7,107.03,179553], [2307,"2010-07-13T00:00:00",107.03,107.75,107.25,107.56,246370], [2308,"2010-07-14T00:00:00",107.56,108.01,107.2,107.88,376462], [2309,"2010-07-15T00:00:00",107.88,108,106.8,107.06,120922], [2310,"2010-07-16T00:00:00",107.06,110.01,106.5,109.34,1354276], [2311,"2010-07-19T00:00:00",109.34,110,107.82,108.07,381991], [2312,"2010-07-20T00:00:00",108.07,109,108.25,108.83,156130], [2313,"2010-07-21T00:00:00",108.83,108.95,107.7,108.1,325953], [2314,"2010-07-22T00:00:00",108.1,109,108.05,108.79,107635], [2315,"2010-07-23T00:00:00",108.79,109.2,108.5,108.76,89485], [2316,"2010-07-26T00:00:00",108.76,109.49,108.5,108.74,78032], [2317,"2010-07-27T00:00:00",108.74,113.2,109,112.87,2655975], [2318,"2010-07-28T00:00:00",112.87,113.39,112,112.17,1085543], [2319,"2010-07-29T00:00:00",112.17,113,111.65,111.91,829064], [2320,"2010-07-30T00:00:00",111.91,112.7,111.75,112.52,191644], [2321,"2010-08-02T00:00:00",112.52,112.4,109.7,111.61,248007], [2322,"2010-08-03T00:00:00",111.61,112.25,110.61,111.75,71334], [2323,"2010-08-04T00:00:00",111.75,112.6,112,112.2,223175], [2324,"2010-08-05T00:00:00",112.2,112.35,111,111.13,313305], [2325,"2010-08-06T00:00:00",111.13,112.05,111.11,111.34,222925], [2326,"2010-08-09T00:00:00",111.34,111.12,106.5,108.74,1084758], [2327,"2010-08-10T00:00:00",108.74,109.99,108,108.99,776761], [2328,"2010-08-11T00:00:00",108.99,109.9,108.01,108.21,666138], [2329,"2010-08-12T00:00:00",108.21,108.11,107.26,107.6,161898], [2330,"2010-08-13T00:00:00",107.6,108,107,107.99,66860], [2331,"2010-08-16T00:00:00",107.99,108,105,105.51,747503], [2332,"2010-08-17T00:00:00",105.51,107.24,105,106.15,332581], [2333,"2010-08-18T00:00:00",106.15,107.5,106.1,106.98,435463], [2334,"2010-08-19T00:00:00",106.98,109.25,106.6,108.82,727943], [2335,"2010-08-20T00:00:00",108.82,109.9,108.26,109.01,123010], [2336,"2010-08-23T00:00:00",109.01,109.4,106.4,106.99,218602], [2337,"2010-08-24T00:00:00",106.99,107.39,105.5,106,260760], [2338,"2010-08-25T00:00:00",106,106.89,105.51,105.99,257515], [2339,"2010-08-26T00:00:00",105.99,109.5,105.79,108.67,1037362], [2340,"2010-08-27T00:00:00",105.17,105.5,103,103.68,738486], [2341,"2010-08-30T00:00:00",103.68,104,103.01,103.5,109438], [2342,"2010-08-31T00:00:00",103.5,106.5,103.99,106.07,415985], [2343,"2010-09-01T00:00:00",106.07,105.94,103.5,105.05,590087], [2344,"2010-09-02T00:00:00",105.05,105.89,104.75,104.99,166253], [2345,"2010-09-03T00:00:00",104.99,105.37,103.03,103.33,265316], [2346,"2010-09-06T00:00:00",103.33,104,102.96,103.07,140387], [2347,"2010-09-07T00:00:00",103.07,103.8,103.25,103.64,29557], [2348,"2010-09-08T00:00:00",103.64,105.85,103.21,105.59,479214], [2349,"2010-09-09T00:00:00",105.59,105.8,104.2,104.5,380613], [2350,"2010-09-14T00:00:00",104.5,106.25,105,105.41,904638], [2351,"2010-09-15T00:00:00",105.41,105.97,104.8,105.22,86558], [2352,"2010-09-16T00:00:00",105.22,106.4,104.8,106.02,621937], [2353,"2010-09-17T00:00:00",106.02,106.41,105.25,105.99,506125], [2354,"2010-09-20T00:00:00",105.99,106.25,105.51,105.83,130828], [2355,"2010-09-21T00:00:00",105.83,106,104.95,105.01,455614], [2356,"2010-09-22T00:00:00",105.01,105.19,104.21,104.52,161646], [2357,"2010-09-23T00:00:00",104.52,104.85,104.35,104.51,178179], [2358,"2010-09-24T00:00:00",104.51,105.25,104.25,105.02,485020], [2359,"2010-09-27T00:00:00",105.02,105.3,104.55,105.17,253105], [2360,"2010-09-28T00:00:00",105.17,106.5,105.32,106.27,435299], [2361,"2010-09-29T00:00:00",106.27,106.4,105.61,105.92,291305], [2362,"2010-09-30T00:00:00",105.92,105.5,104.5,104.84,470449], [2363,"2010-10-01T00:00:00",104.84,105.5,104.9,105.07,165500], [2364,"2010-10-04T00:00:00",105.07,105.7,105.05,105.51,133631], [2365,"2010-10-05T00:00:00",105.51,105.75,105,105.61,163876], [2366,"2010-10-06T00:00:00",105.61,105.9,105.35,105.7,189078], [2367,"2010-10-07T00:00:00",105.7,107.49,105.5,106.87,655320], [2368,"2010-10-08T00:00:00",106.87,108.01,106.25,107.34,1138008], [2369,"2010-10-11T00:00:00",107.34,107.9,106.87,107.12,778881], [2370,"2010-10-12T00:00:00",107.12,107.43,106.8,107.25,239788], [2371,"2010-10-13T00:00:00",107.25,108.5,107,108.3,547767], [2372,"2010-10-14T00:00:00",108.3,109,108,108.13,686810], [2373,"2010-10-15T00:00:00",108.13,108.75,107.75,108.15,445622], [2374,"2010-10-18T00:00:00",108.15,108.5,107.85,107.96,188794], [2375,"2010-10-19T00:00:00",107.96,108.97,108,108.09,190450], [2376,"2010-10-20T00:00:00",108.09,108.65,108.02,108.41,161181], [2377,"2010-10-21T00:00:00",108.41,109.69,108.5,108.72,772743], [2378,"2010-10-22T00:00:00",108.72,109.7,108.75,109.29,439902], [2379,"2010-10-25T00:00:00",109.29,109.95,108.6,109.02,523390], [2380,"2010-10-26T00:00:00",109.02,109.35,107.99,108.21,416953], [2381,"2010-10-27T00:00:00",108.21,108.8,107.5,107.6,210193], [2382,"2010-10-28T00:00:00",107.6,108.2,106.49,106.56,354078], [2383,"2010-10-29T00:00:00",106.56,107.25,106.01,106.52,461985], [2384,"2010-11-01T00:00:00",106.52,108.65,106.71,107.9,1712539], [2385,"2010-11-02T00:00:00",107.9,109.5,108.01,109.45,733350], [2386,"2010-11-03T00:00:00",109.45,109.6,107.25,107.5,358042], [2387,"2010-11-04T00:00:00",107.5,108.4,107.25,108.03,125360], [2388,"2010-11-05T00:00:00",108.03,108.99,108,108.53,319025], [2389,"2010-11-08T00:00:00",108.53,110.15,108,109.95,1049738], [2390,"2010-11-10T00:00:00",109.95,111.49,109.8,111.1,1659303], [2391,"2010-11-11T00:00:00",111.1,111.65,110.25,110.34,601156], [2392,"2010-11-12T00:00:00",110.34,110.55,109.7,109.96,149304], [2393,"2010-11-15T00:00:00",109.96,111,109.51,110.94,265511], [2394,"2010-11-16T00:00:00",108.94,110.75,108.8,109.08,618488], [2395,"2010-11-22T00:00:00",109.08,109.6,109,109.47,237434], [2396,"2010-11-23T00:00:00",109.47,110.95,109.05,110.71,845498], [2397,"2010-11-24T00:00:00",110.71,111,110,110.62,1050423], [2398,"2010-11-25T00:00:00",110.62,112,110.12,111.58,3840721], [2399,"2010-11-26T00:00:00",111.58,112.6,111,111.54,723323], [2400,"2010-11-29T00:00:00",111.54,111.8,111,111.03,163481], [2401,"2010-11-30T00:00:00",111.03,113.15,111.38,112.87,1644727], [2402,"2010-12-01T00:00:00",112.87,114.4,112.6,113.03,1178128], [2403,"2010-12-02T00:00:00",113.03,114.1,112.5,114,1017988], [2404,"2010-12-03T00:00:00",114,114.69,113.8,113.94,1212535], [2405,"2010-12-06T00:00:00",113.94,115.35,114.1,114.35,1659496], [2406,"2010-12-07T00:00:00",114.35,114.7,113.9,114.16,1405928], [2407,"2010-12-08T00:00:00",114.16,115.14,113.84,114,1424361], [2408,"2010-12-09T00:00:00",114,115.6,113.99,115.47,1466446], [2409,"2010-12-10T00:00:00",115.47,116.9,114,116.61,1422090], [2410,"2010-12-13T00:00:00",116.61,118.25,116.62,117.55,1580848], [2411,"2010-12-14T00:00:00",117.55,117.99,116.5,116.57,469220], [2412,"2010-12-15T00:00:00",116.57,118.88,115.95,118.09,1370733], [2413,"2010-12-20T00:00:00",118.09,119.5,117.57,117.74,489338], [2414,"2010-12-21T00:00:00",117.74,118.48,117.65,118.08,508292], [2415,"2010-12-22T00:00:00",118.08,118.6,117.1,117.49,573155], [2416,"2010-12-23T00:00:00",117.49,117.95,116.1,116.34,454063], [2417,"2010-12-24T00:00:00",116.34,121.99,116.19,121.39,3570334], [2418,"2010-12-27T00:00:00",121.39,124.4,122.6,123.02,2185559], [2419,"2010-12-28T00:00:00",123.02,126.8,123.01,124.57,3620081], [2420,"2010-12-29T00:00:00",124.57,127.3,123.4,125.68,2219505], [2421,"2010-12-30T00:00:00",125.68,128.5,126.26,127.89,1253986], [2422,"2010-12-31T00:00:00",127.89,128.25,125.26,125.86,989516], [2423,"2011-01-03T00:00:00",125.86,124.99,122.6,123.51,957492], [2424,"2011-01-04T00:00:00",123.51,129.68,124.25,129.67,3500906], [2425,"2011-01-05T00:00:00",129.67,133.5,128.5,129.44,4243654], [2426,"2011-01-06T00:00:00",129.44,131.2,128.01,130.73,2704571], [2427,"2011-01-07T00:00:00",130.73,132.9,130.15,132.1,3202439], [2428,"2011-01-10T00:00:00",132.1,134.05,132.7,132.86,1446116], [2429,"2011-01-11T00:00:00",132.86,136.48,132.9,135.91,3418933], [2430,"2011-01-12T00:00:00",135.91,137.7,136.2,136.59,1731688], [2431,"2011-01-13T00:00:00",136.59,138.2,135.84,137.65,2862419], [2432,"2011-01-14T00:00:00",137.65,144.53,137.53,144.53,5771066], [2433,"2011-01-17T00:00:00",144.53,151.75,147.15,148.68,6735682], [2434,"2011-01-18T00:00:00",148.68,156.11,147.3,153.98,9094585], [2435,"2011-01-19T00:00:00",153.98,155.84,149.1,150.11,3395755], [2436,"2011-01-20T00:00:00",150.11,150.9,147.5,148.57,4662532], [2437,"2011-01-21T00:00:00",148.57,155,149,152.63,4547836], [2438,"2011-01-24T00:00:00",152.63,155.5,150.8,153.07,3151275], [2439,"2011-01-25T00:00:00",153.07,154.5,151.5,153.66,2504160], [2440,"2011-01-26T00:00:00",153.66,157,154,156.16,5598637], [2441,"2011-01-27T00:00:00",156.16,157.9,153.1,153.66,7274617], [2442,"2011-01-28T00:00:00",153.66,154.39,151.5,152.77,2534792], [2443,"2011-01-31T00:00:00",152.77,154.9,151.8,152.42,1881021], [2444,"2011-02-01T00:00:00",152.42,153.55,145.1,147.66,3612758], [2445,"2011-02-02T00:00:00",147.66,149.95,147.5,148.27,1503722], [2446,"2011-02-03T00:00:00",148.27,151.8,148.01,151.32,2358105], [2447,"2011-02-04T00:00:00",151.32,153,149.8,150.38,3098733], [2448,"2011-02-07T00:00:00",150.38,151.5,150.2,150.68,700865], [2449,"2011-02-08T00:00:00",150.68,151.8,149.35,151.09,1288011], [2450,"2011-02-09T00:00:00",151.09,151.5,150,150.59,570629], [2451,"2011-02-10T00:00:00",150.59,151.99,150.2,151.2,1319954], [2452,"2011-02-11T00:00:00",151.2,152.87,148.6,149.24,3172752], [2453,"2011-02-14T00:00:00",149.24,150.24,148.03,149.44,1082518], [2454,"2011-02-15T00:00:00",149.44,153.81,150,152.72,1878336], [2455,"2011-02-17T00:00:00",152.72,153.25,152.4,152.82,745123], [2456,"2011-02-18T00:00:00",152.82,153.65,150.9,153.29,1726315], [2457,"2011-02-21T00:00:00",153.29,154.49,152.5,153.92,2035603], [2458,"2011-02-22T00:00:00",120.34,121.4,114.5,115.09,3011977], [2459,"2011-02-23T00:00:00",115.09,115.19,110.01,111.21,4540112], [2460,"2011-02-24T00:00:00",111.21,113.3,111.1,112.09,1510073], [2461,"2011-02-25T00:00:00",112.09,112.1,108,109.82,2345165], [2462,"2011-02-28T00:00:00",109.82,115.15,109,114.74,2102386], [2463,"2011-03-01T00:00:00",114.74,119,115.01,118.51,3748952], [2464,"2011-03-02T00:00:00",118.51,119.6,116.4,118.03,1828705], [2465,"2011-03-03T00:00:00",118.03,120.3,116.8,119.82,2086348], [2466,"2011-03-04T00:00:00",119.82,125.81,120.2,125.25,5488878], [2467,"2011-03-07T00:00:00",125.25,128.35,125.55,127.55,2762521], [2468,"2011-03-08T00:00:00",127.55,127.5,125.7,126.17,699656], [2469,"2011-03-09T00:00:00",126.17,132.47,126.5,132.35,3773856], [2470,"2011-03-10T00:00:00",132.35,135.5,130.1,133.13,3561115], [2471,"2011-03-11T00:00:00",133.13,134.95,131.01,134.06,2024388], [2472,"2011-03-14T00:00:00",134.06,134.89,132.71,133.28,838761], [2473,"2011-03-15T00:00:00",133.28,133.84,127.5,130.61,2493078], [2474,"2011-03-16T00:00:00",130.61,131.9,125.6,128.39,3643475], [2475,"2011-03-17T00:00:00",128.39,131,129,130.01,2752854], [2476,"2011-03-18T00:00:00",130.01,130.8,126.81,127.63,2996232], [2477,"2011-03-21T00:00:00",127.63,127.45,124.5,126.41,1569210], [2478,"2011-03-22T00:00:00",126.41,129.99,127.1,128.85,1670550], [2479,"2011-03-24T00:00:00",128.85,130.35,129,129.64,682700], [2480,"2011-03-25T00:00:00",129.64,130.9,129.05,129.42,1004751], [2481,"2011-03-28T00:00:00",129.42,132.79,129.11,132.4,2426232], [2482,"2011-03-29T00:00:00",132.4,133.79,132.01,133.02,1576399], [2483,"2011-03-30T00:00:00",133.02,135.7,132.85,135.28,1713648], [2484,"2011-03-31T00:00:00",135.28,138.75,135.11,137.88,2420628], [2485,"2011-04-01T00:00:00",137.88,140,138.2,139.21,2764028], [2486,"2011-04-04T00:00:00",139.21,139.95,137.05,137.31,866284], [2487,"2011-04-05T00:00:00",137.31,137.89,135.6,137.36,2099493], [2488,"2011-04-06T00:00:00",137.36,139.3,137.59,138.82,2043962], [2489,"2011-04-07T00:00:00",138.82,139.21,137.01,137.88,888877], [2490,"2011-04-08T00:00:00",137.88,139.09,137.5,137.83,964115], [2491,"2011-04-11T00:00:00",137.83,138.75,137.2,137.44,405296], [2492,"2011-04-12T00:00:00",137.44,137.97,137,137.43,600286], [2493,"2011-04-13T00:00:00",137.43,138.5,137.12,137.44,705641], [2494,"2011-04-14T00:00:00",137.44,140.49,138,138.71,2726505], [2495,"2011-04-15T00:00:00",138.71,142.48,138.45,141.62,3370562], [2496,"2011-04-18T00:00:00",141.62,143.7,141.7,141.94,1849457], [2497,"2011-04-19T00:00:00",141.94,142,138.73,139.07,2347563], [2498,"2011-04-20T00:00:00",139.07,140.99,138.25,140.32,2051422], [2499,"2011-04-21T00:00:00",140.32,140.75,138.65,139.89,1985809], [2500,"2011-04-22T00:00:00",139.89,142,139.87,140.87,2031593], [2501,"2011-04-25T00:00:00",140.87,141.35,139.2,139.4,872899], [2502,"2011-04-26T00:00:00",139.4,140.25,139.29,140.05,422543], [2503,"2011-04-27T00:00:00",140.05,141.75,140.01,140.47,778728], [2504,"2011-04-28T00:00:00",140.47,141.7,139.7,141.27,1348421], [2505,"2011-04-29T00:00:00",141.27,145.21,141.25,141.91,5239829], [2506,"2011-05-02T00:00:00",141.91,142.3,139.5,140.02,5421777], [2507,"2011-05-03T00:00:00",140.02,140.25,138.4,139.62,1176996], [2508,"2011-05-04T00:00:00",139.62,140.35,137.51,137.94,1772414], [2509,"2011-05-05T00:00:00",137.94,139.25,137.65,139.02,531872], [2510,"2011-05-06T00:00:00",139.02,139.27,138.25,138.78,390370], [2511,"2011-05-09T00:00:00",138.78,140.89,139,140.53,1034020], [2512,"2011-05-10T00:00:00",140.53,141.2,140.25,140.98,485439], [2513,"2011-05-11T00:00:00",140.98,141.75,140,140.19,996794], [2514,"2011-05-12T00:00:00",140.19,141.5,140.06,141.21,734940], [2515,"2011-05-13T00:00:00",141.21,143,141.01,142.69,1638062], [2516,"2011-05-16T00:00:00",142.69,143.5,142.5,143.01,911444], [2517,"2011-05-17T00:00:00",143.01,143.98,143,143.09,773786], [2518,"2011-05-18T00:00:00",143.09,143.66,142,142.97,769132], [2519,"2011-05-19T00:00:00",142.97,143.74,142.3,142.73,1412939], [2520,"2011-05-20T00:00:00",138.23,139.56,138.5,139.1,921522], [2521,"2011-05-23T00:00:00",139.1,139.9,138.5,139.63,535989], [2522,"2011-05-24T00:00:00",139.63,141.19,139.9,140.98,1252205], [2523,"2011-05-25T00:00:00",140.98,141.7,140.36,141.02,2937512], [2524,"2011-05-26T00:00:00",141.02,141.44,140.11,140.56,1951481], [2525,"2011-05-27T00:00:00",140.56,141.32,140,140.93,1849459], [2526,"2011-05-30T00:00:00",140.93,141.2,140.26,140.4,399558], [2527,"2011-05-31T00:00:00",140.4,140.9,139.5,139.76,864147], [2528,"2011-06-01T00:00:00",139.76,142,140,141.67,2247685], [2529,"2011-06-02T00:00:00",141.67,142.5,140.9,140.99,1190532], [2530,"2011-06-03T00:00:00",140.99,141.7,140.25,141.48,402581], [2531,"2011-06-06T00:00:00",141.48,141.8,140.15,140.31,600162], [2532,"2011-06-07T00:00:00",140.31,143.25,140.35,142.19,2832905], [2533,"2011-06-08T00:00:00",142.19,145.79,142.01,144.59,4692497], [2534,"2011-06-09T00:00:00",144.59,145.3,143.45,144.79,1703259], [2535,"2011-06-10T00:00:00",144.79,147.5,144.65,147.03,1986843], [2536,"2011-06-13T00:00:00",147.03,147.95,146.4,146.7,812606], [2537,"2011-06-14T00:00:00",146.7,147,144.85,145.07,688119], [2538,"2011-06-15T00:00:00",145.07,145.5,144,144.13,522954], [2539,"2011-06-16T00:00:00",144.13,145.7,143.1,144.9,819738], [2540,"2011-06-17T00:00:00",144.9,145.49,143.7,144.01,568206], [2541,"2011-06-20T00:00:00",144.01,144.35,141.41,141.89,825682], [2542,"2011-06-21T00:00:00",141.89,147.35,142.25,146.05,2440953], [2543,"2011-06-22T00:00:00",146.05,151.45,145.5,150.79,2887565], [2544,"2011-06-23T00:00:00",150.79,154.74,150.71,153.16,2743040], [2545,"2011-06-24T00:00:00",153.16,154.5,151.75,151.96,865127], [2546,"2011-06-27T00:00:00",151.96,157.74,151.5,157.05,4160934], [2547,"2011-06-28T00:00:00",157.05,157.69,154.6,154.96,1715616], [2548,"2011-06-29T00:00:00",154.96,157.3,152,152.33,2342906], [2549,"2011-06-30T00:00:00",152.33,153.24,150.01,150.35,1260704], [2550,"2011-07-01T00:00:00",150.35,153.85,151.5,152.43,667314], [2551,"2011-07-04T00:00:00",152.43,152.88,150.1,152.14,653235], [2552,"2011-07-05T00:00:00",152.14,154.39,152,153.69,717431], [2553,"2011-07-06T00:00:00",153.69,156.95,153.5,155.94,1780638], [2554,"2011-07-07T00:00:00",155.94,157,154.55,154.82,1324627], [2555,"2011-07-08T00:00:00",154.82,155.2,153.07,154.02,515969], [2556,"2011-07-11T00:00:00",154.02,154.65,152.8,153.06,706133], [2557,"2011-07-12T00:00:00",153.06,153.64,152.4,152.77,365652], [2558,"2011-07-13T00:00:00",152.77,156.45,153.24,155.94,1639917], [2559,"2011-07-14T00:00:00",155.94,158.29,154.75,157.7,2352325], [2560,"2011-07-15T00:00:00",157.7,165.15,159,163.83,4822240], [2561,"2011-07-18T00:00:00",163.83,172.02,165.5,171.96,8249784], [2562,"2011-07-19T00:00:00",171.96,172.97,164.35,165.94,5499544], [2563,"2011-07-20T00:00:00",165.94,166.75,164,164.52,2133366], [2564,"2011-07-21T00:00:00",164.52,166.08,162,164.54,5785121], [2565,"2011-07-22T00:00:00",164.54,165.35,163.18,163.9,3951671], [2566,"2011-07-25T00:00:00",163.9,164.11,161.75,163.04,807834], [2567,"2011-07-26T00:00:00",163.04,164.55,163.2,163.72,1412906], [2568,"2011-07-27T00:00:00",163.72,164.75,160.2,161.2,1892420], [2569,"2011-07-28T00:00:00",161.2,161.5,156.3,157.22,3595320], [2570,"2011-07-29T00:00:00",157.22,160.9,157,159.86,2414860], [2571,"2011-08-01T00:00:00",159.86,163.39,161.4,162.32,2138240], [2572,"2011-08-02T00:00:00",162.32,163.5,161.9,162.85,816763], [2573,"2011-08-03T00:00:00",162.85,162.9,159.12,159.57,1640050], [2574,"2011-08-04T00:00:00",159.57,160.5,158,158.64,1172988], [2575,"2011-08-05T00:00:00",158.64,157.5,150.71,154,3618057], [2576,"2011-08-08T00:00:00",154,157.5,150,156.85,1477459], [2577,"2011-08-09T00:00:00",156.85,155.06,151,151.87,2807283], [2578,"2011-08-10T00:00:00",151.87,157.5,154.5,155,2285585], [2579,"2011-08-11T00:00:00",155,155.44,152.55,154.93,1088277], [2580,"2011-08-12T00:00:00",154.93,157.4,154.16,155.18,1452393], [2581,"2011-08-15T00:00:00",155.18,157,153.05,153.55,985193], [2582,"2011-08-16T00:00:00",153.55,155.9,153.49,155.53,843281], [2583,"2011-08-17T00:00:00",155.53,156.6,155,155.38,1218492], [2584,"2011-08-18T00:00:00",155.38,155.75,154.02,154.25,637822], [2585,"2011-08-19T00:00:00",154.25,154,151.5,153.27,1363899], [2586,"2011-08-22T00:00:00",153.27,156,152.7,155.76,968547], [2587,"2011-08-23T00:00:00",155.76,161.99,154.3,159.65,1986600], [2588,"2011-08-24T00:00:00",159.65,162.9,160.5,161.8,2068390], [2589,"2011-08-25T00:00:00",157.05,158,153.26,153.83,1176377], [2590,"2011-08-29T00:00:00",153.83,154.99,152,154.21,1180283], [2591,"2011-08-30T00:00:00",154.21,156.4,154.25,155.17,641311], [2592,"2011-09-05T00:00:00",155.17,158.5,155,155.48,1584841], [2593,"2011-09-06T00:00:00",155.48,158.47,154.52,158.02,2549862], [2594,"2011-09-07T00:00:00",158.02,159.59,156.9,157.32,1863557], [2595,"2011-09-08T00:00:00",157.32,158.75,157.13,157.48,810256], [2596,"2011-09-09T00:00:00",157.48,159.6,155.5,156.11,1523243], [2597,"2011-09-12T00:00:00",156.11,155.5,151.8,152.74,1086277], [2598,"2011-09-13T00:00:00",152.74,157,153,154.58,416705], [2599,"2011-09-14T00:00:00",154.58,157.4,154.15,156.86,2525148], [2600,"2011-09-15T00:00:00",156.86,159.25,156.5,156.78,1275472], [2601,"2011-09-16T00:00:00",156.78,157.75,156,157.4,1003292], [2602,"2011-09-19T00:00:00",157.4,159.09,156.8,158.04,1600977], [2603,"2011-09-20T00:00:00",158.04,158.9,157.51,158.57,1023532], [2604,"2011-09-21T00:00:00",158.57,161.99,158.8,161.48,6689165], [2605,"2011-09-22T00:00:00",161.48,161.5,158.5,158.93,1385400], [2606,"2011-09-23T00:00:00",158.93,159.55,156.8,158.22,1519992], [2607,"2011-09-26T00:00:00",158.22,157.1,152.6,154.98,1585150], [2608,"2011-09-27T00:00:00",154.98,158.55,156.25,158.22,1412478], [2609,"2011-09-28T00:00:00",158.22,163.4,156.75,161.92,5700244], [2610,"2011-09-29T00:00:00",161.92,163,160.8,161.49,2127372], [2611,"2011-09-30T00:00:00",161.49,164.9,160.1,161.9,4512959], [2612,"2011-10-03T00:00:00",161.9,163.4,160,162.5,2727021], [2613,"2011-10-04T00:00:00",162.5,170.62,166,170.62,4393260], [2614,"2011-10-05T00:00:00",170.62,174.89,170.62,171.55,4484942], [2615,"2011-10-06T00:00:00",171.55,174.25,168,168.71,3024071], [2616,"2011-10-07T00:00:00",168.71,171.2,168.55,170.44,1156792], [2617,"2011-10-10T00:00:00",170.44,178.96,176.5,178.06,3637403], [2618,"2011-10-11T00:00:00",178.06,185.2,179.49,180.34,4341309], [2619,"2011-10-12T00:00:00",180.34,184.9,179.65,184.1,3639953], [2620,"2011-10-13T00:00:00",184.1,187.74,183.95,186.97,3352533], [2621,"2011-10-14T00:00:00",186.97,188.75,185.55,187.41,2119258], [2622,"2011-10-17T00:00:00",187.41,194.4,187.7,193.84,4757948], [2623,"2011-10-18T00:00:00",193.84,199.99,193.1,198.35,4187060], [2624,"2011-10-19T00:00:00",198.35,200.4,188.44,188.45,5248325], [2625,"2011-10-20T00:00:00",188.45,188.4,179.75,185,4184625], [2626,"2011-10-21T00:00:00",185,184.75,175.87,177.22,3769927], [2627,"2011-10-25T00:00:00",177.22,183.5,177.1,178.34,2833902], [2628,"2011-10-26T00:00:00",178.34,179.5,171.25,173.06,3829694], [2629,"2011-10-27T00:00:00",173.06,177,172.5,175.43,2256337], [2630,"2011-10-28T00:00:00",175.43,184.2,174.5,184.2,3668975], [2631,"2011-10-31T00:00:00",184.2,193.41,193.41,193.41,1402227], [2632,"2011-11-01T00:00:00",193.41,199.8,184.05,189.25,8413577], [2633,"2011-11-02T00:00:00",189.25,185.5,180,180.92,3830632], [2634,"2011-11-03T00:00:00",180.92,183.25,175.78,180.51,5122581], [2635,"2011-11-04T00:00:00",180.51,183,178.5,181.93,1874229], [2636,"2011-11-10T00:00:00",181.93,186.3,179.8,182.64,2863727], [2637,"2011-11-11T00:00:00",182.64,186.3,182.53,185.63,2203400], [2638,"2011-11-14T00:00:00",185.63,189.6,185.65,189.26,1962738], [2639,"2011-11-15T00:00:00",189.26,190.39,187.06,187.72,1898149], [2640,"2011-11-16T00:00:00",187.72,188.4,181.81,183.63,3335808], [2641,"2011-11-17T00:00:00",183.63,183,180.45,181.78,1872992], [2642,"2011-11-18T00:00:00",176.28,175.5,172,172.75,1413159], [2643,"2011-11-21T00:00:00",172.75,175.25,170.99,173.38,1105650], [2644,"2011-11-22T00:00:00",173.38,173.3,170.51,170.81,919969], [2645,"2011-11-23T00:00:00",170.81,171.9,167.8,168.3,1646950], [2646,"2011-11-24T00:00:00",168.3,176,167.25,175.52,3317726], [2647,"2011-11-25T00:00:00",175.52,176.45,171.91,172.36,1113953], [2648,"2011-11-28T00:00:00",172.36,170.4,166.51,167.68,1806397], [2649,"2011-11-29T00:00:00",167.68,170.3,164.1,165.47,2193437], [2650,"2011-11-30T00:00:00",165.47,166.44,163.29,163.99,1158884], [2651,"2011-12-01T00:00:00",163.99,165.89,163.55,164.26,675892], [2652,"2011-12-02T00:00:00",164.26,164.11,156.5,158.73,2385654], [2653,"2011-12-07T00:00:00",158.73,160.8,151.3,151.78,1588310], [2654,"2011-12-08T00:00:00",151.78,156.89,148.7,155.46,2747104], [2655,"2011-12-09T00:00:00",155.46,160.4,148.1,158.83,3853851], [2656,"2011-12-12T00:00:00",158.83,164,156.01,157.69,4339829], [2657,"2011-12-13T00:00:00",157.69,158.6,151.5,152.17,2894848], [2658,"2011-12-14T00:00:00",152.17,158.75,152.3,156.79,2011492], [2659,"2011-12-15T00:00:00",156.79,156,151.51,152.79,1365202], [2660,"2011-12-16T00:00:00",152.79,152.1,149.5,151.24,1163353], [2661,"2011-12-19T00:00:00",151.24,154.5,149.6,149.98,1239831], [2662,"2011-12-20T00:00:00",149.98,155.69,148.2,154.86,2548460], [2663,"2011-12-21T00:00:00",154.86,155.9,150.01,152.43,2600268], [2664,"2011-12-22T00:00:00",152.43,155.53,151.76,154.35,2376847], [2665,"2011-12-23T00:00:00",154.35,154.99,153.11,153.82,972955], [2666,"2011-12-26T00:00:00",153.82,154.82,152.7,152.97,505256], [2667,"2011-12-27T00:00:00",152.97,154.22,152.81,154.05,740041], [2668,"2011-12-28T00:00:00",154.05,154.44,152.27,152.65,873577], [2669,"2011-12-29T00:00:00",152.65,153.4,151.12,151.56,825678], [2670,"2011-12-30T00:00:00",151.56,151.99,147.8,149.54,1226460], [2671,"2012-01-02T00:00:00",149.54,154.5,147.9,153.95,1411482], [2672,"2012-01-03T00:00:00",153.95,157.7,153.2,157.37,2259783], [2673,"2012-01-04T00:00:00",157.37,158.5,156,157,1168736], [2674,"2012-01-05T00:00:00",157,158.7,155.4,156.52,1730895], [2675,"2012-01-06T00:00:00",156.52,160.5,156.31,157.01,2209183], [2676,"2012-01-09T00:00:00",157.01,157.39,155.6,156.11,489045], [2677,"2012-01-10T00:00:00",156.11,157.3,154.1,155.79,1314518], [2678,"2012-01-11T00:00:00",155.79,159.79,154.26,158.98,1928689], [2679,"2012-01-12T00:00:00",158.98,161.49,157.7,160.71,1712371], [2680,"2012-01-13T00:00:00",160.71,164.28,160.5,162.57,2104833], [2681,"2012-01-16T00:00:00",162.57,165.65,163.5,165.17,2066280], [2682,"2012-01-17T00:00:00",165.17,166.3,164.6,166.03,1838178], [2683,"2012-01-18T00:00:00",166.03,168.8,165.5,166.89,3450315], [2684,"2012-01-19T00:00:00",166.89,168.19,165.25,165.95,1646901], [2685,"2012-01-20T00:00:00",165.95,174.23,165.4,172.71,5869617], [2686,"2012-01-23T00:00:00",172.71,180.99,175,179.95,5490532], [2687,"2012-01-24T00:00:00",179.95,180.5,174.53,175.41,5995061], [2688,"2012-01-25T00:00:00",175.41,178.4,175.5,176.18,3295198], [2689,"2012-01-26T00:00:00",176.18,178.7,175.8,177.67,3348655], [2690,"2012-01-27T00:00:00",177.67,186.55,176.65,186.17,9037127], [2691,"2012-01-30T00:00:00",186.17,190.95,185.01,187.08,12947112], [2692,"2012-01-31T00:00:00",187.08,188.1,185.52,186.95,3284350], [2693,"2012-02-01T00:00:00",186.95,189.9,186.15,188.14,3827262], [2694,"2012-02-02T00:00:00",188.14,190,184.01,184.68,4360291], [2695,"2012-02-03T00:00:00",184.68,186.06,181.95,182.77,3023551], [2696,"2012-02-06T00:00:00",182.77,186.9,183.35,185.15,2698403], [2697,"2012-02-07T00:00:00",185.15,186.2,180.51,182.6,4023238], [2698,"2012-02-08T00:00:00",182.6,183.92,180.5,181.42,3465894], [2699,"2012-02-09T00:00:00",181.42,183.49,181.1,182.1,1854529], [2700,"2012-02-10T00:00:00",182.1,183,180.65,181.6,1350222], [2701,"2012-02-13T00:00:00",181.6,183.87,180.4,183.04,1709489], [2702,"2012-02-14T00:00:00",183.04,185.6,183,184.14,2311696], [2703,"2012-02-15T00:00:00",184.14,185.49,183.85,184.75,1507179], [2704,"2012-02-16T00:00:00",184.75,186.39,183.9,185.65,2058570], [2705,"2012-02-17T00:00:00",185.65,187.98,185.2,185.61,2122231], [2706,"2012-02-20T00:00:00",185.61,187,184.75,185.66,971516], [2707,"2012-02-21T00:00:00",185.66,187.2,184.85,185.88,1341100], [2708,"2012-02-22T00:00:00",185.88,186.65,183.8,184.07,1250491], [2709,"2012-02-23T00:00:00",184.07,184.75,183.25,183.54,885443], [2710,"2012-02-24T00:00:00",183.54,189.35,183.8,188.31,4126049], [2711,"2012-02-27T00:00:00",188.31,190.71,187.25,189.71,3259297], [2712,"2012-02-28T00:00:00",189.71,190.95,186.5,186.96,2863513], [2713,"2012-02-29T00:00:00",121.14,125.39,123.5,124.26,3584665], [2714,"2012-03-01T00:00:00",124.26,124.8,122.6,122.84,1117254], [2715,"2012-03-02T00:00:00",122.84,123.81,120.25,120.84,2543770], [2716,"2012-03-05T00:00:00",120.84,122.5,120.11,121.27,2241632], [2717,"2012-03-06T00:00:00",121.27,122.7,120.8,121.02,1916252], [2718,"2012-03-07T00:00:00",121.02,126.2,120.51,124.86,7268343], [2719,"2012-03-08T00:00:00",124.86,125.75,123.55,123.95,1971400], [2720,"2012-03-09T00:00:00",123.95,125.5,123.7,124.26,2332406], [2721,"2012-03-12T00:00:00",124.26,125.49,121.4,122.45,2818184], [2722,"2012-03-13T00:00:00",122.45,122.45,119.28,119.66,2721594], [2723,"2012-03-14T00:00:00",119.66,122,119.21,120.02,2833395], [2724,"2012-03-15T00:00:00",120.02,120.97,118.4,119.5,1930623], [2725,"2012-03-16T00:00:00",119.5,120.25,116.25,117.57,3214152], [2726,"2012-03-19T00:00:00",117.57,118.85,116.3,116.56,3808448], [2727,"2012-03-20T00:00:00",116.56,119.6,117.2,118.96,2649548], [2728,"2012-03-21T00:00:00",118.96,122.25,119.3,120.5,3125790], [2729,"2012-03-22T00:00:00",120.5,121.7,119.12,119.91,1512136], [2730,"2012-03-26T00:00:00",119.91,120.4,118.38,118.8,781487], [2731,"2012-03-27T00:00:00",118.8,119.5,118.35,118.57,701751], [2732,"2012-03-28T00:00:00",118.57,120.4,117.25,118.57,2062316], [2733,"2012-03-29T00:00:00",118.57,121.2,118,120.02,4303058], [2734,"2012-03-30T00:00:00",120.02,125.4,120.3,124.84,5806134], [2735,"2012-04-02T00:00:00",124.84,125.45,123.02,123.49,2016239], [2736,"2012-04-03T00:00:00",123.49,125.3,122.93,124.85,2130432], [2737,"2012-04-04T00:00:00",124.85,126.19,124,124.21,2214896], [2738,"2012-04-05T00:00:00",124.21,124.59,123,123.31,1353451], [2739,"2012-04-06T00:00:00",123.31,123.89,122.25,122.57,1091477], [2740,"2012-04-09T00:00:00",122.57,123.5,121,122,1432720], [2741,"2012-04-10T00:00:00",122,123.99,121.4,122.06,2393662], [2742,"2012-04-11T00:00:00",122.06,122.34,118.05,119.34,3897990], [2743,"2012-04-12T00:00:00",119.34,119.5,116.7,117.06,2303328], [2744,"2012-04-13T00:00:00",117.06,118.5,115,115.6,3781487], [2745,"2012-04-16T00:00:00",115.6,119.3,116,118.96,3591588], [2746,"2012-04-17T00:00:00",118.96,120,115.5,116.35,2183533], [2747,"2012-04-18T00:00:00",116.35,118.12,115.71,117.54,2079495], [2748,"2012-04-19T00:00:00",117.54,119.89,116.61,118.53,2679165], [2749,"2012-04-20T00:00:00",118.53,122.49,118.55,121.66,4766274], [2750,"2012-04-23T00:00:00",121.66,123.5,121.75,123.43,2755836], [2751,"2012-04-24T00:00:00",123.43,124.18,122.28,122.8,2844213], [2752,"2012-04-25T00:00:00",122.8,123.39,121.8,122.21,1446859], [2753,"2012-04-26T00:00:00",122.21,124.82,121.51,122.93,4776196], [2754,"2012-04-27T00:00:00",122.93,124.64,122.71,123.83,3289366], [2755,"2012-04-30T00:00:00",123.83,123.9,122.01,122.56,1003327], [2756,"2012-05-02T00:00:00",122.56,124.4,122.5,124.06,1810436], [2757,"2012-05-03T00:00:00",124.06,125.75,124.31,124.82,3948230], [2758,"2012-05-04T00:00:00",124.82,128.5,125,127.12,6375845], [2759,"2012-05-07T00:00:00",127.12,128.6,125.8,126.35,3572186], [2760,"2012-05-08T00:00:00",126.35,129,124.95,127.03,7727284], [2761,"2012-05-09T00:00:00",127.03,127.5,125.55,126.3,6033722], [2762,"2012-05-10T00:00:00",126.3,127.5,121.76,122.05,5285230], [2763,"2012-05-11T00:00:00",122.05,122,118.8,119.97,5487515], [2764,"2012-05-14T00:00:00",119.97,121.65,118.9,120.76,2339167], [2765,"2012-05-15T00:00:00",120.76,122.8,121,121.59,1370599], [2766,"2012-05-16T00:00:00",121.59,122.3,120.7,120.81,1266633], [2767,"2012-05-17T00:00:00",120.81,121.99,120.7,121.24,1308824], [2768,"2012-05-18T00:00:00",118.24,118.98,115.75,115.99,1520850], [2769,"2012-05-21T00:00:00",115.99,116.5,114.75,114.9,1185712], [2770,"2012-05-22T00:00:00",114.9,117.7,114.5,116.85,3596186], [2771,"2012-05-23T00:00:00",116.85,118,116.1,116.9,2006081], [2772,"2012-05-24T00:00:00",116.9,117.05,111.06,111.08,14691546], [2773,"2012-05-25T00:00:00",111.08,111.99,108.66,110.13,7882777], [2774,"2012-05-28T00:00:00",110.13,112.79,109.41,112.23,3247319], [2775,"2012-05-29T00:00:00",112.23,114.4,112.6,113.06,2324215], [2776,"2012-05-30T00:00:00",113.06,112.9,107.65,109.06,5364618], [2777,"2012-05-31T00:00:00",109.06,109.78,107.5,107.65,2987614], [2778,"2012-06-01T00:00:00",107.65,111.35,107.5,109.95,1983707], [2779,"2012-06-04T00:00:00",109.95,110.48,108,108.28,2390028], [2780,"2012-06-05T00:00:00",108.28,109.6,108,108.33,1109238], [2781,"2012-06-06T00:00:00",108.33,110.35,108.7,109.21,1242833], [2782,"2012-06-07T00:00:00",109.21,110.75,108.68,109.05,770643], [2783,"2012-06-08T00:00:00",109.05,109.6,106.9,107.82,1828405], [2784,"2012-06-11T00:00:00",107.82,108.8,107.85,108.14,498342], [2785,"2012-06-12T00:00:00",108.14,108.14,106.26,106.92,1385984], [2786,"2012-06-13T00:00:00",106.92,107.5,105.75,106.23,2022394], [2787,"2012-06-14T00:00:00",106.23,109.7,106.7,109.48,2903566], [2788,"2012-06-15T00:00:00",109.48,110.99,108.5,109.21,1667319], [2789,"2012-06-18T00:00:00",109.21,111.8,108.81,110.66,2631095], [2790,"2012-06-19T00:00:00",110.66,111.3,109.5,111.06,1301333], [2791,"2012-06-20T00:00:00",111.06,112.4,110.6,111.58,1521911], [2792,"2012-06-21T00:00:00",111.58,112.05,108.32,109.77,2398851], [2793,"2012-06-22T00:00:00",109.77,112.38,109.01,112.02,2050702], [2794,"2012-06-25T00:00:00",112.02,112.9,110.26,110.44,1075112], [2795,"2012-06-26T00:00:00",110.44,111.15,110.1,110.51,637288], [2796,"2012-06-27T00:00:00",110.51,112.25,109.26,111.85,3581946], [2797,"2012-06-28T00:00:00",111.85,112.85,111.3,111.94,2505324], [2798,"2012-06-29T00:00:00",111.94,115,110.1,111.05,6330777], [2799,"2012-07-02T00:00:00",111.05,116.27,111.88,113.94,13438937], [2800,"2012-07-03T00:00:00",113.94,115.25,112.01,114.28,7442142], [2801,"2012-07-04T00:00:00",114.28,116.25,114.65,115.54,5048384], [2802,"2012-07-05T00:00:00",115.54,115.94,114.8,115.32,1159129], [2803,"2012-07-06T00:00:00",115.32,116.6,115.1,116.34,1952437], [2804,"2012-07-09T00:00:00",116.34,117.25,116.12,116.6,1662256], [2805,"2012-07-10T00:00:00",116.6,117.5,116.47,117.05,1418174], [2806,"2012-07-11T00:00:00",117.05,117.5,116.51,117.04,1013580], [2807,"2012-07-12T00:00:00",117.04,118.75,117,117.74,3071798], [2808,"2012-07-13T00:00:00",117.74,118.9,116.45,116.81,2676368], [2809,"2012-07-16T00:00:00",116.81,117.6,116.3,116.72,883798], [2810,"2012-07-17T00:00:00",116.72,117.59,116.81,117,1430740], [2811,"2012-07-18T00:00:00",117,118.25,116.9,118,1667234], [2812,"2012-07-19T00:00:00",118,119.2,117.02,117.37,1939815], [2813,"2012-07-20T00:00:00",117.37,117.89,116.5,117.05,1029292], [2814,"2012-07-23T00:00:00",117.05,118.7,117,118.16,1726400], [2815,"2012-07-24T00:00:00",118.16,118.9,117.26,117.43,860400], [2816,"2012-07-25T00:00:00",117.43,119.7,118.4,118.69,3944100], [2817,"2012-07-26T00:00:00",118.69,119.4,117.9,118.16,1790400], [2818,"2012-07-27T00:00:00",118.16,118.49,117.69,117.96,1122300], [2819,"2012-07-30T00:00:00",117.96,118.15,116.81,117.33,1322300], [2820,"2012-07-31T00:00:00",117.33,118.5,117.4,118.1,1745700], [2821,"2012-08-01T00:00:00",118.1,118.49,117.81,118.19,987500], [2822,"2012-08-02T00:00:00",118.19,119.25,117.5,117.85,3470500], [2823,"2012-08-03T00:00:00",117.85,117.8,115.85,116.02,1988400], [2824,"2012-08-06T00:00:00",116.02,116.44,113.35,113.83,2862500], [2825,"2012-08-07T00:00:00",113.83,114.01,112.5,113.34,1590000], [2826,"2012-08-08T00:00:00",113.34,116.5,113.86,116.38,2080400], [2827,"2012-08-09T00:00:00",116.38,117.44,116.5,117.1,1205400], [2828,"2012-08-10T00:00:00",117.1,116.75,115.6,116.28,872600], [2829,"2012-08-13T00:00:00",116.28,119,118,118.36,2308300], [2830,"2012-08-15T00:00:00",118.36,119.2,118.01,118.9,1272900], [2831,"2012-08-16T00:00:00",118.9,119.4,118.3,118.89,1613400], [2832,"2012-08-23T00:00:00",113.89,115.75,113.31,115.48,3880900], [2833,"2012-08-24T00:00:00",115.48,115.89,113.55,113.75,992200], [2834,"2012-08-27T00:00:00",113.75,115.25,113,114.99,1813800], [2835,"2012-08-28T00:00:00",114.99,115.9,114.7,114.85,1258700], [2836,"2012-08-29T00:00:00",114.85,115.08,113.81,114,1052000], [2837,"2012-08-30T00:00:00",114,114.5,113.64,113.76,955300], [2838,"2012-08-31T00:00:00",113.76,115.9,113.8,115.58,3304600], [2839,"2012-09-03T00:00:00",115.58,116.2,115.36,115.55,1482100], [2840,"2012-09-04T00:00:00",115.55,116.24,114.5,114.85,1353200], [2841,"2012-09-05T00:00:00",114.85,115.2,114.5,114.6,557500], [2842,"2012-09-06T00:00:00",114.6,114.97,114,114.16,912100], [2843,"2012-09-07T00:00:00",114.16,115.1,113.75,114.01,1021400], [2844,"2012-09-10T00:00:00",114.01,114.75,112.85,113.01,1381700], [2845,"2012-09-11T00:00:00",113.01,113.51,112.75,112.92,633400], [2846,"2012-09-12T00:00:00",112.92,113.5,112.8,113.15,1061800], [2847,"2012-09-13T00:00:00",113.15,114.49,113,114.05,1585500], [2848,"2012-09-14T00:00:00",114.05,114.5,112.8,112.95,1041500], [2849,"2012-09-17T00:00:00",112.95,113.73,112,112.18,911100], [2850,"2012-09-18T00:00:00",112.18,113.4,112.35,113.2,520500], [2851,"2012-09-19T00:00:00",113.2,113.5,112.5,112.62,1472500], [2852,"2012-09-20T00:00:00",112.62,112.94,111.7,111.93,1200800], [2853,"2012-09-24T00:00:00",111.93,112.5,111,111.25,877100], [2854,"2012-09-25T00:00:00",111.25,111.48,110.91,111.01,580100], [2855,"2012-09-26T00:00:00",111.01,111.4,110.5,110.85,740500], [2856,"2012-09-27T00:00:00",110.85,111.25,110.67,111.12,436900], [2857,"2012-09-28T00:00:00",111.12,111.9,111,111.77,646500], [2858,"2012-10-01T00:00:00",111.77,113.75,111.81,113.28,1288700], [2859,"2012-10-02T00:00:00",113.28,114.98,113.5,114.75,2094200], [2860,"2012-10-03T00:00:00",114.75,115.25,114.45,115.01,680700], [2861,"2012-10-04T00:00:00",115.01,117.75,115.1,117.25,4276000], [2862,"2012-10-05T00:00:00",117.25,118.3,115.9,115.98,1612100], [2863,"2012-10-08T00:00:00",115.98,116.5,113.5,113.77,1335300], [2864,"2012-10-09T00:00:00",113.77,114.75,113.6,114.46,320100], [2865,"2012-10-10T00:00:00",114.46,115.55,114.5,115.02,907400], [2866,"2012-10-11T00:00:00",115.02,116.15,115.02,115.84,715700], [2867,"2012-10-12T00:00:00",115.84,116.25,114.4,114.84,1401400], [2868,"2012-10-15T00:00:00",114.84,115.5,114.9,115.05,785300], [2869,"2012-10-16T00:00:00",115.05,115.65,115,115.46,1427200], [2870,"2012-10-17T00:00:00",115.46,115.8,115,115.6,2900300], [2871,"2012-10-18T00:00:00",115.6,116.19,115.4,115.68,1011500], [2872,"2012-10-19T00:00:00",115.68,116.5,115.61,115.89,1577300], [2873,"2012-10-22T00:00:00",115.89,115.24,112.5,114.63,3281800], [2874,"2012-10-23T00:00:00",114.63,115.65,114.85,115.31,1633400], [2875,"2012-10-24T00:00:00",115.31,116.24,115.17,116.01,1871700], [2876,"2012-10-25T00:00:00",116.01,116.2,115.2,115.85,484500], [2877,"2012-10-30T00:00:00",115.85,116.1,115.31,115.47,437200], [2878,"2012-10-31T00:00:00",115.47,115.69,114.95,115.32,1566200], [2879,"2012-11-01T00:00:00",115.32,115.65,114.25,114.85,1207200], [2880,"2012-11-02T00:00:00",114.85,115.34,114.5,114.94,1196500], [2881,"2012-11-05T00:00:00",114.94,117,115.26,115.48,2127300], [2882,"2012-11-06T00:00:00",115.48,115.5,114.5,114.97,1022500], [2883,"2012-11-07T00:00:00",114.97,116.2,115.4,115.72,1308300], [2884,"2012-11-08T00:00:00",115.72,116.25,115,115.97,916000], [2885,"2012-11-12T00:00:00",115.97,116.5,115.75,115.81,451600], [2886,"2012-11-13T00:00:00",115.81,116,115.5,115.87,497100], [2887,"2012-11-14T00:00:00",115.87,116.1,115.42,115.84,523400], [2888,"2012-11-15T00:00:00",115.84,116,115,115.46,1305100], [2889,"2012-11-16T00:00:00",112.96,113.8,113.1,113.44,1222800], [2890,"2012-11-19T00:00:00",113.44,113.76,112.41,113.02,1274500], [2891,"2012-11-20T00:00:00",113.02,113.6,113,113.32,443200], [2892,"2012-11-21T00:00:00",113.32,113.45,112.8,112.99,335600], [2893,"2012-11-22T00:00:00",112.99,113.5,112.4,112.6,497700], [2894,"2012-11-23T00:00:00",112.6,113.25,112.63,112.95,504100], [2895,"2012-11-26T00:00:00",112.95,113.29,112.6,112.72,235400], [2896,"2012-11-27T00:00:00",112.72,112.75,112.26,112.35,443700], [2897,"2012-11-28T00:00:00",112.35,112.75,112.2,112.26,911600], [2898,"2012-11-29T00:00:00",112.26,112.53,112,112.17,401100], [2899,"2012-11-30T00:00:00",112.17,112.4,111.9,112.06,809400], [2900,"2012-12-03T00:00:00",112.06,113.2,112.12,112.47,832000], [2901,"2012-12-04T00:00:00",112.47,113.2,112.6,112.94,744600], [2902,"2012-12-05T00:00:00",112.94,113.35,112.73,112.84,1219200], [2903,"2012-12-06T00:00:00",112.84,114.49,112.75,114.15,2311400], [2904,"2012-12-07T00:00:00",114.15,114.8,113.01,113.19,985800], [2905,"2012-12-10T00:00:00",113.19,113.7,112.52,112.66,592800], [2906,"2012-12-11T00:00:00",112.66,112.95,112,112.26,445000], [2907,"2012-12-12T00:00:00",112.26,113.6,112.25,112.98,3356700], [2908,"2012-12-13T00:00:00",112.98,113.29,112.8,113.2,424800], [2909,"2012-12-14T00:00:00",113.2,113.85,113.15,113.66,2798400], [2910,"2012-12-17T00:00:00",113.66,114.4,113.42,113.7,937900], [2911,"2012-12-18T00:00:00",113.7,115.3,113.7,114.03,2071700], [2912,"2012-12-19T00:00:00",114.03,114.6,113.85,114.31,5349600], [2913,"2012-12-20T00:00:00",114.31,114.68,114.15,114.44,4253700], [2914,"2012-12-21T00:00:00",114.44,116,114.5,114.87,2944500], [2915,"2012-12-24T00:00:00",114.87,115.25,114.9,115.08,802000], [2916,"2012-12-26T00:00:00",115.08,117.2,115.2,117.04,2823100], [2917,"2012-12-27T00:00:00",117.04,117.89,117.11,117.29,1708400], [2918,"2012-12-28T00:00:00",117.29,117.5,116.45,117.11,2688600], [2919,"2012-12-31T00:00:00",117.11,117.9,116.97,117.14,1189100], [2920,"2013-01-01T00:00:00",117.14,117.42,116.75,116.94,420600], [2921,"2013-01-02T00:00:00",116.94,117.5,115.14,116.07,4101700], [2922,"2013-01-03T00:00:00",116.07,117.5,115.5,117.16,2742100], [2923,"2013-01-04T00:00:00",117.16,117.5,117,117.26,620200], [2924,"2013-01-07T00:00:00",117.26,117.25,115.76,116.89,1400400], [2925,"2013-01-08T00:00:00",116.89,117.95,117,117.29,1715300], [2926,"2013-01-09T00:00:00",117.29,117.69,117.25,117.49,1154400], [2927,"2013-01-10T00:00:00",117.49,117.5,116.4,116.57,1885700], [2928,"2013-01-11T00:00:00",116.57,117.5,116.5,117.27,747200], [2929,"2013-01-14T00:00:00",117.27,117.25,116.32,117.07,593200], [2930,"2013-01-15T00:00:00",117.07,116.89,114.8,115.49,2482500], [2931,"2013-01-16T00:00:00",115.49,116.38,114.77,115.55,1077100], [2932,"2013-01-17T00:00:00",115.55,116.94,116,116.3,1853100], [2933,"2013-01-18T00:00:00",116.3,118,117,117.68,1815500], [2934,"2013-01-21T00:00:00",117.68,118.9,118.2,118.61,2511500], [2935,"2013-01-22T00:00:00",118.61,120.9,118.71,120.36,3760500], [2936,"2013-01-23T00:00:00",120.36,121.6,118.1,118.59,3389200], [2937,"2013-01-24T00:00:00",118.59,118.95,118.23,118.5,2697400], [2938,"2013-01-28T00:00:00",118.5,118.75,117.9,118.51,1081000], [2939,"2013-01-29T00:00:00",118.51,120.1,118.2,119.6,2448300], [2940,"2013-01-30T00:00:00",119.6,119.95,118.8,119.07,1716800], [2941,"2013-01-31T00:00:00",119.07,119.78,118.4,118.55,3045700], [2942,"2013-02-01T00:00:00",118.55,119.5,118.5,119.09,2088400], [2943,"2013-02-04T00:00:00",119.09,119.49,118.61,119.24,959200], [2944,"2013-02-06T00:00:00",119.24,119.75,118.8,119.48,1195500], [2945,"2013-02-07T00:00:00",119.48,120,118.85,118.91,770000], [2946,"2013-02-08T00:00:00",118.91,119.54,118.75,119.46,869900], [2947,"2013-02-11T00:00:00",119.46,120.4,119.06,119.99,1564100], [2948,"2013-02-12T00:00:00",119.99,120.48,119.75,119.99,1948100], [2949,"2013-02-13T00:00:00",119.99,120.48,120,120.12,1332000], [2950,"2013-02-14T00:00:00",120.12,120.6,119.7,119.96,707400], [2951,"2013-02-15T00:00:00",119.96,120.5,119.6,119.75,815300], [2952,"2013-02-18T00:00:00",119.75,120.19,119.5,119.75,897500], [2953,"2013-02-19T00:00:00",119.75,120.15,119.4,119.52,1039600], [2954,"2013-02-20T00:00:00",119.52,119.85,119.25,119.38,2622400], [2955,"2013-02-21T00:00:00",119.38,119.69,118.75,118.88,1337700], [2956,"2013-02-22T00:00:00",118.88,119.2,118.6,118.94,766200], [2957,"2013-02-25T00:00:00",118.94,119,117.75,118.28,2564400], [2958,"2013-02-26T00:00:00",118.28,118.5,117.75,117.96,1273000], [2959,"2013-02-27T00:00:00",117.96,118.3,117.61,117.87,2531400], [2960,"2013-02-28T00:00:00",112.87,113.99,112.86,113.15,2703000], [2961,"2013-03-01T00:00:00",113.15,114.2,112.43,113.94,3217000], [2962,"2013-03-04T00:00:00",113.94,114.1,113.01,113.19,488100], [2963,"2013-03-05T00:00:00",113.19,113.6,112.76,112.98,1421900], [2964,"2013-03-06T00:00:00",112.98,113.39,112.1,112.26,1015800], [2965,"2013-03-07T00:00:00",112.26,112.7,111.5,111.53,1372300], [2966,"2013-03-08T00:00:00",111.53,112.25,111.26,111.8,592300], [2967,"2013-03-11T00:00:00",111.8,112,106.8,107.33,3550900], [2968,"2013-03-12T00:00:00",107.33,109.48,107.42,108.65,2900100], [2969,"2013-03-13T00:00:00",108.65,110.1,108.5,109.93,1536400], [2970,"2013-03-14T00:00:00",109.93,110.75,109.5,109.87,1369200], [2971,"2013-03-15T00:00:00",109.87,110,107.85,108.25,1556700], [2972,"2013-03-18T00:00:00",108.25,108.6,107.71,107.82,531000], [2973,"2013-03-19T00:00:00",107.82,108.5,107.8,107.95,613400], [2974,"2013-03-20T00:00:00",107.95,108.39,107.7,107.94,2201700], [2975,"2013-03-21T00:00:00",107.94,108.7,107.85,107.92,1473500], [2976,"2013-03-22T00:00:00",107.92,109.9,107.96,108.91,2223500], [2977,"2013-03-25T00:00:00",108.91,109.99,108.5,108.6,1365100], [2978,"2013-03-26T00:00:00",108.6,109,108.35,108.84,408700], [2979,"2013-03-27T00:00:00",108.84,109.33,108.65,108.96,1189700], [2980,"2013-03-28T00:00:00",108.96,109.5,108.7,108.9,1636600], [2981,"2013-03-29T00:00:00",108.9,110.1,108.9,109.9,3097200], [2982,"2013-04-01T00:00:00",109.9,112.85,110.49,112.27,3513700], [2983,"2013-04-02T00:00:00",112.27,113.5,112.05,112.17,3002900], [2984,"2013-04-03T00:00:00",112.17,111,109.6,110.48,5760700], [2985,"2013-04-04T00:00:00",110.48,111.48,109.96,110.22,2529700], [2986,"2013-04-05T00:00:00",110.22,111.5,109.88,110.58,2946100], [2987,"2013-04-08T00:00:00",110.58,111.45,110.2,110.93,1047800], [2988,"2013-04-09T00:00:00",110.93,111.44,110.95,111.05,899000], [2989,"2013-04-10T00:00:00",111.05,111.35,110.5,110.54,828500], [2990,"2013-04-11T00:00:00",110.54,111,110.2,110.55,924900], [2991,"2013-04-12T00:00:00",110.55,110.5,109.9,110.09,834000], [2992,"2013-04-15T00:00:00",110.09,110.65,109.4,109.58,842400], [2993,"2013-04-16T00:00:00",109.58,111,108,110.16,2138000], [2994,"2013-04-17T00:00:00",110.16,110.47,108.6,109.73,1318100], [2995,"2013-04-18T00:00:00",109.73,110.9,109.55,110.75,656000], [2996,"2013-04-19T00:00:00",110.75,111.25,110.2,110.42,554400], [2997,"2013-04-22T00:00:00",110.42,110.97,109.85,110.06,558300], [2998,"2013-04-23T00:00:00",110.06,110.5,110,110.22,453700], [2999,"2013-04-24T00:00:00",110.22,110.5,109.95,110.23,710700], [3000,"2013-04-25T00:00:00",110.23,110.5,110.11,110.25,460400], [3001,"2013-04-26T00:00:00",110.25,110.75,109.75,109.97,1119600], [3002,"2013-04-29T00:00:00",109.97,110.24,109.75,109.94,786800], [3003,"2013-04-30T00:00:00",109.94,112,110.8,111.73,3101200], [3004,"2013-05-02T00:00:00",111.73,113.68,111.75,112.47,3136300], [3005,"2013-05-03T00:00:00",112.47,113.55,112.5,112.95,1834000], [3006,"2013-05-06T00:00:00",112.95,113.5,112.8,112.93,2826700], [3007,"2013-05-07T00:00:00",112.93,113.6,112.61,112.96,1768400], [3008,"2013-05-08T00:00:00",112.96,113.45,112.5,112.83,2943400], [3009,"2013-05-09T00:00:00",112.83,113.7,112.7,112.83,2774400], [3010,"2013-05-10T00:00:00",112.83,114.3,112.9,113.54,2473300], [3011,"2013-05-13T00:00:00",113.54,114.55,113.75,113.94,2644900], [3012,"2013-05-14T00:00:00",113.94,114.25,113.5,113.77,1181500], [3013,"2013-05-15T00:00:00",113.77,114.3,113.05,113.98,2092800], [3014,"2013-05-16T00:00:00",113.98,114.95,113.79,113.96,5171800], [3015,"2013-05-17T00:00:00",110.46,111.8,110.85,111.18,1253800], [3016,"2013-05-20T00:00:00",111.18,111.51,110.76,110.95,2006400], [3017,"2013-05-21T00:00:00",110.95,114.3,111,113.93,6527700], [3018,"2013-05-22T00:00:00",113.93,117.2,113.08,115.64,5222300], [3019,"2013-05-23T00:00:00",115.64,121.19,115.8,119.52,10055400], [3020,"2013-05-24T00:00:00",119.52,120.4,117.7,117.95,2368900], [3021,"2013-05-27T00:00:00",117.95,117.96,115.03,115.29,2325100], [3022,"2013-05-28T00:00:00",115.29,118.38,115.35,117.75,2525100], [3023,"2013-05-29T00:00:00",117.75,118.45,116.4,116.69,2056400], [3024,"2013-05-30T00:00:00",116.69,117.55,115.85,116.07,2571300], [3025,"2013-05-31T00:00:00",116.07,116.8,115.4,116.08,1851800], [3026,"2013-06-03T00:00:00",116.08,116.75,115.85,116.22,1262500], [3027,"2013-06-04T00:00:00",116.22,117.65,115.95,117.29,2625900], [3028,"2013-06-05T00:00:00",117.29,117.8,115.99,116.28,2927600], [3029,"2013-06-06T00:00:00",116.28,117.45,116,117.13,1482600], [3030,"2013-06-07T00:00:00",117.13,117.3,116,116.11,1047800], [3031,"2013-06-10T00:00:00",116.11,117.01,115,115.14,3078500], [3032,"2013-06-11T00:00:00",115.14,116,113.4,114.18,1502000], [3033,"2013-06-12T00:00:00",114.18,114.6,112.83,113.56,3184200], [3034,"2013-06-13T00:00:00",113.56,115.29,113.85,114.09,1645800], [3035,"2013-06-14T00:00:00",114.09,114.47,113.7,114,2053800], [3036,"2013-06-17T00:00:00",114,114.17,112.52,112.88,1103200], [3037,"2013-06-18T00:00:00",112.88,113.5,112.8,113.1,1372200], [3038,"2013-06-19T00:00:00",113.1,113.8,113,113.13,1445800], [3039,"2013-06-20T00:00:00",113.13,113.79,111.8,112.02,2282100], [3040,"2013-06-21T00:00:00",112.02,112.02,109.8,110.18,2559600], [3041,"2013-06-24T00:00:00",110.18,111.4,108.4,109.09,2150900], [3042,"2013-06-25T00:00:00",109.09,110.05,108.3,108.64,1588000], [3043,"2013-06-26T00:00:00",108.64,109.5,107.99,108.18,1288300], [3044,"2013-06-27T00:00:00",108.18,109.1,108.01,108.38,546000], [3045,"2013-06-28T00:00:00",108.38,108.8,107,107.43,1780700], [3046,"2013-07-01T00:00:00",107.43,110.49,107.31,110.21,1490900], [3047,"2013-07-02T00:00:00",110.21,114.2,110.5,113.24,2143600], [3048,"2013-07-03T00:00:00",113.24,113.98,112.55,112.92,1202300], [3049,"2013-07-04T00:00:00",112.92,114.3,112.92,113.91,843500], [3050,"2013-07-05T00:00:00",113.91,114.9,113.92,114.01,749900], [3051,"2013-07-08T00:00:00",114.01,115,113.65,114.76,1242500], [3052,"2013-07-09T00:00:00",114.76,115.65,114.75,115.03,1939500], [3053,"2013-07-10T00:00:00",115.03,115.75,114.51,115.58,1240600], [3054,"2013-07-11T00:00:00",115.58,115.9,114.85,115.03,814400], [3055,"2013-07-12T00:00:00",115.03,116,115.15,115.42,696200], [3056,"2013-07-15T00:00:00",115.42,117,112.9,114.24,7156100], [3057,"2013-07-16T00:00:00",114.24,114.19,113.2,113.95,2963600], [3058,"2013-07-17T00:00:00",113.95,114.95,113.5,113.85,2215300], [3059,"2013-07-18T00:00:00",113.85,114.5,113.71,114.05,1211100], [3060,"2013-07-19T00:00:00",114.05,114.69,114,114.24,550900], [3061,"2013-07-22T00:00:00",114.24,114.8,113.52,113.77,1180200], [3062,"2013-07-23T00:00:00",113.77,113.86,112.05,112.43,2121500], [3063,"2013-07-24T00:00:00",112.43,112.11,108.92,109.14,3304700], [3064,"2013-07-25T00:00:00",109.14,110,108.6,108.99,1161700], [3065,"2013-07-26T00:00:00",108.99,110.3,108.8,108.96,1263100], [3066,"2013-07-29T00:00:00",108.96,111.25,108.65,109.99,2057300], [3067,"2013-07-30T00:00:00",109.99,110.51,109.6,109.75,971700], [3068,"2013-07-31T00:00:00",109.75,110,108.54,108.89,1211300], [3069,"2013-08-01T00:00:00",108.89,109.6,108,108.36,830400], [3070,"2013-08-05T00:00:00",108.36,109,106.8,107.76,1651200], [3071,"2013-08-06T00:00:00",107.76,109,108,108.91,1196200], [3072,"2013-08-07T00:00:00",108.91,109.3,108.62,109.03,1176500], [3073,"2013-08-12T00:00:00",109.03,109.3,108.55,108.72,549100], [3074,"2013-08-13T00:00:00",108.72,109,108.15,108.68,946400], [3075,"2013-08-15T00:00:00",108.68,109,108.05,108.43,1001400], [3076,"2013-08-16T00:00:00",108.43,111.8,108.55,110.05,1861800], [3077,"2013-08-19T00:00:00",110.05,110.35,108.4,108.6,2068700], [3078,"2013-08-20T00:00:00",108.6,109.7,108.6,108.97,794000], [3079,"2013-08-21T00:00:00",108.97,109.15,107.1,107.52,1585600], [3080,"2013-08-22T00:00:00",107.52,108.5,107,107.2,1322400], [3081,"2013-08-23T00:00:00",107.2,108,107.01,107.51,602700], [3082,"2013-08-26T00:00:00",107.51,110.38,108.2,108.83,1948600], [3083,"2013-08-27T00:00:00",108.83,110.5,108.65,108.76,2360100], [3084,"2013-08-28T00:00:00",108.76,108.99,107.21,108.11,2152300], [3085,"2013-08-29T00:00:00",108.11,108.78,107.7,108.56,675800], [3086,"2013-08-30T00:00:00",108.56,109,107.21,107.85,878900], [3087,"2013-09-02T00:00:00",107.85,108.6,106.9,107.11,1825300], [3088,"2013-09-03T00:00:00",107.11,109.25,107.5,108.67,2536600], [3089,"2013-09-04T00:00:00",104.92,106.1,104.04,104.45,837200], [3090,"2013-09-05T00:00:00",104.45,105.24,103.9,104.86,1036300], [3091,"2013-09-06T00:00:00",104.86,105.8,104.5,104.9,1130500], [3092,"2013-09-09T00:00:00",104.9,105.4,104.5,104.84,753400], [3093,"2013-09-10T00:00:00",104.84,105.5,104.75,104.84,888400], [3094,"2013-09-11T00:00:00",104.84,105.6,104.6,105.41,716000], [3095,"2013-09-12T00:00:00",105.41,107.45,105,107.08,2148800], [3096,"2013-09-13T00:00:00",107.08,107,106,106.33,576300], [3097,"2013-09-16T00:00:00",106.33,106.75,105.85,106.06,636400], [3098,"2013-09-17T00:00:00",106.06,106.84,106,106.12,702800], [3099,"2013-09-18T00:00:00",106.12,106.5,105.1,105.26,863000], [3100,"2013-09-19T00:00:00",105.26,106.48,105.01,106.02,529100], [3101,"2013-09-20T00:00:00",106.02,106.29,105.5,105.7,1102200], [3102,"2013-09-23T00:00:00",105.7,106.05,105.41,105.85,713300], [3103,"2013-09-24T00:00:00",105.85,106.07,105.25,105.49,554700], [3104,"2013-09-25T00:00:00",105.49,105.7,105.2,105.33,266200], [3105,"2013-09-26T00:00:00",105.33,105.9,104.8,105.09,1028600], [3106,"2013-09-27T00:00:00",105.09,105.7,104.2,104.49,1329600], [3107,"2013-09-30T00:00:00",104.49,104.61,100,101.37,2909300], [3108,"2013-10-01T00:00:00",101.37,102.69,100.5,101.9,1647500], [3109,"2013-10-02T00:00:00",101.9,103.3,101.7,103.14,320300], [3110,"2013-10-03T00:00:00",103.14,105.5,102.5,105.27,1479300], [3111,"2013-10-04T00:00:00",105.27,105.97,104.7,104.87,647800], [3112,"2013-10-07T00:00:00",104.87,105.32,102.31,102.6,1137700], [3113,"2013-10-08T00:00:00",102.6,103.89,102.5,103.54,398500], [3114,"2013-10-09T00:00:00",103.54,104,102.01,102.59,650200], [3115,"2013-10-10T00:00:00",102.59,104,102.25,103.66,810000], [3116,"2013-10-11T00:00:00",103.66,104.47,103.3,104.12,495300], [3117,"2013-10-14T00:00:00",104.12,104.3,103.5,103.93,300400], [3118,"2013-10-21T00:00:00",103.93,105.5,103.05,103.4,825600], [3119,"2013-10-22T00:00:00",103.4,104.25,103.21,103.74,529400], [3120,"2013-10-23T00:00:00",103.74,104.6,103.6,103.74,667600], [3121,"2013-10-24T00:00:00",103.74,104.35,103.01,103.58,340000], [3122,"2013-10-25T00:00:00",103.58,104,103.05,103.13,679100], [3123,"2013-10-28T00:00:00",103.13,103.9,103.1,103.39,246300], [3124,"2013-10-29T00:00:00",103.39,104.9,103.31,104.68,415900], [3125,"2013-10-30T00:00:00",104.68,108.98,104.2,107.66,3850900], [3126,"2013-10-31T00:00:00",107.66,108.5,107.7,108.28,1266500], [3127,"2013-11-01T00:00:00",108.28,109,107,107.4,1281200], [3128,"2013-11-04T00:00:00",107,107.99,106.1,107.72,605700], [3129,"2013-11-05T00:00:00",108,108.3,107.65,108.15,692300], [3130,"2013-11-06T00:00:00",108.35,110.3,108.3,109.59,1492400], [3131,"2013-11-07T00:00:00",109.8,111.35,109.7,111.14,1383100], [3132,"2013-11-08T00:00:00",111.14,111.75,110.77,111.61,873700], [3133,"2013-11-11T00:00:00",112,112.2,111.5,111.77,1120700], [3134,"2013-11-12T00:00:00",112,112.43,110.25,111,1806400], [3135,"2013-11-13T00:00:00",107.01,107.83,105,105.52,1532500], [3136,"2013-11-18T00:00:00",105.7,107.4,105.2,107.21,1228100], [3137,"2013-11-19T00:00:00",107.4,109.35,107.1,108.69,2214500], [3138,"2013-11-20T00:00:00",109.1,109.49,108,108.14,719300], [3139,"2013-11-21T00:00:00",108.11,109,107.7,107.87,658200], [3140,"2013-11-22T00:00:00",107.65,108.65,107.65,108.45,310100], [3141,"2013-11-25T00:00:00",108.74,109.35,108.3,108.79,506700], [3142,"2013-11-26T00:00:00",108.55,108.98,106,107.06,1488400], [3143,"2013-11-27T00:00:00",106.72,107.5,106.7,106.97,381000], [3144,"2013-11-28T00:00:00",107.4,108.4,107.4,108.13,439600], [3145,"2013-11-29T00:00:00",108.13,109,107.85,108.11,957400], [3146,"2013-12-02T00:00:00",108.5,109.4,108.36,108.89,1007600], [3147,"2013-12-03T00:00:00",109,110.24,109,110.03,1475200], [3148,"2013-12-04T00:00:00",110.09,111.89,110,110.44,2453300], [3149,"2013-12-05T00:00:00",110.55,112.5,110.55,112.34,1954800], [3150,"2013-12-06T00:00:00",112.98,114.5,112.3,113.91,2527400], [3151,"2013-12-09T00:00:00",114.4,115.43,113.9,114.1,1492800], [3152,"2013-12-10T00:00:00",114.5,114.5,112.05,113.12,2156800], [3153,"2013-12-11T00:00:00",113.35,114.07,113.21,113.85,809400], [3154,"2013-12-12T00:00:00",113.9,114,113.25,113.43,796400], [3155,"2013-12-13T00:00:00",113.65,114.95,112.75,114.4,2045900], [3156,"2013-12-16T00:00:00",113.8,115.99,113.8,114.75,1771800], [3157,"2013-12-17T00:00:00",114.95,115.75,114,114.75,890600], [3158,"2013-12-18T00:00:00",114.8,115.63,114.8,115.24,847100], [3159,"2013-12-19T00:00:00",114.95,115.99,114.51,115.18,1295900], [3160,"2013-12-20T00:00:00",115.25,116.5,115,115.51,1887200], [3161,"2013-12-23T00:00:00",115.5,117.49,115,116.8,4421100], [3162,"2013-12-24T00:00:00",117.25,117.62,114.45,114.97,2240100], [3163,"2013-12-26T00:00:00",115.5,115.9,113.9,114.55,1744900], [3164,"2013-12-27T00:00:00",114.55,114.55,113.65,113.89,1590000], [3165,"2013-12-30T00:00:00",113.5,113.9,112.71,112.95,1271300], [3166,"2013-12-31T00:00:00",112.85,112.9,111.2,111.96,1675300], [3167,"2014-01-01T00:00:00",111.96,115.1,112,114.49,3544100], [3168,"2014-01-02T00:00:00",115.5,116.23,114.5,115.52,4608200], [3169,"2014-01-03T00:00:00",115.4,116.4,115.44,115.55,1342700], [3170,"2014-01-06T00:00:00",116.25,116.6,115.05,115.39,1652900], [3171,"2014-01-07T00:00:00",115.59,116.28,114.84,116.09,1889900], [3172,"2014-01-08T00:00:00",116.02,116.7,115.8,116.09,2656400], [3173,"2014-01-09T00:00:00",116.24,116.68,115.8,116.32,1207400], [3174,"2014-01-10T00:00:00",116.32,118.5,116,117.35,6312200], [3175,"2014-01-13T00:00:00",115.5,117.2,115.5,116.93,2407100], [3176,"2014-01-15T00:00:00",117,118.75,116.99,117.42,3069600], [3177,"2014-01-16T00:00:00",117.75,118,116.1,116.85,2547500], [3178,"2014-01-17T00:00:00",117.5,117.5,115.8,116.17,3893500], [3179,"2014-01-20T00:00:00",116.35,116.99,115.4,116.46,1330600], [3180,"2014-01-21T00:00:00",116.51,117.4,116.5,116.88,1072900], [3181,"2014-01-22T00:00:00",117,118.24,116.4,117.72,2631100], [3182,"2014-01-23T00:00:00",117.72,118.8,117.5,118.15,2305200], [3183,"2014-01-24T00:00:00",118.3,118.3,117.2,117.33,1315000], [3184,"2014-01-27T00:00:00",117.5,117.8,116.55,116.9,1145900], [3185,"2014-01-28T00:00:00",117.3,117.3,115.5,115.67,1580200], [3186,"2014-01-29T00:00:00",116,116.5,114.31,114.63,3212400], [3187,"2014-01-30T00:00:00",114.05,114.69,113.25,113.35,1698900], [3188,"2014-01-31T00:00:00",113.5,113.98,112.84,113.44,1904700], [3189,"2014-02-03T00:00:00",113.41,113.92,112.8,113.84,1336500], [3190,"2014-02-04T00:00:00",113.85,113.85,113,113.73,366500], [3191,"2014-02-06T00:00:00",113.46,115.1,113.35,114.95,1169400], [3192,"2014-02-07T00:00:00",114.95,115.2,113.75,114.01,728500], [3193,"2014-02-10T00:00:00",114.05,114.5,112.75,113.25,1094900], [3194,"2014-02-11T00:00:00",113.3,113.75,112.7,112.83,903200], [3195,"2014-02-12T00:00:00",113.2,113.7,112.9,113.49,1200800], [3196,"2014-02-13T00:00:00",113.6,113.7,112.5,112.92,888400], [3197,"2014-02-14T00:00:00",113.01,113.2,112.5,112.59,625000], [3198,"2014-02-17T00:00:00",112.75,112.98,112,112.35,870100], [3199,"2014-02-18T00:00:00",112.4,112.49,111.01,111.66,596300], [3200,"2014-02-19T00:00:00",111.8,112.4,111.5,111.7,532700], [3201,"2014-02-20T00:00:00",111.95,112.3,110.41,111.04,860600], [3202,"2014-02-21T00:00:00",111.35,111.75,111,111.42,740800], [3203,"2014-02-24T00:00:00",111.6,111.95,110.6,111.57,1180600], [3204,"2014-02-25T00:00:00",111.3,111.75,111.06,111.48,412900], [3205,"2014-02-26T00:00:00",111.48,112.51,111.48,112.24,545700], [3206,"2014-02-27T00:00:00",112.45,113.1,112.25,112.77,1162100], [3207,"2014-02-28T00:00:00",109.38,109.99,108.11,108.81,1114900], [3208,"2014-03-03T00:00:00",109,109.29,106.51,107.02,906300], [3209,"2014-03-04T00:00:00",106.61,110,106.55,108.67,5973000], [3210,"2014-03-05T00:00:00",109,109,108.2,108.61,865600], [3211,"2014-03-06T00:00:00",108.9,109.5,108.56,108.99,1483300], [3212,"2014-03-07T00:00:00",109,109.7,108.7,108.98,1326300], [3213,"2014-03-10T00:00:00",109,109.5,108.61,109.1,784200], [3214,"2014-03-11T00:00:00",109.01,109.25,108.8,108.96,1376400], [3215,"2014-03-12T00:00:00",109,109.2,108.4,108.76,848600], [3216,"2014-03-13T00:00:00",108.9,109.08,108.5,108.8,540400], [3217,"2014-03-14T00:00:00",108.9,109.18,108.71,109.05,428800], [3218,"2014-03-17T00:00:00",109.05,109.53,109,109.32,613800], [3219,"2014-03-18T00:00:00",109.3,109.5,109,109.45,318300], [3220,"2014-03-19T00:00:00",109.5,109.9,109.21,109.41,365200], [3221,"2014-03-20T00:00:00",109.41,109.75,108.9,109.65,519700], [3222,"2014-03-21T00:00:00",109.79,109.8,108.71,108.93,1019800], [3223,"2014-03-24T00:00:00",108.7,109.1,108.5,108.92,609500], [3224,"2014-03-25T00:00:00",109,110.49,108.7,109.64,835300], [3225,"2014-03-26T00:00:00",109.64,110.5,109.64,110.28,419700], [3226,"2014-03-27T00:00:00",110.4,110.9,110.25,110.72,725100], [3227,"2014-03-28T00:00:00",110.8,110.9,109.9,110.19,520000], [3228,"2014-03-31T00:00:00",110.19,110.95,110.19,110.84,594600], [3229,"2014-04-01T00:00:00",111,112.5,111,112.36,1641800], [3230,"2014-04-02T00:00:00",112.51,113.4,112.1,113.21,1890400], [3231,"2014-04-03T00:00:00",113.3,114.25,113.1,114.03,1599400], [3232,"2014-04-04T00:00:00",114,114.42,113.3,113.52,768700], [3233,"2014-04-07T00:00:00",113.9,113.9,112.41,113.08,926600], [3234,"2014-04-08T00:00:00",113.35,113.5,112.73,113.05,538800], [3235,"2014-04-09T00:00:00",113.05,113.53,112.8,113.39,783300], [3236,"2014-04-10T00:00:00",113.64,113.64,112.95,113.24,971500], [3237,"2014-04-11T00:00:00",113.15,113.45,112.5,112.99,683300], [3238,"2014-04-14T00:00:00",113.1,113.25,112.3,112.5,620100], [3239,"2014-04-15T00:00:00",112.75,114.1,111.95,113.47,1593700], [3240,"2014-04-16T00:00:00",113.6,114.9,113.21,114.32,2009000], [3241,"2014-04-17T00:00:00",114.72,115,113.52,114,1180700], [3242,"2014-04-18T00:00:00",113.8,114.49,113,113.33,395300], [3243,"2014-04-21T00:00:00",113.25,113.61,112.85,113.39,780000], [3244,"2014-04-22T00:00:00",113.25,114.5,112.9,114.09,1174500], [3245,"2014-04-23T00:00:00",114.15,114.35,111.8,112.24,1759400], [3246,"2014-04-24T00:00:00",112.27,112.92,112.2,112.67,554600], [3247,"2014-04-25T00:00:00",112.31,113.25,112.31,113,566800], [3248,"2014-04-28T00:00:00",113.25,113.4,112.65,112.84,324000], [3249,"2014-04-29T00:00:00",113,113.1,112.06,112.81,1176300], [3250,"2014-04-30T00:00:00",112.51,113.89,112.51,113.47,990100], [3251,"2014-05-02T00:00:00",113.5,114.63,113.25,113.67,1215800], [3252,"2014-05-05T00:00:00",113.5,113.95,112.6,112.83,942700], [3253,"2014-05-06T00:00:00",113,113,112.75,112.99,642600], [3254,"2014-05-07T00:00:00",112.65,113.49,112.51,112.66,437800], [3255,"2014-05-08T00:00:00",112.55,113,111.92,112.33,757300], [3256,"2014-05-09T00:00:00",112.49,113,112.11,112.22,584800], [3257,"2014-05-12T00:00:00",112.49,112.97,112.25,112.46,487800], [3258,"2014-05-13T00:00:00",112.76,113,112.45,112.54,660500], [3259,"2014-05-14T00:00:00",112.75,113.03,112.6,112.82,722600], [3260,"2014-05-15T00:00:00",113,113.49,112.4,112.87,1882800], [3261,"2014-05-16T00:00:00",110.31,110.75,109.8,110.61,1040800], [3262,"2014-05-19T00:00:00",110.72,112.25,110.22,111.67,463400], [3263,"2014-05-20T00:00:00",112,112,110.5,110.59,435800], [3264,"2014-05-21T00:00:00",110.6,111.34,110,110.18,477000], [3265,"2014-05-22T00:00:00",110.25,110.4,109.75,109.79,313600], [3266,"2014-05-23T00:00:00",109.67,109.98,109,109.27,334200], [3267,"2014-05-26T00:00:00",109.38,109.98,109.38,109.87,169800], [3268,"2014-05-27T00:00:00",109.6,109.89,109.3,109.46,328900], [3269,"2014-05-28T00:00:00",109.65,109.65,108.98,109.01,1655800], [3270,"2014-05-29T00:00:00",109.03,110.88,109,110.41,1325100], [3271,"2014-05-30T00:00:00",110.69,111.48,110,110.71,1297000], [3272,"2014-06-02T00:00:00",110.2,111.1,110.02,110.74,527200], [3273,"2014-06-03T00:00:00",110.88,111,109.25,109.98,1041300], [3274,"2014-06-04T00:00:00",109.51,110,108.75,109.44,1357200], [3275,"2014-06-05T00:00:00",109.7,110.2,109.55,109.81,897200], [3276,"2014-06-06T00:00:00",109.85,111,109.47,109.59,4421400], [3277,"2014-06-09T00:00:00",109.54,110.43,109.5,110.12,2523400], [3278,"2014-06-10T00:00:00",110.12,111.4,110.12,111.21,2421600], [3279,"2014-06-11T00:00:00",111.6,112.99,111.35,112.24,1304400], [3280,"2014-06-12T00:00:00",112.32,113.5,112.32,113.24,1033000], [3281,"2014-06-13T00:00:00",113.23,113.89,112.9,113.22,539700], [3282,"2014-06-16T00:00:00",113.25,113.5,112.5,112.67,287600], [3283,"2014-06-17T00:00:00",112.98,113.25,112.2,112.74,1978200], [3284,"2014-06-18T00:00:00",113.01,113.3,112,112.03,698700], [3285,"2014-06-19T00:00:00",112.58,112.6,111.25,111.44,880200], [3286,"2014-06-20T00:00:00",111.1,112,110.5,111.2,763700], [3287,"2014-06-23T00:00:00",111,111.6,110.51,111.21,752900], [3288,"2014-06-24T00:00:00",111.38,112,111.1,111.85,407800], [3289,"2014-06-25T00:00:00",111.5,112.1,111.05,111.54,643200], [3290,"2014-06-26T00:00:00",111.89,112,111.3,111.57,398900], [3291,"2014-06-27T00:00:00",111.97,111.97,111,111.47,402300], [3292,"2014-06-30T00:00:00",111.1,112.6,111.1,112.25,890600], [3293,"2014-07-01T00:00:00",112.4,117.4,111.66,112.63,7075100], [3294,"2014-07-02T00:00:00",112.97,113.5,112.1,112.32,847700], [3295,"2014-07-03T00:00:00",112.5,113.11,112.4,112.93,1017000], [3296,"2014-07-04T00:00:00",112.8,113.18,112.5,112.77,1013600], [3297,"2014-07-07T00:00:00",112.9,113.3,112.5,112.99,3515100], [3298,"2014-07-08T00:00:00",113,113,112.35,112.49,499600], [3299,"2014-07-09T00:00:00",112.75,112.75,112.16,112.33,118400], [3300,"2014-07-10T00:00:00",112.2,112.7,111.65,111.98,984100], [3301,"2014-07-11T00:00:00",112,112,111.62,111.98,114600], [3302,"2014-07-14T00:00:00",112.4,112.4,111.7,111.99,567100], [3303,"2014-07-15T00:00:00",112.01,112.01,111.8,111.88,365900], [3304,"2014-07-16T00:00:00",112.19,112.19,111.78,111.94,650500], [3305,"2014-07-17T00:00:00",112,112.45,111.9,112,1413900], [3306,"2014-07-18T00:00:00",112.01,112.2,111.77,111.96,554700], [3307,"2014-07-21T00:00:00",111.96,112.2,111.76,111.99,2075400], [3308,"2014-07-22T00:00:00",112,112,111.7,111.98,442300], [3309,"2014-07-23T00:00:00",112,112,111.75,111.9,382100], [3310,"2014-07-24T00:00:00",112,112.7,111.5,111.83,1996700], [3311,"2014-07-28T00:00:00",111.8,111.8,110.11,110.3,1057900], [3312,"2014-08-04T00:00:00",110.42,110.5,109.01,109.6,977900], [3313,"2014-08-05T00:00:00",109.75,111,109.27,110.59,1018100], [3314,"2014-08-06T00:00:00",110.78,110.8,109.75,110.34,591500], [3315,"2014-08-07T00:00:00",110.79,111.2,110.3,111.01,278000], [3316,"2014-08-08T00:00:00",110.59,111.1,110.51,110.7,145000], [3317,"2014-08-11T00:00:00",109.5,109.5,107.1,108.98,1510900], [3318,"2014-08-12T00:00:00",109,110,108.5,109.94,2657200], [3319,"2014-08-13T00:00:00",109.5,110.99,109.2,110.45,353100], [3320,"2014-08-15T00:00:00",110.85,111.5,110.5,111.21,324200], [3321,"2014-08-18T00:00:00",111.01,111.7,110.5,110.56,641400], [3322,"2014-08-19T00:00:00",110.1,111,109.75,110.68,443200], [3323,"2014-08-20T00:00:00",110.9,111.3,110.31,110.97,309800], [3324,"2014-08-21T00:00:00",111.1,111.9,110.9,111.26,1173800], [3325,"2014-08-22T00:00:00",111.48,113.1,111,112.9,1632300], [3326,"2014-08-25T00:00:00",113,113.35,112.12,112.7,541100], [3327,"2014-08-26T00:00:00",112.8,115.3,112.6,114.73,2969000], [3328,"2014-08-27T00:00:00",115.45,115.45,113.51,113.73,1855700], [3329,"2014-08-28T00:00:00",113.97,114.25,113.1,113.31,426500], [3330,"2014-08-29T00:00:00",114.7,115.75,113.9,114.86,1343800], [3331,"2014-09-01T00:00:00",114.01,114.3,113.5,114.09,724800], [3332,"2014-09-02T00:00:00",115,116.5,114.6,116.12,4574500], [3333,"2014-09-03T00:00:00",116.45,117.75,116.45,116.89,3402700], [3334,"2014-09-04T00:00:00",114.4,114.9,113.5,114.11,2652800], [3335,"2014-09-05T00:00:00",114.01,114.6,112.87,114.23,1116300], [3336,"2014-09-08T00:00:00",114.4,115.3,113.68,115,1754800], [3337,"2014-09-09T00:00:00",115.1,115.95,114.2,114.25,1222300], [3338,"2014-09-10T00:00:00",114.05,114.5,113.85,114.05,431500], [3339,"2014-09-11T00:00:00",114,115.98,113.5,115.08,2153600], [3340,"2014-09-12T00:00:00",115.48,117.48,114.99,116.93,3353900], [3341,"2014-09-15T00:00:00",117,117.39,116.5,116.62,613700], [3342,"2014-09-16T00:00:00",116.79,116.79,116.08,116.24,452100], [3343,"2014-09-17T00:00:00",116.25,116.7,115,115.42,914100], [3344,"2014-09-18T00:00:00",115.5,115.88,114.5,115.38,899500], [3345,"2014-09-19T00:00:00",115.5,116.4,114.4,114.62,955700], [3346,"2014-09-22T00:00:00",114.8,115,114.7,114.86,228700], [3347,"2014-09-23T00:00:00",114.55,114.95,114.02,114.33,728500], [3348,"2014-09-24T00:00:00",114.5,115,113.64,113.71,1298400], [3349,"2014-09-25T00:00:00",113.74,114.15,112.5,112.82,2354500], [3350,"2014-09-26T00:00:00",112.83,113.5,112.5,113.06,665700], [3351,"2014-09-29T00:00:00",113.1,113.44,112.51,112.6,566300], [3352,"2014-09-30T00:00:00",112.7,113.6,112.25,113.44,470500], [3353,"2014-10-01T00:00:00",113.5,114.45,113.26,113.82,696400], [3354,"2014-10-02T00:00:00",114.3,114.49,113.5,113.86,448600], [3355,"2014-10-03T00:00:00",114,114.5,113.55,114.18,621600], [3356,"2014-10-09T00:00:00",114.25,115,114,114.04,648800], [3357,"2014-10-10T00:00:00",114.48,114.9,113.91,114.34,460100], [3358,"2014-10-13T00:00:00",114.1,115.5,114.1,115.08,861400], [3359,"2014-10-14T00:00:00",115.43,115.43,114.7,114.92,517500], [3360,"2014-10-15T00:00:00",115.1,115.25,114.51,114.92,319100], [3361,"2014-10-16T00:00:00",114.91,115.25,114.75,114.85,199900], [3362,"2014-10-17T00:00:00",114.85,115.45,114.35,114.55,260000], [3363,"2014-10-20T00:00:00",114.5,115,114.2,114.37,525400], [3364,"2014-10-21T00:00:00",114.5,114.98,114.1,114.31,364100], [3365,"2014-10-22T00:00:00",114.21,115.15,114.21,114.98,490100], [3366,"2014-10-23T00:00:00",114.98,115.51,114.8,115.16,642500], [3367,"2014-10-24T00:00:00",115.01,116.39,115.01,116,627300], [3368,"2014-10-27T00:00:00",116.03,117.24,116,116.8,960700], [3369,"2014-10-28T00:00:00",116.7,116.96,116.05,116.86,651700], [3370,"2014-10-29T00:00:00",116.97,117.69,116.5,117.03,1464300], [3371,"2014-10-30T00:00:00",117.29,118.05,117.29,117.99,854000], [3372,"2014-10-31T00:00:00",118,118.1,117.6,117.8,561500], [3373,"2014-11-05T00:00:00",117.7,118,116.93,117.06,887000], [3374,"2014-11-06T00:00:00",116.9,117.6,116.5,116.68,882100], [3375,"2014-11-07T00:00:00",116.5,117.19,116.5,116.58,834500], [3376,"2014-11-10T00:00:00",116.75,118.7,116.75,118.3,6802000], [3377,"2014-11-11T00:00:00",118.5,119.49,117.75,119.33,2399500], [3378,"2014-11-12T00:00:00",119,120.5,119,120.14,2838200], [3379,"2014-11-13T00:00:00",120.8,120.99,119,119.1,725000], [3380,"2014-11-14T00:00:00",119.5,120.2,118.85,119.82,1012900], [3381,"2014-11-17T00:00:00",119.5,120.9,119.5,120.27,1005400], [3382,"2014-11-18T00:00:00",120.31,120.75,120,120.55,667900], [3383,"2014-11-19T00:00:00",120.56,120.8,120,120.49,1100000], [3384,"2014-11-20T00:00:00",120,120.5,118.25,118.53,2494600], [3385,"2014-11-21T00:00:00",118.97,119.89,118.76,119.14,380700], [3386,"2014-11-24T00:00:00",120,120,118.44,118.74,272200], [3387,"2014-11-25T00:00:00",118.52,119.14,117.95,118.94,669800], [3388,"2014-11-26T00:00:00",119,119.75,118.75,119.29,593500], [3389,"2014-11-27T00:00:00",119.48,120,118.9,119.25,358200], [3390,"2014-11-28T00:00:00",119.5,119.64,119.17,119.46,876600], [3391,"2014-12-01T00:00:00",119.22,121.19,119.22,121.01,1323500], [3392,"2014-12-02T00:00:00",121.48,121.95,121.27,121.76,821500], [3393,"2014-12-03T00:00:00",121.99,124.3,121.8,124.03,1562200], [3394,"2014-12-04T00:00:00",124.25,125.92,124.25,124.89,1324400], [3395,"2014-12-05T00:00:00",121.9,121.9,119.65,119.76,941500], [3396,"2014-12-08T00:00:00",119.76,119.9,118.9,119.76,473300], [3397,"2014-12-09T00:00:00",119.05,119.75,118.56,119.01,1004500], [3398,"2014-12-10T00:00:00",119.05,119.4,118.9,119.18,671300], [3399,"2014-12-11T00:00:00",119.25,119.7,118.9,119.07,720800], [3400,"2014-12-12T00:00:00",119,119.39,118.85,119.1,401800], [3401,"2014-12-15T00:00:00",119.45,119.45,118,118.17,716600], [3402,"2014-12-16T00:00:00",118.4,118.75,117.25,117.61,801100], [3403,"2014-12-17T00:00:00",118.3,118.5,115.9,116.26,2105400], [3404,"2014-12-18T00:00:00",117.51,118,116,116.25,686400], [3405,"2014-12-19T00:00:00",116.5,117,116,116.6,597100], [3406,"2014-12-22T00:00:00",116.95,117.98,116.95,117.79,211900], [3407,"2014-12-23T00:00:00",117.2,118.9,117.2,118.73,593800], [3408,"2014-12-24T00:00:00",119,119,117.71,118.07,1689800], [3409,"2014-12-26T00:00:00",118,118.01,117.02,117.18,1033800], [3410,"2014-12-29T00:00:00",117.05,117.78,117.05,117.4,285900], [3411,"2014-12-30T00:00:00",117.1,117.5,116.81,117.28,917800], [3412,"2014-12-31T00:00:00",117.3,117.6,116.96,117.11,1222700], [3413,"2015-01-01T00:00:00",117.11,118.58,117.11,118.11,582100], [3414,"2015-01-02T00:00:00",118.48,120.48,118.2,119.43,713000], [3415,"2015-01-05T00:00:00",119.9,121.58,119.5,120.04,1800600], [3416,"2015-01-06T00:00:00",120.15,120.9,118.5,119.75,1120000], [3417,"2015-01-07T00:00:00",119.97,120.14,119.21,119.42,706000], [3418,"2015-01-08T00:00:00",119.5,120.17,119.01,119.98,2429200], [3419,"2015-01-09T00:00:00",119.7,120.7,119.7,120.5,1382900], [3420,"2015-01-12T00:00:00",120.75,122.25,120.25,121.1,1721600], [3421,"2015-01-13T00:00:00",121.25,121.95,120.75,121.44,1001400], [3422,"2015-01-14T00:00:00",121.5,122.17,121.2,121.46,1130300], [3423,"2015-01-15T00:00:00",121.6,122.7,121.6,122.19,1137300], [3424,"2015-01-16T00:00:00",122.1,123.3,122.1,123.11,1048600], [3425,"2015-01-19T00:00:00",122.8,124.9,122.8,124.09,1269500], [3426,"2015-01-20T00:00:00",124.75,127,124.01,126.36,3802100], [3427,"2015-01-21T00:00:00",126.94,132.67,126.94,131.95,18187100], [3428,"2015-01-22T00:00:00",131.59,132.25,129,129.63,5003000], [3429,"2015-01-23T00:00:00",129.25,131.6,128.8,130.1,2981900], [3430,"2015-01-26T00:00:00",133.01,136.45,132.5,135.02,7502800], [3431,"2015-01-27T00:00:00",135.39,137.8,133.5,135.5,5547900], [3432,"2015-01-28T00:00:00",135.5,136.5,135.1,135.51,2475500], [3433,"2015-01-29T00:00:00",135.75,136.5,132.4,132.94,3232600], [3434,"2015-01-30T00:00:00",133.5,135.55,128.51,131.87,12130700], [3435,"2015-02-02T00:00:00",132.25,133.3,131.74,132.39,4326700], [3436,"2015-02-03T00:00:00",132.26,134.5,132.26,134.1,4612800], [3437,"2015-02-04T00:00:00",135,137.75,134.6,136.2,6205100], [3438,"2015-02-06T00:00:00",137,139.99,136.99,137.95,4988900], [3439,"2015-02-09T00:00:00",139.19,139.2,136.8,137.11,2186800], [3440,"2015-02-10T00:00:00",137.16,138.99,135.5,137.77,2192900], [3441,"2015-02-11T00:00:00",138.25,139.4,135.5,135.9,1640800], [3442,"2015-02-12T00:00:00",136.75,137.05,132.95,136.55,3358200], [3443,"2015-02-13T00:00:00",137,137.6,135.5,135.84,1264100], [3444,"2015-02-16T00:00:00",136.45,136.51,135,135.59,815300], [3445,"2015-02-17T00:00:00",135.75,136.69,135.5,136.32,660800], [3446,"2015-02-18T00:00:00",136.17,136.5,135,135.35,427600], [3447,"2015-02-19T00:00:00",135.12,136.5,135,136.18,241900], [3448,"2015-02-20T00:00:00",135.65,138.2,135.65,136.38,896100], [3449,"2015-02-23T00:00:00",136.99,137.89,136.5,137.57,853200], [3450,"2015-02-24T00:00:00",137.15,138.9,137.15,138.06,1790500], [3451,"2015-02-25T00:00:00",138.49,142.2,138.2,141.51,4893500], [3452,"2015-02-26T00:00:00",142.47,144.21,141.9,142.2,3219300], [3453,"2015-02-27T00:00:00",142.5,142.79,140.55,141.03,1112700], [3454,"2015-03-02T00:00:00",141.9,142,135.9,137.13,2324200], [3455,"2015-03-03T00:00:00",137.1,140.45,136.75,139.6,3094800], [3456,"2015-03-04T00:00:00",140.7,142.85,140.3,141.44,1847600], [3457,"2015-03-05T00:00:00",141.5,144.5,141.1,144,2353300], [3458,"2015-03-06T00:00:00",144,147.1,144,144.78,2124200], [3459,"2015-03-09T00:00:00",145.1,145.5,142.3,142.67,1308500], [3460,"2015-03-10T00:00:00",139.2,139.2,133,134.99,3088900], [3461,"2015-03-11T00:00:00",133.5,135.35,132,133.66,1905700], [3462,"2015-03-12T00:00:00",134,134.85,130,133.39,2484500], [3463,"2015-03-13T00:00:00",135,135.01,132.75,133.96,1194400], [3464,"2015-03-16T00:00:00",134,134.5,131.5,131.95,663200], [3465,"2015-03-17T00:00:00",132,134.98,131.05,133.63,1606400], [3466,"2015-03-18T00:00:00",134,134,130.86,131.35,2815200], [3467,"2015-03-19T00:00:00",131.45,133.5,131.05,132.61,789700], [3468,"2015-03-20T00:00:00",133,139.2,133,138.99,2646700], [3469,"2015-03-24T00:00:00",139.99,145.83,139.99,142.43,3742500], [3470,"2015-03-25T00:00:00",143.45,144.5,139.55,140.15,1767800], [3471,"2015-03-26T00:00:00",142,142.1,134,138.08,3365000], [3472,"2015-03-27T00:00:00",137.8,138.99,131.25,132.3,3463900], [3473,"2015-03-30T00:00:00",131,133.85,125.69,126.91,3489200], [3474,"2015-03-31T00:00:00",127.3,133.25,127.3,133.24,3451400], [3475,"2015-04-01T00:00:00",133.9,137,131.51,135.17,2494900], [3476,"2015-04-02T00:00:00",135.98,136.4,135,136.02,2273700], [3477,"2015-04-03T00:00:00",136.5,136.95,134.51,135.41,921900], [3478,"2015-04-06T00:00:00",135.8,137.1,134.75,136.31,2223700], [3479,"2015-04-07T00:00:00",136.88,138.6,135.25,135.94,2686200], [3480,"2015-04-08T00:00:00",137,138.39,136.53,136.87,1468700], [3481,"2015-04-09T00:00:00",136.87,137.55,136,136.64,615200], [3482,"2015-04-10T00:00:00",137.4,137.95,136.5,136.97,2557900], [3483,"2015-04-13T00:00:00",136.51,136.9,135.75,136.21,931800], [3484,"2015-04-14T00:00:00",136.5,136.5,135.25,135.52,1090700], [3485,"2015-04-15T00:00:00",136.24,136.95,135.91,136.56,1004600], [3486,"2015-04-16T00:00:00",137.5,141.5,137.5,140.85,3645300], [3487,"2015-04-17T00:00:00",141.49,141.99,139,139.84,1856800], [3488,"2015-04-20T00:00:00",140.5,141.45,138.04,138.39,2069900], [3489,"2015-04-21T00:00:00",138.3,138.85,137.2,137.72,1093100], [3490,"2015-04-22T00:00:00",137.6,138.25,136.75,137.36,2066400], [3491,"2015-04-23T00:00:00",137.95,139.8,137.5,138.71,2150900], [3492,"2015-04-24T00:00:00",138.9,140.18,137.85,138.18,1491800], [3493,"2015-04-27T00:00:00",138.73,140,138,139.89,914300], [3494,"2015-04-28T00:00:00",140,142.9,139.75,141.35,3649900], [3495,"2015-04-29T00:00:00",141.15,142,140.5,141.28,975800], [3496,"2015-04-30T00:00:00",141.34,142.9,140.95,142.45,2571500], [3497,"2015-05-04T00:00:00",143,145.08,143,144.03,3920500], [3498,"2015-05-05T00:00:00",144.75,144.85,142.11,143.79,1437100], [3499,"2015-05-06T00:00:00",144,144.3,143.1,143.91,1467700], [3500,"2015-05-07T00:00:00",144,144.9,142.76,142.97,1622100], [3501,"2015-05-08T00:00:00",143.11,143.9,142.7,142.96,778600], [3502,"2015-05-11T00:00:00",143,143,140.1,140.66,1611700], [3503,"2015-05-12T00:00:00",141,143,140.3,142.41,1254600], [3504,"2015-05-13T00:00:00",142.85,143.5,142.4,142.77,657000], [3505,"2015-05-14T00:00:00",143,145.79,143,144.16,3705700], [3506,"2015-05-15T00:00:00",141.5,141.5,139.2,139.76,528300], [3507,"2015-05-18T00:00:00",140,141.65,139.7,141.45,787900], [3508,"2015-05-19T00:00:00",141.45,141.75,138.9,140.08,1219800], [3509,"2015-05-20T00:00:00",140.2,140.2,138.6,138.91,761800], [3510,"2015-05-21T00:00:00",139.35,139.59,138.51,139.24,269500], [3511,"2015-05-22T00:00:00",139.9,139.9,138.4,139.13,532300], [3512,"2015-05-25T00:00:00",141,142,140.51,140.97,1721400], [3513,"2015-05-26T00:00:00",140.97,141,139.49,140.32,566400], [3514,"2015-05-27T00:00:00",140.9,141.49,140.5,140.91,978500], [3515,"2015-05-28T00:00:00",141,141.02,139.95,140.46,676800], [3516,"2015-05-29T00:00:00",140.2,140.6,139.5,140.47,1704700], [3517,"2015-06-01T00:00:00",140.5,141.69,140.11,141.46,603900], [3518,"2015-06-02T00:00:00",141.3,142.99,141.21,142.01,1676400], [3519,"2015-06-03T00:00:00",141.9,143,141.9,142.22,1042700], [3520,"2015-06-04T00:00:00",142.5,143.1,142.28,142.97,718300], [3521,"2015-06-05T00:00:00",142.99,143.3,142.4,142.65,679300], [3522,"2015-06-08T00:00:00",141.5,146.5,139,145.56,2591600], [3523,"2015-06-09T00:00:00",144.1,147.95,144.1,147.41,2182700], [3524,"2015-06-10T00:00:00",147.45,150.19,147.45,149.39,2361000], [3525,"2015-06-11T00:00:00",149.39,155.9,149.75,154.79,4975500], [3526,"2015-06-12T00:00:00",156.25,159.8,155.2,158.87,4580200], [3527,"2015-06-15T00:00:00",159.27,159.75,153.95,154.84,2278700], [3528,"2015-06-16T00:00:00",154.65,154.75,149.5,151.15,4491600], [3529,"2015-06-17T00:00:00",151,154.7,150,153.69,3137300], [3530,"2015-06-18T00:00:00",153.9,155.78,153.85,155.31,1446200], [3531,"2015-06-19T00:00:00",155.5,156.01,154.11,155,351400], [3532,"2015-06-22T00:00:00",155,155,151.11,152.74,546800], [3533,"2015-06-23T00:00:00",152.6,153.75,151.5,151.79,1717000], [3534,"2015-06-24T00:00:00",151.61,152.3,150,150.23,1384400], [3535,"2015-06-25T00:00:00",150.5,150.5,148.1,148.72,1154900], [3536,"2015-06-26T00:00:00",148.01,149,148,148.57,915700], [3537,"2015-06-29T00:00:00",149,150,148.75,149.68,554400], [3538,"2015-06-30T00:00:00",150,151.15,148.5,149.42,794400], [3539,"2015-07-01T00:00:00",150.1,151.7,150.1,150.91,633800], [3540,"2015-07-02T00:00:00",151.5,153.99,151.25,152.98,2222600], [3541,"2015-07-03T00:00:00",152.75,154,151.77,152.26,640600], [3542,"2015-07-06T00:00:00",152,152.4,150.51,151.71,758700], [3543,"2015-07-07T00:00:00",152.69,153,151.5,151.55,1033100], [3544,"2015-07-08T00:00:00",151.2,152,150,150.91,613200], [3545,"2015-07-09T00:00:00",151,151.5,150.5,150.68,432900], [3546,"2015-07-10T00:00:00",151.1,151.5,150.05,150.4,338700], [3547,"2015-07-13T00:00:00",151.1,156.48,150.4,154.84,5006800], [3548,"2015-07-14T00:00:00",154.6,155.7,154,154.8,1937800], [3549,"2015-07-15T00:00:00",154.9,155,153.5,153.9,940000], [3550,"2015-07-16T00:00:00",154.54,154.54,152.2,152.94,841900], [3551,"2015-07-22T00:00:00",152.01,153.84,151.1,151.94,1732400], [3552,"2015-07-23T00:00:00",152.1,153.4,151.85,152.13,3086200], [3553,"2015-07-24T00:00:00",152.8,152.8,151.01,151.14,640900], [3554,"2015-07-27T00:00:00",151.6,151.6,147.85,148.51,1279400], [3555,"2015-07-28T00:00:00",148.75,149.95,147.9,148.22,1183200], [3556,"2015-07-29T00:00:00",147.9,151,147.9,150.73,1524500], [3557,"2015-07-30T00:00:00",151,152,143.49,144.43,4197400], [3558,"2015-07-31T00:00:00",144.1,147,142.05,146.83,1094500], [3559,"2015-08-03T00:00:00",147.48,147.48,144.1,144.47,734800], [3560,"2015-08-04T00:00:00",144.98,146.6,144.5,145.98,931700], [3561,"2015-08-05T00:00:00",146.94,148,144.8,145.69,2276200], [3562,"2015-08-06T00:00:00",145.91,146.5,144.7,145.59,443600], [3563,"2015-08-07T00:00:00",145.1,146.5,145.1,146.16,240700], [3564,"2015-08-10T00:00:00",146.75,147.2,145.21,145.53,402200], [3565,"2015-08-11T00:00:00",145.99,147,145.99,146.85,517900], [3566,"2015-08-12T00:00:00",146.5,147,144.8,145.21,769100], [3567,"2015-08-13T00:00:00",145.12,146,145.11,145.44,208000], [3568,"2015-08-17T00:00:00",145.5,146.2,143.03,143.83,690900], [3569,"2015-08-18T00:00:00",143.99,143.99,140.15,141.03,2107900], [3570,"2015-08-19T00:00:00",141.11,141.5,140,140.53,1296800], [3571,"2015-08-20T00:00:00",140.6,141,139.4,140.01,872800], [3572,"2015-08-21T00:00:00",139.5,140,137,137.12,2358600], [3573,"2015-08-24T00:00:00",136,136,130.27,130.27,3137300], [3574,"2015-08-25T00:00:00",130.25,136.78,129.5,136.18,2079000], [3575,"2015-08-26T00:00:00",138,138,134.8,135.99,493700], [3576,"2015-08-27T00:00:00",135.25,137.9,135.25,136.82,309900], [3577,"2015-08-28T00:00:00",137.2,138.99,136.92,137.03,1178100], [3578,"2015-08-31T00:00:00",137.5,138.4,136.01,137.84,1152100], [3579,"2015-09-01T00:00:00",136,136,132.3,133.57,2025400], [3580,"2015-09-02T00:00:00",134.8,136,133.65,135.5,879500], [3581,"2015-09-03T00:00:00",135.99,136.7,135.08,135.29,536000], [3582,"2015-09-04T00:00:00",135.4,135.98,131,133.97,712800], [3583,"2015-09-07T00:00:00",134,134,129,130.65,1213400], [3584,"2015-09-08T00:00:00",131.1,132.3,129.61,131.94,1109600], [3585,"2015-09-09T00:00:00",133,133.8,131.7,132.47,934500], [3586,"2015-09-10T00:00:00",132.1,132.5,131.2,131.89,371000], [3587,"2015-09-11T00:00:00",132.9,132.9,130.9,131.03,539900], [3588,"2015-09-14T00:00:00",132.4,133.74,132,132.16,710000], [3589,"2015-09-15T00:00:00",132,135.1,131.5,132.09,1291500], [3590,"2015-09-16T00:00:00",132.39,132.8,131,131.67,382600], [3591,"2015-09-17T00:00:00",132.5,132.51,128.5,129.05,1865300], [3592,"2015-09-18T00:00:00",129.95,129.95,126.9,127.43,528200], [3593,"2015-09-21T00:00:00",127.01,128.6,127,127.23,866800], [3594,"2015-09-22T00:00:00",126.9,126.9,124.5,124.87,811800], [3595,"2015-09-23T00:00:00",124.1,125.5,124.1,125,566800], [3596,"2015-09-28T00:00:00",125.11,125.26,121.15,121.98,2577200], [3597,"2015-09-29T00:00:00",121.74,124,120.51,123.7,1511100], [3598,"2015-09-30T00:00:00",124.5,125.5,121.04,123.45,1283000], [3599,"2015-10-01T00:00:00",123.99,124.6,123.7,124.25,962400], [3600,"2015-10-02T00:00:00",124.5,129.98,124,128.21,1205800], [3601,"2015-10-05T00:00:00",129,129.01,122.61,123.35,2271700], [3602,"2015-10-06T00:00:00",123.62,124.84,123.06,124.03,2024500], [3603,"2015-10-07T00:00:00",124.5,125,123.5,123.94,875100], [3604,"2015-10-08T00:00:00",123.8,124.5,123.51,123.8,504700], [3605,"2015-10-09T00:00:00",124.2,126,124.2,125.64,1084600], [3606,"2015-10-12T00:00:00",126,129.7,125,129.46,1509500], [3607,"2015-10-13T00:00:00",129,129.5,126.7,126.85,1012000], [3608,"2015-10-14T00:00:00",126.8,127.3,126.15,126.4,229800], [3609,"2015-10-15T00:00:00",126.5,126.99,126.08,126.4,184100], [3610,"2015-10-16T00:00:00",126.31,127.75,123.53,125.18,1583600], [3611,"2015-10-19T00:00:00",125.26,125.95,124.91,125.08,408900], [3612,"2015-10-20T00:00:00",124.65,125.95,124.13,125.18,340300], [3613,"2015-10-21T00:00:00",125.15,126.2,124.86,125.61,311800], [3614,"2015-10-22T00:00:00",125.75,126.4,125.11,125.77,426800], [3615,"2015-10-26T00:00:00",125.5,126,124.5,124.69,535100], [3616,"2015-10-27T00:00:00",124.52,125,123,123.06,998500], [3617,"2015-10-28T00:00:00",123.2,126.5,123,126.14,2121700], [3618,"2015-10-29T00:00:00",126.51,127,125,126.23,2406300], [3619,"2015-10-30T00:00:00",126.8,126.8,125.35,125.51,1346100], [3620,"2015-11-02T00:00:00",125.9,127.11,125.8,126.4,483600], [3621,"2015-11-03T00:00:00",126.9,127,125.12,125.49,1824000], [3622,"2015-11-04T00:00:00",125.95,126.1,125.63,125.72,376600], [3623,"2015-11-05T00:00:00",126,126,124.9,125.39,764600], [3624,"2015-11-06T00:00:00",125.7,125.85,125.2,125.64,320900], [3625,"2015-11-09T00:00:00",125.5,125.65,124.85,125.46,692000], [3626,"2015-11-10T00:00:00",125.4,125.4,123.25,123.55,1201800], [3627,"2015-11-11T00:00:00",123.12,123.12,122,122.39,2293000], [3628,"2015-11-12T00:00:00",122.4,124.48,122.4,123.49,931800], [3629,"2015-11-13T00:00:00",124,124,122.25,122.54,702500], [3630,"2015-11-16T00:00:00",122.5,122.5,121.25,121.74,1049200], [3631,"2015-11-17T00:00:00",121.5,122.6,121.5,121.89,1142000], [3632,"2015-11-18T00:00:00",122.01,122.01,120.12,120.5,1782000], [3633,"2015-11-19T00:00:00",120.8,121.39,120.25,121.15,248700], [3634,"2015-11-20T00:00:00",121.3,122.5,121.16,121.6,595100], [3635,"2015-11-23T00:00:00",121.98,122.9,121.6,122.39,435400], [3636,"2015-11-24T00:00:00",122.1,123.25,122.1,122.9,595100], [3637,"2015-11-25T00:00:00",122.9,123,121.7,121.95,941400], [3638,"2015-11-26T00:00:00",122,122.8,121.5,122.02,439200], [3639,"2015-11-27T00:00:00",122,122.5,121.5,121.6,361400], [3640,"2015-11-30T00:00:00",121.7,121.95,120,120.14,1089800], [3641,"2015-12-01T00:00:00",120.5,121.35,119.2,119.59,1218200], [3642,"2015-12-02T00:00:00",120.9,121,118.2,120.54,1752200], [3643,"2015-12-03T00:00:00",118.75,119,116.5,117.5,1022100], [3644,"2015-12-04T00:00:00",117.9,118.09,117,117.45,727200], [3645,"2015-12-07T00:00:00",117.65,120.4,117.5,118.79,1655500], [3646,"2015-12-08T00:00:00",118.55,119.2,117.05,117.35,2268800], [3647,"2015-12-09T00:00:00",117.84,118.24,116.25,116.57,1014000], [3648,"2015-12-10T00:00:00",116.75,117.25,116.5,116.7,730500], [3649,"2015-12-11T00:00:00",116.3,116.95,115.43,115.72,606900], [3650,"2015-12-14T00:00:00",116.25,116.25,114.76,115.25,698400], [3651,"2015-12-15T00:00:00",115.26,115.68,113.8,114,873100], [3652,"2015-12-16T00:00:00",114.89,114.95,114.03,114.48,2973200], [3653,"2015-12-17T00:00:00",114.69,115,114.25,114.5,2105700], [3654,"2015-12-18T00:00:00",114.74,115,113.26,113.56,1298900], [3655,"2015-12-21T00:00:00",113.52,113.52,112.1,112.46,859300], [3656,"2015-12-22T00:00:00",112.97,113.05,109.75,111.19,3432400], [3657,"2015-12-23T00:00:00",111.26,111.97,109.11,109.4,2963100], [3658,"2015-12-28T00:00:00",109.65,114.87,109.65,114.87,2198700], [3659,"2015-12-29T00:00:00",116.5,120.61,116.35,119.09,4999700], [3660,"2015-12-30T00:00:00",120.01,120.01,117.25,118.46,1045500], [3661,"2015-12-31T00:00:00",118,119.3,117.55,117.98,1274300], [3662,"2016-01-01T00:00:00",118,119.7,117.17,118.75,688800], [3663,"2016-01-04T00:00:00",118.98,119.1,116.77,116.98,750200], [3664,"2016-01-05T00:00:00",115.65,117.1,114.5,116.65,609200], [3665,"2016-01-06T00:00:00",116.61,117,115,116.04,662800], [3666,"2016-01-07T00:00:00",115.85,115.85,114.05,114.6,495000], [3667,"2016-01-08T00:00:00",114.35,116.19,114.35,115.97,660700], [3668,"2016-01-09T00:00:00",114.35,116.19,114.35,115.97,660700], [3669,"2016-01-10T00:00:00",114.35,116.19,114.35,115.97,660700], [3670,"2016-01-11T00:00:00",116,116.5,115.5,116.35,254200], [3671,"2016-01-12T00:00:00",116,116.2,114,115.48,438500], [3672,"2016-01-13T00:00:00",115.95,116.3,114.85,115.07,935900], [3673,"2016-01-14T00:00:00",114.56,114.99,112,112.53,881400], [3674,"2016-01-15T00:00:00",112.99,113.94,111.74,111.98,746900], [3675,"2016-01-18T00:00:00",112,112,108.53,109.33,2284600], [3676,"2016-01-19T00:00:00",109.61,113.25,109.5,112.74,3914700], [3677,"2016-01-20T00:00:00",112.99,112.99,109.01,109.84,4963900], [3678,"2016-01-21T00:00:00",110.25,111.75,110.1,110.9,1186600], [3679,"2016-01-22T00:00:00",111,111.58,109.75,109.91,940600], [3680,"2016-01-25T00:00:00",110.36,111.68,110.11,110.51,896300], [3681,"2016-01-26T00:00:00",110.7,114.4,110.05,113.81,1518700], [3682,"2016-01-27T00:00:00",114.75,115.45,110.45,110.79,3580000], [3683,"2016-01-28T00:00:00",110.81,112.88,110.81,112.6,1329600], [3684,"2016-01-29T00:00:00",112.6,112.6,111,111.15,709500], [3685,"2016-02-01T00:00:00",111.5,111.9,111.19,111.68,333800], [3686,"2016-02-02T00:00:00",111.6,112.3,110.5,111.03,1308400], [3687,"2016-02-03T00:00:00",110.81,111.45,110.1,110.67,750300], [3688,"2016-02-04T00:00:00",111.16,111.7,111,111.08,718000], [3689,"2016-02-08T00:00:00",111.3,111.55,110.31,110.66,680600], [3690,"2016-02-09T00:00:00",110.5,111,110.2,110.42,454500], [3691,"2016-02-10T00:00:00",110.4,110.7,109.62,109.82,672300], [3692,"2016-02-11T00:00:00",109.8,110,108.2,108.34,899100], [3693,"2016-02-12T00:00:00",108.3,109,106.99,108.78,1237200], [3694,"2016-02-15T00:00:00",109.5,109.85,109,109.54,409200], [3695,"2016-02-16T00:00:00",109.7,109.96,107.01,107.55,928900], [3696,"2016-02-17T00:00:00",108,108,104.3,105.04,2040400], [3697,"2016-02-18T00:00:00",105.49,106.15,104.75,104.99,617200], [3698,"2016-02-19T00:00:00",105.1,106.75,104.21,105.89,1231100], [3699,"2016-02-22T00:00:00",105.55,106,104.6,104.78,418400], [3700,"2016-02-23T00:00:00",105.25,105.5,104.4,105.25,465500], [3701,"2016-02-24T00:00:00",105.05,107.25,105.02,107.05,667000], [3702,"2016-02-25T00:00:00",107,107.25,105.2,105.8,669800], [3703,"2016-02-26T00:00:00",105.6,107.69,105.6,107.16,1647500], [3704,"2016-02-29T00:00:00",107.1,109.75,106.2,109.35,1682300], [3705,"2016-03-01T00:00:00",109.4,110.05,108.37,109.34,2806700], [3706,"2016-03-02T00:00:00",109.4,110.3,107.01,107.71,1661300], [3707,"2016-03-03T00:00:00",107.65,109.2,107.65,108.05,591900], [3708,"2016-03-04T00:00:00",108.3,110.15,107.5,109.99,1041800], [3709,"2016-03-07T00:00:00",110.75,115,110.75,114.08,2311000], [3710,"2016-03-08T00:00:00",115,117,114.4,116.26,2197800], [3711,"2016-03-09T00:00:00",115.52,117.88,115.5,116.86,1883900], [3712,"2016-03-10T00:00:00",113.49,113.49,109.52,109.66,2371100], [3713,"2016-03-11T00:00:00",109.5,110.2,108.2,109.63,692800], [3714,"2016-03-14T00:00:00",109.98,109.98,108.75,108.93,551100], [3715,"2016-03-15T00:00:00",109,109,106,106.94,2226800], [3716,"2016-03-16T00:00:00",107,108.85,106.61,108.51,808100], [3717,"2016-03-17T00:00:00",108.9,109,106.5,107.08,905200], [3718,"2016-03-18T00:00:00",107.35,110,106.75,108.69,1670600], [3719,"2016-03-21T00:00:00",108.6,109,107.81,108,457100], [3720,"2016-03-22T00:00:00",108,108.1,106.26,106.61,1533200], [3721,"2016-03-24T00:00:00",107,107,106.04,106.74,365600], [3722,"2016-03-25T00:00:00",106.85,107.2,105.99,106.13,1131200], [3723,"2016-03-28T00:00:00",105.9,106.8,105.26,106.39,409100], [3724,"2016-03-29T00:00:00",106.51,106.75,105.8,106.14,1316300], [3725,"2016-03-30T00:00:00",106.49,106.5,105.95,106.09,2326400], [3726,"2016-03-31T00:00:00",106.39,107.99,106.05,106.62,2645600], [3727,"2016-04-01T00:00:00",106.05,107.54,106.05,107.42,459000], [3728,"2016-04-04T00:00:00",107.3,110.77,107.3,109.74,1274200], [3729,"2016-04-05T00:00:00",109.5,111,109.5,109.99,1624600], [3730,"2016-04-06T00:00:00",110.05,110.9,109.4,109.73,907100], [3731,"2016-04-07T00:00:00",109.55,109.9,108.75,109.48,811600], [3732,"2016-04-08T00:00:00",109.3,109.7,109.01,109.54,270600], [3733,"2016-04-11T00:00:00",109.45,109.85,108.9,109.26,599500], [3734,"2016-04-12T00:00:00",109,109.39,108.4,109.18,917900], [3735,"2016-04-13T00:00:00",109.15,109.4,108.53,108.6,1013700], [3736,"2016-04-14T00:00:00",108.6,109,108.51,108.72,760500], [3737,"2016-04-15T00:00:00",108.76,111.45,108.76,110.79,1649300], [3738,"2016-04-18T00:00:00",110.52,111.49,109.9,110.56,406600], [3739,"2016-04-19T00:00:00",110.79,110.98,109.75,109.91,448300], [3740,"2016-04-20T00:00:00",110,110.75,109.71,110.39,449600], [3741,"2016-04-21T00:00:00",110.7,110.74,108.7,108.93,584200], [3742,"2016-04-22T00:00:00",109,109.2,108.41,108.55,372200], [3743,"2016-04-25T00:00:00",108.92,109.19,107,107.5,525400], [3744,"2016-04-26T00:00:00",107.97,108.1,105.45,105.6,2282900], [3745,"2016-04-27T00:00:00",106.1,106.99,106,106.57,1443300], [3746,"2016-04-28T00:00:00",106.71,107.4,105.31,105.67,1414700], [3747,"2016-04-29T00:00:00",106.1,108.45,105.67,107.21,2315400], [3748,"2016-05-02T00:00:00",107.75,108,106.3,106.4,650600], [3749,"2016-05-03T00:00:00",106.39,106.75,106.15,106.4,351800], [3750,"2016-05-04T00:00:00",106.3,107.7,106.3,107.44,1052400], [3751,"2016-05-05T00:00:00",107.1,109.84,107.01,109,5336100], [3752,"2016-05-06T00:00:00",109,114,109,112.11,6565000], [3753,"2016-05-09T00:00:00",113,114.72,112.63,114.12,2774200], [3754,"2016-05-10T00:00:00",114.2,115.89,113.51,114.97,2183500], [3755,"2016-05-11T00:00:00",115,115.8,114.5,114.86,1091300], [3756,"2016-05-12T00:00:00",115.1,115.51,113.12,113.59,1279500], [3757,"2016-05-13T00:00:00",113.03,113.85,113.03,113.54,700400], [3758,"2016-05-16T00:00:00",113.5,113.52,112.45,112.69,548200], [3759,"2016-05-17T00:00:00",113,113.35,112.5,112.57,584700], [3760,"2016-05-18T00:00:00",112.55,114.95,112.55,114.04,782900], [3761,"2016-05-19T00:00:00",114.56,116.87,114.5,116.34,3156300], [3762,"2016-05-20T00:00:00",116.48,116.48,115.25,115.51,951000], [3763,"2016-05-23T00:00:00",115.03,118.48,114.84,117.22,1262000], [3764,"2016-05-24T00:00:00",117.5,118,116.5,116.97,1169100], [3765,"2016-05-25T00:00:00",116.99,117.3,116.34,117.13,1247500], [3766,"2016-05-26T00:00:00",116.52,118.5,116.52,117.26,1252100], [3767,"2016-05-27T00:00:00",117.25,117.9,117,117.47,1370700], [3768,"2016-05-30T00:00:00",117.5,117.79,116.1,116.22,860900], [3769,"2016-05-31T00:00:00",115.55,116.22,112.75,113.26,2446100], [3770,"2016-06-01T00:00:00",113.6,114.9,113.5,114.49,428800], [3771,"2016-06-02T00:00:00",114.9,117.25,114.5,117.02,1264400], [3772,"2016-06-03T00:00:00",114.5,118.1,114.5,117,1728200], [3773,"2016-06-06T00:00:00",118.9,122.74,118.5,121.45,3259100], [3774,"2016-06-07T00:00:00",121,121.7,119,119.26,1113400], [3775,"2016-06-08T00:00:00",119.5,119.95,117.51,117.99,1322100], [3776,"2016-06-09T00:00:00",117.75,118.49,116,116.46,819200], [3777,"2016-06-10T00:00:00",116.03,116.46,114.9,115.12,454700], [3778,"2016-06-13T00:00:00",115.01,116,113.8,115.48,508600], [3779,"2016-06-14T00:00:00",115.47,118.7,115.47,118.18,748600], [3780,"2016-06-15T00:00:00",122.89,122.89,119.5,120.59,3044900], [3781,"2016-06-16T00:00:00",120.49,121.95,120.06,120.39,2062000], [3782,"2016-06-17T00:00:00",120.15,120.15,118.05,118.6,526200], [3783,"2016-06-20T00:00:00",118.84,119,117.2,117.94,419000], [3784,"2016-06-21T00:00:00",117.94,118.5,117,117.62,406900], [3785,"2016-06-22T00:00:00",117.5,117.6,116.6,117.08,311500], [3786,"2016-06-23T00:00:00",116.9,117.9,116.65,117.54,327200], [3787,"2016-06-24T00:00:00",117.03,117.03,113.5,115.84,1718600], [3788,"2016-06-27T00:00:00",115.84,116,113.35,113.55,2108500], [3789,"2016-06-28T00:00:00",113.9,113.94,112.65,112.99,1716200], [3790,"2016-06-29T00:00:00",113.49,114.44,113.48,114.09,659600], [3791,"2016-06-30T00:00:00",114.88,115.2,114.09,114.72,451700], [3792,"2016-07-04T00:00:00",115.1,115.1,114,114.56,443300], [3793,"2016-07-11T00:00:00",114.94,117.1,114,116.93,1105900], [3794,"2016-07-12T00:00:00",116.74,118.5,116.2,118.29,1100700], [3795,"2016-07-13T00:00:00",118.16,118.6,116.95,117.16,1381300], [3796,"2016-07-14T00:00:00",117.47,117.53,116.9,117.14,361800], [3797,"2016-07-15T00:00:00",117.1,117.99,116.5,116.96,616900], [3798,"2016-07-18T00:00:00",117.3,117.3,116.4,116.74,292300], [3799,"2016-07-19T00:00:00",116.7,117,115.45,116.27,647900], [3800,"2016-07-20T00:00:00",116.48,116.5,115,116.08,572100], [3801,"2016-07-21T00:00:00",116.5,116.95,116,116.32,874400], [3802,"2016-07-22T00:00:00",116.3,116.7,115.4,115.51,441800], [3803,"2016-07-25T00:00:00",115.55,115.55,114.1,114.39,604800], [3804,"2016-07-26T00:00:00",114.01,114.4,113.4,113.8,1030600], [3805,"2016-07-27T00:00:00",114,114.9,113.75,114.38,5524800], [3806,"2016-07-28T00:00:00",114.5,114.5,113.55,113.72,503600], [3807,"2016-07-29T00:00:00",114,114,113.12,113.68,397800], [3808,"2016-08-01T00:00:00",113.89,114,113.46,113.81,393300], [3809,"2016-08-02T00:00:00",113.76,113.9,113.3,113.85,309500], [3810,"2016-08-03T00:00:00",113.9,114,113.2,113.32,239600], [3811,"2016-08-04T00:00:00",113.41,113.8,113.01,113.21,264100], [3812,"2016-08-05T00:00:00",113.4,113.4,113,113.05,101300], [3813,"2016-08-08T00:00:00",113.11,113.4,112.55,113.27,195800], [3814,"2016-08-09T00:00:00",113.1,113.5,112.5,112.86,536700], [3815,"2016-08-10T00:00:00",112.55,113,112.2,112.37,332800], [3816,"2016-08-11T00:00:00",112.37,112.74,111.6,111.68,298400], [3817,"2016-08-12T00:00:00",112,112.13,111.4,112.03,519600], [3818,"2016-08-15T00:00:00",112.34,112.5,112,112.1,329400], [3819,"2016-08-16T00:00:00",112.2,113,111.96,112.52,309500], [3820,"2016-08-17T00:00:00",112.5,115,112.5,113.54,971200], [3821,"2016-08-18T00:00:00",113.5,114.25,113.05,113.8,724800], [3822,"2016-08-19T00:00:00",113.26,113.66,112.11,112.69,489500], [3823,"2016-08-22T00:00:00",112.5,112.75,111.8,112.47,310700], [3824,"2016-08-23T00:00:00",112.05,112.7,112,112.13,497200], [3825,"2016-08-24T00:00:00",112.1,112.48,111.7,111.9,328200], [3826,"2016-08-25T00:00:00",112,113.29,111.85,112.86,810500], [3827,"2016-08-26T00:00:00",113.25,113.55,111.99,112.32,975900], [3828,"2016-08-29T00:00:00",112.48,112.48,111.8,112,717300], [3829,"2016-08-30T00:00:00",112,112.4,110.6,111.18,1012700], [3830,"2016-08-31T00:00:00",111.3,111.55,110.5,110.96,691200], [3831,"2016-09-01T00:00:00",111,111,110.45,110.54,457900], [3832,"2016-09-02T00:00:00",110.25,110.69,109.85,110.51,348600], [3833,"2016-09-05T00:00:00",110.5,110.85,110,110.07,341900], [3834,"2016-09-06T00:00:00",110.01,112.1,110,111.97,1186100], [3835,"2016-09-07T00:00:00",111.65,112.75,111.41,112.48,541500], [3836,"2016-09-08T00:00:00",113,113,112,112.94,713100], [3837,"2016-09-09T00:00:00",113,113.15,112,112.16,388000], [3838,"2016-09-15T00:00:00",111,111.45,110.55,110.84,308800], [3839,"2016-09-16T00:00:00",111,111.09,109.99,110.08,1148600], [3840,"2016-09-19T00:00:00",110.3,110.5,108.4,108.57,1092900], [3841,"2016-09-20T00:00:00",108.95,108.95,107.5,107.97,889800], [3842,"2016-09-21T00:00:00",108,108,105.94,106.08,1243700], [3843,"2016-09-22T00:00:00",106.6,107.35,105.9,106.14,2026200], [3844,"2016-09-23T00:00:00",105.85,106.48,102.95,103.33,1720300], [3845,"2016-09-26T00:00:00",103.58,105.28,103.33,104.99,2324500], [3846,"2016-09-27T00:00:00",104.9,108,104.4,104.59,1439200], [3847,"2016-09-28T00:00:00",104.1,106.5,104,105.75,742400], [3848,"2016-09-29T00:00:00",105.95,106.25,104,104.48,779300], [3849,"2016-09-30T00:00:00",104.35,105,103,103.98,2246000], [3850,"2016-10-03T00:00:00",104.6,105,103.25,104.34,1036900], [3851,"2016-10-04T00:00:00",104.65,105.4,104.15,104.78,523900], [3852,"2016-10-05T00:00:00",104.85,105.5,104.5,104.92,477600], [3853,"2016-10-06T00:00:00",105.4,105.4,103.93,104.08,699100], [3854,"2016-10-07T00:00:00",104.13,104.65,103.9,104.03,726500], [3855,"2016-10-10T00:00:00",104.3,104.3,103.9,104.08,517700], [3856,"2016-10-13T00:00:00",104.5,104.65,104,104.45,1196200], [3857,"2016-10-14T00:00:00",104.45,104.5,103.9,103.96,520400], [3858,"2016-10-17T00:00:00",104.06,104.6,103.91,104.04,605600], [3859,"2016-10-18T00:00:00",104.23,104.23,103.5,103.79,296100], [3860,"2016-10-19T00:00:00",103.63,104,102,102.71,757400], [3861,"2016-10-20T00:00:00",102.7,105.9,102.7,105.01,2345300], [3862,"2016-10-21T00:00:00",105.24,105.24,103.71,104.55,857400], [3863,"2016-10-24T00:00:00",104.1,104.16,103.45,103.62,528300], [3864,"2016-10-25T00:00:00",103.17,103.62,102.25,103.14,575500], [3865,"2016-10-26T00:00:00",103.85,108.24,103.11,105.43,4203800], [3866,"2016-10-27T00:00:00",105,106.6,104.54,105.36,1601600], [3867,"2016-10-28T00:00:00",104,105.25,103.5,104.57,811900], [3868,"2016-10-31T00:00:00",104,104.5,103.4,103.77,1142600], [3869,"2016-11-01T00:00:00",104,106.55,103.5,106.12,1149500], [3870,"2016-11-02T00:00:00",106.28,107,105.45,105.56,1204100], [3871,"2016-11-03T00:00:00",105.32,105.7,104.8,105.53,818400], [3872,"2016-11-04T00:00:00",105.75,107.38,104.9,106.07,1315600], [3873,"2016-11-07T00:00:00",106,106,105.51,105.91,530500], [3874,"2016-11-08T00:00:00",106,107.33,106,106.14,1502000], [3875,"2016-11-09T00:00:00",105.3,106.28,104.12,105.99,1085100], [3876,"2016-11-10T00:00:00",106.24,106.7,106,106.02,794200], [3877,"2016-11-11T00:00:00",105.9,106.35,105.71,106.07,545300], [3878,"2016-11-14T00:00:00",106.49,106.49,105.02,105.73,426900], [3879,"2016-11-15T00:00:00",105.56,105.92,105.01,105.12,687300], [3880,"2016-11-16T00:00:00",105.06,105.5,104.81,105.06,577500], [3881,"2016-11-17T00:00:00",105,105.55,104.96,105.01,690300], [3882,"2016-11-18T00:00:00",105.01,105.22,104.5,104.73,598100], [3883,"2016-11-21T00:00:00",104.8,104.9,103.82,104.46,684500], [3884,"2016-11-22T00:00:00",104.65,105.4,104.3,105.01,1757600], [3885,"2016-11-23T00:00:00",105.1,105.8,104.8,105.24,544300], [3886,"2016-11-24T00:00:00",105.45,105.48,104.5,104.96,297900], [3887,"2016-11-25T00:00:00",105.24,107.2,104.83,105.71,1288500], [3888,"2016-11-28T00:00:00",106.25,106.98,106,106.2,1318500], [3889,"2016-11-29T00:00:00",106.6,106.6,104.9,105.08,954200], [3890,"2016-11-30T00:00:00",105.1,105.4,104.96,105.21,503000], [3891,"2016-12-01T00:00:00",104.9,105.1,104,104.39,667300], [3892,"2016-12-02T00:00:00",104.9,104.9,104.25,104.72,332700], [3893,"2016-12-05T00:00:00",104.95,105.5,104.5,104.93,864200], [3894,"2016-12-06T00:00:00",105,106.7,104.93,106.32,2013700], [3895,"2016-12-07T00:00:00",106.63,107.24,106.25,106.67,1112200], [3896,"2016-12-08T00:00:00",106.61,107,105.21,105.46,562700], [3897,"2016-12-09T00:00:00",105.95,105.95,105.25,105.4,564800], [3898,"2016-12-13T00:00:00",105.8,106,104.5,104.65,1042900], [3899,"2016-12-14T00:00:00",104.95,105,103.9,104.25,976000], [3900,"2016-12-15T00:00:00",104.3,105.1,103.9,103.98,1631800], [3901,"2016-12-16T00:00:00",104.05,104.39,103.76,103.89,1024500], [3902,"2016-12-19T00:00:00",104.12,104.5,103.5,104.04,2555700], [3903,"2016-12-20T00:00:00",104.25,105.09,104,104.3,2814200], [3904,"2016-12-21T00:00:00",104.22,104.8,103.6,103.96,2096200], [3905,"2016-12-22T00:00:00",104.2,104.25,103.5,103.67,1079900], [3906,"2016-12-23T00:00:00",103.72,104,103,103.34,508800], [3907,"2016-12-26T00:00:00",103.95,103.95,103.11,103.2,531500], [3908,"2016-12-27T00:00:00",103.4,103.45,103,103.13,518600], [3909,"2016-12-28T00:00:00",103.3,104.15,103.3,103.73,1919300], [3910,"2016-12-29T00:00:00",104.1,105.26,104,104.7,2603400], [3911,"2016-12-30T00:00:00",105,105,104.14,104.37,992200], [3912,"2017-01-02T00:00:00",104.8,109.1,104.8,107.54,5515800], [3913,"2017-01-03T00:00:00",107.7,111.49,106.52,110.79,6670900], [3914,"2017-01-04T00:00:00",110.52,111.9,109,109.46,5991900], [3915,"2017-01-05T00:00:00",109.7,112.49,109.6,111.35,6029500], [3916,"2017-01-06T00:00:00",111.3,114.4,111.3,114.02,5589800], [3917,"2017-01-09T00:00:00",114.75,117.75,114.75,115.28,4284700], [3918,"2017-01-10T00:00:00",113,113.5,110.05,112.04,6974400], [3919,"2017-01-11T00:00:00",113.25,116.78,112.76,116.11,8400900], [3920,"2017-01-12T00:00:00",117.1,118.4,115.15,116.7,8331600], [3921,"2017-01-13T00:00:00",116.6,117.8,115.75,116.36,4387200], [3922,"2017-01-16T00:00:00",118.45,119,116.51,116.94,4973500], [3923,"2017-01-17T00:00:00",117,118.47,115.26,117.68,5093600], [3924,"2017-01-18T00:00:00",118.25,118.4,116.25,116.6,2630300], [3925,"2017-01-19T00:00:00",116.52,118,115.6,117.76,4715600], [3926,"2017-01-20T00:00:00",118,119.65,117.25,117.82,6210700], [3927,"2017-01-23T00:00:00",118.5,119.7,117.85,118.96,5844400], [3928,"2017-01-24T00:00:00",119.45,119.9,118,118.54,3188700], [3929,"2017-01-25T00:00:00",118.4,118.95,117.1,117.29,1444100], [3930,"2017-01-26T00:00:00",117,118.25,116.3,118.05,3945100], [3931,"2017-01-27T00:00:00",118.1,118.49,116.3,116.5,1839800], [3932,"2017-01-30T00:00:00",117,117,114.5,114.89,1135300], [3933,"2017-01-31T00:00:00",114.81,117.7,114,115.8,4714800], [3934,"2017-02-01T00:00:00",116.05,116.8,114.5,115.11,1278900], [3935,"2017-02-02T00:00:00",115.2,115.7,113.5,113.75,1320400], [3936,"2017-02-03T00:00:00",113.76,113.89,112,112.21,1027900], [3937,"2017-02-06T00:00:00",112.6,113.24,112.25,112.83,942100], [3938,"2017-02-07T00:00:00",113,113.7,112.7,113.04,853500], [3939,"2017-02-08T00:00:00",113.11,113.45,112.25,112.46,940900], [3940,"2017-02-09T00:00:00",112.25,112.5,111.9,112.16,1164700], [3941,"2017-02-10T00:00:00",112.49,114,112.2,112.83,2556500], [3942,"2017-02-13T00:00:00",113.2,114.45,112.5,113.13,1610800], [3943,"2017-02-14T00:00:00",112.65,113.1,111.65,111.81,884200], [3944,"2017-02-15T00:00:00",112,112.3,110.75,110.97,885600], [3945,"2017-02-16T00:00:00",111,111.9,111,111.58,446400], [3946,"2017-02-17T00:00:00",111.4,112.49,111.2,111.56,472100], [3947,"2017-02-20T00:00:00",111.56,111.94,109.5,110.36,553800], [3948,"2017-02-21T00:00:00",110.11,110.32,109.51,109.75,246600], [3949,"2017-02-22T00:00:00",109.75,110.7,109.05,109.59,988700], [3950,"2017-02-23T00:00:00",109.5,109.6,108.5,109.12,815400], [3951,"2017-02-24T00:00:00",109.1,109.39,108.4,108.67,893700], [3952,"2017-02-27T00:00:00",109,109.5,108.1,108.66,568200], [3953,"2017-02-28T00:00:00",108.55,108.55,107.9,108.1,368000], [3954,"2017-03-01T00:00:00",108.35,109.25,108.3,108.86,730800], [3955,"2017-03-02T00:00:00",108.97,110.5,108.97,109.95,886800], [3956,"2017-03-03T00:00:00",110.01,111.87,110.01,110.63,592200], [3957,"2017-03-06T00:00:00",111.6,111.96,110.25,110.65,825500], [3958,"2017-03-07T00:00:00",108.6,109.2,108,108.82,822600], [3959,"2017-03-08T00:00:00",109,110.09,108.91,109.99,1008600], [3960,"2017-03-09T00:00:00",109.75,110,107.12,108.35,506500], [3961,"2017-03-10T00:00:00",108.1,108.7,107.75,108.41,377700], [3962,"2017-03-13T00:00:00",108.01,108.3,107.7,107.89,371300], [3963,"2017-03-14T00:00:00",108.2,108.2,107.25,107.82,760100], [3964,"2017-03-15T00:00:00",108,109,106.4,108.57,1091100], [3965,"2017-03-16T00:00:00",108.1,108.24,107,107.43,502900], [3966,"2017-03-17T00:00:00",107.5,108.9,105.05,105.62,3952200], [3967,"2017-03-20T00:00:00",105.98,106.01,105.11,105.71,333600], [3968,"2017-03-21T00:00:00",105.98,105.99,104.98,105.31,718700], [3969,"2017-03-22T00:00:00",105.79,105.89,105.3,105.43,507700], [3970,"2017-03-24T00:00:00",105.7,105.7,104.7,104.9,862900], [3971,"2017-03-27T00:00:00",104.9,105,104.25,104.47,321700], [3972,"2017-03-28T00:00:00",104.26,104.7,104.26,104.62,329300], [3973,"2017-03-29T00:00:00",104.8,105.19,104.5,104.62,752300], [3974,"2017-03-30T00:00:00",104.11,104.7,103.93,104.17,528900], [3975,"2017-03-31T00:00:00",104.25,104.5,103.26,103.6,1007900], [3976,"2017-04-03T00:00:00",103.8,104.1,103.25,103.33,1155700], [3977,"2017-04-04T00:00:00",103.4,103.47,101.35,101.59,4682700], [3978,"2017-04-05T00:00:00",101.81,102.2,100.1,100.47,832600], [3979,"2017-04-06T00:00:00",100.85,100.92,98.5,98.89,3153100], [3980,"2017-04-07T00:00:00",99,100.97,99,100.52,1074100], [3981,"2017-04-10T00:00:00",100.92,101.45,99.9,101.04,601500], [3982,"2017-04-11T00:00:00",100.75,101.25,99.7,99.87,1449600], [3983,"2017-04-12T00:00:00",99.62,101,99.62,100.32,1354700], [3984,"2017-04-13T00:00:00",101.1,101.1,99.5,99.6,877000], [3985,"2017-04-14T00:00:00",99.6,99.83,97.5,97.82,1628300], [3986,"2017-04-17T00:00:00",98.01,98.5,93.8,94.15,2363300], [3987,"2017-04-18T00:00:00",94.11,95.5,94.11,94.69,2117200], [3988,"2017-04-19T00:00:00",93,96.23,92.39,95.93,1903900], [3989,"2017-04-20T00:00:00",96.1,100.72,95.75,99.31,2629400], [3990,"2017-04-21T00:00:00",99.84,102,99.16,101.16,1479800], [3991,"2017-04-24T00:00:00",101.4,102.5,101.13,102.31,1276600], [3992,"2017-04-25T00:00:00",102.39,102.39,100.85,101.2,726200], [3993,"2017-04-26T00:00:00",101.09,101.09,98,98.53,3384400], [3994,"2017-04-27T00:00:00",98.5,98.87,97.21,97.44,876700], [3995,"2017-04-28T00:00:00",97.7,98,95.85,96.05,1017700], [3996,"2017-05-02T00:00:00",96.05,96.05,94.4,94.63,744700], [3997,"2017-05-03T00:00:00",94.5,94.9,93.9,94.11,1024200], [3998,"2017-05-04T00:00:00",94.3,95.76,94.3,95.56,1102500], [3999,"2017-05-05T00:00:00",95.99,98.7,95.75,98.22,2297200], [4000,"2017-05-08T00:00:00",98.5,99.9,97,97.58,2370700], [4001,"2017-05-09T00:00:00",98.2,98.39,96,96.19,2316800], [4002,"2017-05-10T00:00:00",96.7,97,96,96.5,905400], [4003,"2017-05-11T00:00:00",97.49,98.2,96.8,97.93,1352700], [4004,"2017-05-12T00:00:00",98,98.49,97,97.45,1325000], [4005,"2017-05-15T00:00:00",98.25,101.5,98.25,100.66,5067100], [4006,"2017-05-16T00:00:00",100.15,100.15,97,97.36,4155200], [4007,"2017-05-17T00:00:00",97.8,97.97,96.13,96.51,1063200], [4008,"2017-05-18T00:00:00",96.88,96.88,96.01,96.08,1019000], [4009,"2017-05-19T00:00:00",96.48,96.51,95,95.19,937900], [4010,"2017-05-22T00:00:00",95.11,96,95.11,95.62,1337500], [4011,"2017-05-23T00:00:00",95.65,98,95.52,96.97,1995100], [4012,"2017-05-24T00:00:00",97.48,98.98,97,98.39,2142400], [4013,"2017-05-25T00:00:00",98.06,98.6,97.01,97.44,1979200], [4014,"2017-05-26T00:00:00",97.3,97.75,96.5,96.78,1480700], [4015,"2017-05-29T00:00:00",96.97,96.99,96.25,96.78,259900], [4016,"2017-05-30T00:00:00",96.55,96.95,94.7,94.94,1143700], [4017,"2017-05-31T00:00:00",95.2,98.7,92.9,96.28,8298100], [4018,"2017-06-01T00:00:00",96.1,96.1,91.92,93.03,1264800], [4019,"2017-06-02T00:00:00",92.11,94.5,91.5,93.66,600200], [4020,"2017-06-05T00:00:00",94.83,94.99,93.9,94.19,1209800], [4021,"2017-06-06T00:00:00",94.74,94.74,93.5,93.71,354300], [4022,"2017-06-07T00:00:00",94,94.25,93.45,93.59,532300], [4023,"2017-06-08T00:00:00",93.6,93.99,93.11,93.47,653900], [4024,"2017-06-09T00:00:00",93.6,94.2,93.5,93.96,783400], [4025,"2017-06-12T00:00:00",93.46,93.46,89.75,91.11,915500], [4026,"2017-06-13T00:00:00",92,92.5,90,91.42,635500], [4027,"2017-06-14T00:00:00",92,92.85,91,91.17,427400], [4028,"2017-06-15T00:00:00",91.49,91.49,90,90.04,571900], [4029,"2017-06-16T00:00:00",90,90,86.02,86.93,3290400], [4030,"2017-06-19T00:00:00",87,87.25,83.35,83.98,1501900], [4031,"2017-06-20T00:00:00",84.29,84.48,79.79,79.81,2217600], [4032,"2017-06-21T00:00:00",79.99,80.5,77,79.81,4199800], [4033,"2017-06-22T00:00:00",80.25,83.8,80.25,83.79,1518100], [4034,"2017-06-29T00:00:00",84.39,84.99,82.5,84.56,1659300], [4035,"2017-06-30T00:00:00",85.5,85.75,82.41,82.64,1440900], [4036,"2017-07-03T00:00:00",82.15,82.15,78.6,79.23,1350500], [4037,"2017-07-04T00:00:00",79.23,82.4,78.7,82.08,1172000], [4038,"2017-07-05T00:00:00",82.48,84.75,81,83.43,1325000], [4039,"2017-07-06T00:00:00",83.6,85,80.3,80.63,1502000], [4040,"2017-07-07T00:00:00",80.95,81.24,79.8,80.06,1818500], [4041,"2017-07-10T00:00:00",79.98,81.99,79.1,81.28,3308500], [4042,"2017-07-11T00:00:00",79,79.5,77.25,77.35,1873000], [4043,"2017-07-12T00:00:00",77.6,81.21,77.5,80.82,1398000], [4044,"2017-07-13T00:00:00",81.4,82.35,80.6,81.38,993000], [4045,"2017-07-14T00:00:00",81.24,82.49,80.9,82.04,1108500], [4046,"2017-07-17T00:00:00",81.06,83,81,82.55,910000], [4047,"2017-07-18T00:00:00",83.38,84.48,82.94,83.75,1055000], [4048,"2017-07-19T00:00:00",83.56,83.99,82.5,82.74,888500], [4049,"2017-07-20T00:00:00",83.25,83.88,82.1,82.29,418500], [4050,"2017-07-21T00:00:00",81.75,82.9,81,82.57,797000], [4051,"2017-07-24T00:00:00",82.7,83.45,82.55,83.13,340500], [4052,"2017-07-25T00:00:00",83.38,84.19,83.15,83.65,562000], [4053,"2017-07-26T00:00:00",84,84.45,82.71,84.07,999500], [4054,"2017-07-27T00:00:00",84.1,84.25,83.25,83.9,468000], [4055,"2017-07-28T00:00:00",82.25,84.35,81,84.05,1765000], [4056,"2017-07-31T00:00:00",84.6,88.2,80,80.27,5467000], [4057,"2017-08-01T00:00:00",80.51,82,80.5,81.26,1127000], [4058,"2017-08-02T00:00:00",81.7,82.5,81.25,82.14,1013500], [4059,"2017-08-03T00:00:00",82.4,82.4,81.53,81.92,578500], [4060,"2017-08-04T00:00:00",82.22,82.22,81.4,81.54,372000], [4061,"2017-08-07T00:00:00",81.8,82.1,80.75,81.14,461000], [4062,"2017-08-08T00:00:00",81,81.01,78.81,79.09,578000], [4063,"2017-08-09T00:00:00",79.49,80,78.8,79.45,557500], [4064,"2017-08-10T00:00:00",79.95,80,78.84,78.99,257000], [4065,"2017-08-11T00:00:00",79,79.25,78.45,78.81,258500], [4066,"2017-08-15T00:00:00",78.85,79.1,77.5,78.01,784000], [4067,"2017-08-16T00:00:00",77.5,79.5,77.5,78.97,1172000], [4068,"2017-08-17T00:00:00",78.75,78.86,77.77,78.02,364500], [4069,"2017-08-18T00:00:00",77.51,78,77.2,77.61,239500], [4070,"2017-08-21T00:00:00",77.98,78,75,75.11,913500], [4071,"2017-08-22T00:00:00",75,75,71.65,72.68,1620000], [4072,"2017-08-23T00:00:00",72.23,74,72,73.51,3535500], [4073,"2017-08-24T00:00:00",73.56,75.15,73.5,73.69,2943000], [4074,"2017-08-25T00:00:00",73.6,74.75,72.97,73.14,1950500], [4075,"2017-08-28T00:00:00",73.05,73.5,72.49,72.64,565000], [4076,"2017-08-29T00:00:00",72.9,73,70,70.25,702000], [4077,"2017-08-30T00:00:00",70.79,71.3,70,70.07,366500], [4078,"2017-08-31T00:00:00",70.66,71.5,69.8,70.86,1943500], [4079,"2017-09-05T00:00:00",71.24,72.99,71.24,72.76,1002000], [4080,"2017-09-06T00:00:00",73,74.5,72.11,72.62,1361500], [4081,"2017-09-07T00:00:00",72,74,70.6,70.89,1911000], [4082,"2017-09-08T00:00:00",71.78,73,71.16,71.64,802500], [4083,"2017-09-11T00:00:00",72,72,71.01,71.4,254500], [4084,"2017-09-12T00:00:00",71.39,71.75,70.5,71.53,362500], [4085,"2017-09-13T00:00:00",71.75,73.6,71.4,73.45,1233000], [4086,"2017-09-14T00:00:00",73.9,74.01,73.01,73.93,1169500], [4087,"2017-09-15T00:00:00",73.4,75,72.5,74.28,3255000], [4088,"2017-09-18T00:00:00",74.9,77.99,74.15,77.99,4075500], [4089,"2017-09-19T00:00:00",79,81.88,78.51,81.88,3193000], [4090,"2017-09-20T00:00:00",82.59,82.99,81.15,81.6,2359500], [4091,"2017-09-21T00:00:00",81.6,84.73,80,81.25,3309000], [4092,"2017-09-22T00:00:00",81,81,78.3,78.5,3313000], [4093,"2017-09-25T00:00:00",80.11,82.42,80.11,82.4,6365000], [4094,"2017-09-26T00:00:00",82.4,82.98,81.45,82.06,1036000], [4095,"2017-09-27T00:00:00",81.71,84.6,81.5,84.03,2067000], [4096,"2017-09-28T00:00:00",84.3,84.4,83.32,83.54,550000], [4097,"2017-09-29T00:00:00",83.9,84,82.86,83.14,680000], [4098,"2017-10-02T00:00:00",83.54,84.25,82.7,83.46,983500], [4099,"2017-10-03T00:00:00",83.01,83.25,80.65,81.45,1695500], [4100,"2017-10-04T00:00:00",81.31,81.7,77.5,80.16,952000], [4101,"2017-10-05T00:00:00",80.24,81.25,79.5,80.23,704000], [4102,"2017-10-06T00:00:00",80.1,81.5,80.1,81.26,734500], [4103,"2017-10-09T00:00:00",81.44,81.44,79.45,79.76,760000], [4104,"2017-10-10T00:00:00",79.8,79.8,78,79.39,882500], [4105,"2017-10-11T00:00:00",79.4,81.6,78.5,80.7,1085500], [4106,"2017-10-12T00:00:00",81,81,79.7,80.05,1023500], [4107,"2017-10-13T00:00:00",80,80,79,79.42,718000], [4108,"2017-10-16T00:00:00",79.5,81.49,79.2,80.87,972000], [4109,"2017-10-17T00:00:00",80.56,81.6,79.9,79.98,1236500], [4110,"2017-10-18T00:00:00",80.39,80.39,78.75,79.67,310000], [4111,"2017-10-19T00:00:00",79.52,81.5,79.52,81.28,966500], [4112,"2017-10-20T00:00:00",81.5,82.9,81,82.32,3249500], [4113,"2017-10-23T00:00:00",82.11,83,81.55,82,705000], [4114,"2017-10-24T00:00:00",81.99,82.1,81.35,81.8,439500], [4115,"2017-10-25T00:00:00",81.7,82.5,81.7,82.19,282500], [4116,"2017-10-26T00:00:00",82.22,84.25,82.22,83.91,1435500], [4117,"2017-10-27T00:00:00",83.61,84.25,83,83.99,762500], [4118,"2017-10-30T00:00:00",83.62,83.9,81.65,81.93,1108000], [4119,"2017-10-31T00:00:00",81.55,81.55,79.11,80.08,1883500], [4120,"2017-11-01T00:00:00",80.23,81.75,80.23,81.38,607500], [4121,"2017-11-02T00:00:00",81.49,82.5,81,81.27,667000], [4122,"2017-11-03T00:00:00",81.3,83.05,81.05,82.96,657500], [4123,"2017-11-06T00:00:00",82.75,83.5,82.3,82.83,434500], [4124,"2017-11-07T00:00:00",82.75,83.1,82.3,82.41,246500], [4125,"2017-11-08T00:00:00",82.41,83,81.9,82.94,257500], [4126,"2017-11-09T00:00:00",82.8,83.5,82.8,83.13,302500], [4127,"2017-11-10T00:00:00",83,83,82.27,82.51,84000], [4128,"2017-11-13T00:00:00",82.31,82.4,81.8,81.96,192000], [4129,"2017-11-14T00:00:00",82,82.49,81.35,81.99,358500], [4130,"2017-11-15T00:00:00",82.02,82.3,81.9,82.03,135500], [4131,"2017-11-16T00:00:00",82,82.75,81.8,82.33,192500], [4132,"2017-11-17T00:00:00",82.5,83.65,82.2,82.62,703500], [4133,"2017-11-20T00:00:00",82.25,82.4,81.85,82.06,476000], [4134,"2017-11-21T00:00:00",82,83.55,82,82.99,949000], [4135,"2017-11-22T00:00:00",83.1,83.7,82.7,83.32,475000], [4136,"2017-11-23T00:00:00",83.5,84,82.52,82.89,617000], [4137,"2017-11-24T00:00:00",82.5,82.8,82.12,82.53,1425000], [4138,"2017-11-27T00:00:00",82.3,82.88,82.1,82.28,572500], [4139,"2017-11-28T00:00:00",82.3,82.45,81.15,81.51,661000], [4140,"2017-11-29T00:00:00",81.5,82.5,81.5,81.74,1078000], [4141,"2017-11-30T00:00:00",80.99,81.39,80,81.07,794500], [4142,"2017-12-04T00:00:00",81.4,81.68,80.02,80.11,378000], [4143,"2017-12-05T00:00:00",80.25,80.99,79.01,79.44,442500], [4144,"2017-12-06T00:00:00",79.74,79.74,79,79.57,116000], [4145,"2017-12-07T00:00:00",79.8,79.85,76.5,76.56,735000], [4146,"2017-12-08T00:00:00",76.25,77.97,75,76.56,1566500], [4147,"2017-12-11T00:00:00",76.5,77.4,75.25,75.35,860000], [4148,"2017-12-12T00:00:00",75.5,75.79,73.5,74.57,1681000], [4149,"2017-12-13T00:00:00",74.99,76,74.6,75.63,404500], [4150,"2017-12-14T00:00:00",75.52,75.8,74.05,74.34,346500], [4151,"2017-12-15T00:00:00",74.5,75.8,74.4,75.46,1071000], [4152,"2017-12-18T00:00:00",75.5,75.6,74.25,74.42,159500], [4153,"2017-12-19T00:00:00",75,75,73.51,73.87,522500], [4154,"2017-12-20T00:00:00",74.5,74.74,73.5,73.73,345000], [4155,"2017-12-21T00:00:00",73.73,74.7,73.25,74.24,498000], [4156,"2017-12-22T00:00:00",75,77.34,74.8,76.88,901500], [4157,"2017-12-26T00:00:00",76.76,77.14,76.25,76.54,2285500], [4158,"2017-12-27T00:00:00",76.9,78.1,76.6,78,3928500], [4159,"2017-12-28T00:00:00",77.76,78,77.05,77.32,3127500], [4160,"2017-12-29T00:00:00",77.35,80.1,77.28,79.11,4534000], [4161,"2018-01-01T00:00:00",79.2,79.4,78.4,79.05,476000], [4162,"2018-01-02T00:00:00",79.25,81.25,78.8,80.63,2578000], [4163,"2018-01-03T00:00:00",80.61,80.9,80,80.46,2501500], [4164,"2018-01-04T00:00:00",80.6,82.19,80.6,81.61,3450000], [4165,"2018-01-05T00:00:00",81.5,85.1,81.1,84.58,1815500], [4166,"2018-01-08T00:00:00",84.55,88.8,84.5,88.8,3963500], [4167,"2018-01-09T00:00:00",90.01,93.24,89,90.22,6602500], [4168,"2018-01-10T00:00:00",90.04,92.2,89.75,91.95,2537000], [4169,"2018-01-11T00:00:00",91.9,91.9,89.85,90.26,1145500], [4170,"2018-01-12T00:00:00",90,91,89,90.52,931500], [4171,"2018-01-15T00:00:00",90.25,90.25,87,87.51,1548000], [4172,"2018-01-16T00:00:00",87.55,90.4,87.5,89.06,967500], [4173,"2018-01-17T00:00:00",89,90,87.75,89.83,890000], [4174,"2018-01-18T00:00:00",90.2,91.2,89.36,90.3,1337000], [4175,"2018-01-19T00:00:00",90.5,91.5,89.75,90.71,1043000], [4176,"2018-01-22T00:00:00",90.95,92,89.8,91.88,1389000], [4177,"2018-01-23T00:00:00",92,92.2,90.6,91.25,1398500], [4178,"2018-01-24T00:00:00",91.25,91.75,88.8,89.07,1698000], [4179,"2018-01-25T00:00:00",89.25,89.48,87.6,87.96,523000], [4180,"2018-01-26T00:00:00",88.25,88.62,86.91,87.73,892500], [4181,"2018-01-29T00:00:00",87.97,87.97,85.5,85.66,981000], [4182,"2018-01-30T00:00:00",85.95,89.48,85.95,87.69,1820000], [4183,"2018-01-31T00:00:00",88.85,92.07,88.5,90.42,3003000], [4184,"2018-02-01T00:00:00",90.7,90.7,89.57,89.73,597500], [4185,"2018-02-02T00:00:00",89.9,90,89.01,89.12,1074500], [4186,"2018-02-06T00:00:00",89.12,89.35,87.7,89.12,423000], [4187,"2018-02-07T00:00:00",89.5,90.5,89.3,89.7,914000], [4188,"2018-02-08T00:00:00",89.53,90,88.35,88.72,374500], [4189,"2018-02-09T00:00:00",88.3,88.75,88,88.46,343000], [4190,"2018-02-12T00:00:00",88.74,88.85,87.5,87.74,428000], [4191,"2018-02-13T00:00:00",88.3,88.8,88,88.72,342000], [4192,"2018-02-14T00:00:00",88.31,88.7,87.5,87.79,543500], [4193,"2018-02-15T00:00:00",88,88,86.3,86.42,364000], [4194,"2018-02-16T00:00:00",86.3,87.25,86.15,86.77,316000], [4195,"2018-02-19T00:00:00",86.77,87,86.2,86.46,318500], [4196,"2018-02-20T00:00:00",86.5,86.96,85,85.78,908500], [4197,"2018-02-21T00:00:00",86.5,87.05,85.25,85.9,471000], [4198,"2018-02-22T00:00:00",86.01,87.25,85.01,87.05,335000], [4199,"2018-02-23T00:00:00",87,87.99,86.5,86.91,374000], [4200,"2018-02-26T00:00:00",86.66,87.15,86.1,86.87,243000], [4201,"2018-02-27T00:00:00",86.51,87.52,86.5,87.38,259000], [4202,"2018-02-28T00:00:00",87.49,89,87.35,88.67,475500], [4203,"2018-03-01T00:00:00",89,89.89,88.81,89.64,584500], [4204,"2018-03-02T00:00:00",89.89,91,89.4,90.54,2577500], [4205,"2018-03-05T00:00:00",88,88,87.06,87.11,516000], [4206,"2018-03-06T00:00:00",87.2,87.5,86.3,86.48,337500], [4207,"2018-03-07T00:00:00",86.3,86.74,86,86.05,416000], [4208,"2018-03-08T00:00:00",86.1,86.1,85,85.3,662000], [4209,"2018-03-09T00:00:00",85.25,86.49,85.11,86.02,175500], [4210,"2018-03-12T00:00:00",86.25,87,86,86.27,220000], [4211,"2018-03-13T00:00:00",86.25,86.9,86.12,86.51,445500], [4212,"2018-03-14T00:00:00",86.6,86.75,85.75,85.99,243000], [4213,"2018-03-15T00:00:00",86,86.33,85,85.59,482000], [4214,"2018-03-16T00:00:00",85.31,85.5,84,84.52,1139500], [4215,"2018-03-19T00:00:00",84.64,85,84.35,84.61,272000], [4216,"2018-03-20T00:00:00",84.75,86.4,84.75,85.84,415500], [4217,"2018-03-21T00:00:00",86.1,86.97,86.05,86.2,362500], [4218,"2018-03-22T00:00:00",86.49,88.6,86.45,88.26,1106500], [4219,"2018-03-26T00:00:00",88.2,89.7,88.01,89.21,2062500], [4220,"2018-03-27T00:00:00",89.12,89.9,88.98,89.4,5437000], [4221,"2018-03-28T00:00:00",89.41,92.7,89.41,92.06,6772500], [4222,"2018-03-29T00:00:00",92.5,95.45,92.5,93.56,3259000], [4223,"2018-03-30T00:00:00",93.75,94.5,93.25,94.05,617500], [4224,"2018-04-02T00:00:00",93.75,94.9,93.25,93.59,566500], [4225,"2018-04-03T00:00:00",93.75,97.7,93.1,96.94,3799000], [4226,"2018-04-04T00:00:00",98,99.49,96.75,98.24,3930000], [4227,"2018-04-05T00:00:00",98.5,99,97.05,97.37,1347500], [4228,"2018-04-06T00:00:00",97.6,99.74,95.75,96.55,1837000], [4229,"2018-04-09T00:00:00",96.3,101,96.3,100.25,3590500], [4230,"2018-04-10T00:00:00",101.99,102.5,100.61,100.76,1812500], [4231,"2018-04-11T00:00:00",101,102.85,100.5,102.02,4734500], [4232,"2018-04-12T00:00:00",102.24,102.24,99.35,100.11,3163000], [4233,"2018-04-13T00:00:00",100.25,101.36,99.6,99.9,2576000], [4234,"2018-04-16T00:00:00",99.1,99.5,95.9,96.26,1255000], [4235,"2018-04-17T00:00:00",95.6,96.49,95.24,96.18,799000], [4236,"2018-04-18T00:00:00",96.5,97.47,95.5,95.85,688000], [4237,"2018-04-19T00:00:00",96.2,96.25,94.5,95.42,765000], [4238,"2018-04-20T00:00:00",95.4,96,94.75,95.04,813000], [4239,"2018-04-23T00:00:00",95.25,95.25,94,94.53,350000], [4240,"2018-04-24T00:00:00",94.1,95.35,94.05,95.18,1034500], [4241,"2018-04-25T00:00:00",95.5,96.5,94.35,94.67,1363000], [4242,"2018-04-26T00:00:00",95,95.55,94.5,95.4,482000], [4243,"2018-04-27T00:00:00",95.59,100.17,95.25,99.47,3026000], [4244,"2018-04-30T00:00:00",100.47,101.5,99.25,99.76,3553500], [4245,"2018-05-02T00:00:00",99.61,100.24,99.4,99.58,760500], [4246,"2018-05-03T00:00:00",99.5,99.5,98.01,98.3,649500], [4247,"2018-05-04T00:00:00",98.3,98.75,98,98.05,349000], [4248,"2018-05-07T00:00:00",98.12,100,98.12,99.39,1520500], [4249,"2018-05-08T00:00:00",99.49,99.49,97,97.21,719500], [4250,"2018-05-09T00:00:00",97.8,97.8,95,97.44,1182500], [4251,"2018-05-10T00:00:00",97.02,99.25,97,98.05,991000], [4252,"2018-05-11T00:00:00",98.5,98.98,98,98.14,449500], [4253,"2018-05-14T00:00:00",97.65,98.24,96.05,96.49,1126000], [4254,"2018-05-15T00:00:00",96.52,96.99,95,96.61,481500], [4255,"2018-05-16T00:00:00",96.85,97.05,95.75,96.59,419000], [4256,"2018-05-17T00:00:00",96.1,96.65,96.1,96.51,273000], [4257,"2018-05-18T00:00:00",96.3,96.51,94.1,94.7,561500], [4258,"2018-05-21T00:00:00",94.61,95.3,94.15,94.22,2103000], [4259,"2018-05-22T00:00:00",93.9,98.93,93.9,98.42,2272000], [4260,"2018-05-23T00:00:00",99,100.55,98.5,98.75,1187500], [4261,"2018-05-24T00:00:00",98.6,98.6,97.75,98.33,502500], [4262,"2018-05-25T00:00:00",98.48,98.48,97.52,97.95,482500], [4263,"2018-05-28T00:00:00",97.99,99,97,98.56,842500], [4264,"2018-05-29T00:00:00",98.5,99,98.4,98.54,2918000], [4265,"2018-05-30T00:00:00",99,99,98.05,98.3,604000], [4266,"2018-05-31T00:00:00",98.05,98.75,97.75,98.31,597000], [4267,"2018-06-01T00:00:00",98.4,98.45,98,98.1,1011500], [4268,"2018-06-04T00:00:00",98,98.89,97.75,98.81,407000], [4269,"2018-06-05T00:00:00",98.99,98.99,98.2,98.38,325500], [4270,"2018-06-06T00:00:00",98.9,99,98.45,98.5,628500], [4271,"2018-06-07T00:00:00",98.5,98.5,97.75,97.82,395000], [4272,"2018-06-11T00:00:00",98.15,98.8,97.6,98.01,1240500], [4273,"2018-06-12T00:00:00",97.9,98.25,95.7,96.44,1925500], [4274,"2018-06-13T00:00:00",96.55,98.24,96.5,97.9,1578500], [4275,"2018-06-14T00:00:00",98.4,98.89,97.5,97.8,3610500], [4276,"2018-06-19T00:00:00",96.61,100.85,96.5,100.31,3367000], [4277,"2018-06-20T00:00:00",100.39,101.5,99.71,100.11,2651000], [4278,"2018-06-21T00:00:00",99.51,100.16,98.8,99.31,4839000], [4279,"2018-06-22T00:00:00",99.1,99.35,98.05,98.78,620500], [4280,"2018-06-25T00:00:00",98,98.6,95.01,95.61,1092500], [4281,"2018-06-26T00:00:00",95.05,97.75,95,95.39,2926500], [4282,"2018-06-27T00:00:00",95.57,98.9,95.57,98.29,2367000], [4283,"2018-06-28T00:00:00",98.5,99.25,98,98.57,810500], [4284,"2018-06-29T00:00:00",98.52,100,98.5,98.89,695500], [4285,"2018-07-02T00:00:00",99.5,99.5,98.7,98.82,387000], [4286,"2018-07-03T00:00:00",99,99,98.5,98.75,302500], [4287,"2018-07-04T00:00:00",98.4,98.42,95.9,96.04,349000], [4288,"2018-07-05T00:00:00",96,97.25,95.75,96.08,1619000], [4289,"2018-07-06T00:00:00",96,96.5,96,96.12,233500], [4290,"2018-07-09T00:00:00",96,96.5,93,94.44,1027000], [4291,"2018-07-10T00:00:00",94.5,94.78,92.95,93.64,804500], [4292,"2018-07-11T00:00:00",94.05,96.45,93.9,94.86,502000], [4293,"2018-07-12T00:00:00",95,98.05,95,97.75,1209000], [4294,"2018-07-13T00:00:00",98,98.05,96.3,96.6,376000], [4295,"2018-07-16T00:00:00",97.05,99,94,95.1,993500], [4296,"2018-07-17T00:00:00",95.49,97,93.25,96.7,702500], [4297,"2018-07-18T00:00:00",96.94,99.47,96.8,99.09,859000], [4298,"2018-07-19T00:00:00",100.25,102.75,99.5,100.05,3445000], [4299,"2018-07-20T00:00:00",100.1,100.1,99,99.22,298000], [4300,"2018-07-23T00:00:00",99.1,99.15,97.75,98.09,752500], [4301,"2018-07-24T00:00:00",98.55,100,98.55,99.62,822500], [4302,"2018-07-26T00:00:00",100.9,101.25,99.5,100.47,1877000], [4303,"2018-07-27T00:00:00",101.05,101.1,99.71,100.21,735500], [4304,"2018-07-30T00:00:00",100.06,102,100.06,101.16,1163000], [4305,"2018-07-31T00:00:00",101.9,102.6,99.5,99.57,1342500], [4306,"2018-08-01T00:00:00",99.25,99.7,97.75,98.35,834500], [4307,"2018-08-02T00:00:00",98.4,98.99,98,98.45,908500], [4308,"2018-08-03T00:00:00",98.5,101.9,98.5,101.33,1647000], [4309,"2018-08-06T00:00:00",101.11,101.25,100.45,100.95,370000], [4310,"2018-08-07T00:00:00",101.1,101.1,100.05,100.15,207000], [4311,"2018-08-08T00:00:00",100.05,100.75,99.8,100.21,159000], [4312,"2018-08-09T00:00:00",100.31,100.5,100,100.21,617000], [4313,"2018-08-10T00:00:00",100.3,101,100.22,100.52,599000], [4314,"2018-08-13T00:00:00",100.7,101.7,100.7,101,1675500], [4315,"2018-08-15T00:00:00",101.3,102.25,101.1,101.71,2249000], [4316,"2018-08-16T00:00:00",101.59,102.05,100.91,101.51,2513000], [4317,"2018-08-17T00:00:00",101.5,102.2,101.5,101.75,1115500], [4318,"2018-08-20T00:00:00",102,102.6,101.85,102.37,599500], [4319,"2018-08-24T00:00:00",101.5,103.8,101.5,103.68,921000], [4320,"2018-08-27T00:00:00",103,103.5,102.4,102.86,1338000], [4321,"2018-08-28T00:00:00",103,103.25,102.6,102.81,388000], [4322,"2018-08-29T00:00:00",102.6,102.6,100.5,100.73,716500], [4323,"2018-08-30T00:00:00",100.02,100.35,95.7,96.97,5221500], [4324,"2018-08-31T00:00:00",97,97.86,95.75,97.49,840500], [4325,"2018-09-03T00:00:00",97.25,97.44,96.2,97.29,272000], [4326,"2018-09-04T00:00:00",97.39,97.39,96.4,96.87,314500], [4327,"2018-09-05T00:00:00",96.55,96.55,95.51,96.25,615000], [4328,"2018-09-06T00:00:00",96.25,96.9,96.25,96.34,408000], [4329,"2018-09-07T00:00:00",95.72,97.1,95.7,96.74,337500], [4330,"2018-09-10T00:00:00",96.01,97.9,95.7,97.65,519500], [4331,"2018-09-11T00:00:00",97.9,98,95.8,97.33,533000], [4332,"2018-09-12T00:00:00",96.61,96.99,95.33,95.51,374500], [4333,"2018-09-13T00:00:00",95.95,97,95.6,96.72,1149500], [4334,"2018-09-14T00:00:00",96.5,97.5,96.5,96.96,326500], [4335,"2018-09-17T00:00:00",96.99,97,95.7,95.89,505000], [4336,"2018-09-18T00:00:00",94.5,96.05,92.5,95.53,784500], [4337,"2018-09-19T00:00:00",96.35,97.5,95.98,97.17,820000], [4338,"2018-09-24T00:00:00",97.01,98.4,96.6,98.28,808500], [4339,"2018-09-25T00:00:00",97.75,99.2,97.5,97.99,782000], [4340,"2018-09-26T00:00:00",97.52,97.95,97.01,97.49,961500], [4341,"2018-09-27T00:00:00",97,98.5,96.75,98.34,774500], [4342,"2018-09-28T00:00:00",98,98.4,97,97.64,745500], [4343,"2018-10-01T00:00:00",97.5,97.5,96.7,97.01,261000], [4344,"2018-10-02T00:00:00",97.06,97.06,95.81,95.99,286000], [4345,"2018-10-03T00:00:00",95.61,96.3,95.5,96.04,337500], [4346,"2018-10-04T00:00:00",96,96,95,95.76,186000], [4347,"2018-10-05T00:00:00",95.5,96.09,94.25,95.94,470000], [4348,"2018-10-08T00:00:00",95.5,96.12,91.15,91.36,1075000], [4349,"2018-10-09T00:00:00",93,95,92.26,94.24,917500], [4350,"2018-10-10T00:00:00",94.25,96.94,93.5,95.16,686000], [4351,"2018-10-11T00:00:00",95,95,93.5,93.97,118000], [4352,"2018-10-12T00:00:00",93,93,91.01,91.23,347000], [4353,"2018-10-15T00:00:00",92,92,88.55,89.7,491000], [4354,"2018-10-16T00:00:00",89.7,91.2,87,87.04,484500], [4355,"2018-10-17T00:00:00",88.45,89.5,88.15,89.09,280500], [4356,"2018-10-18T00:00:00",91,91,89.35,90.13,934500], [4357,"2018-10-19T00:00:00",90,90.4,89.12,90.1,534500], [4358,"2018-10-22T00:00:00",90,90.3,88.75,88.98,551500], [4359,"2018-10-23T00:00:00",89,89,87.98,88.38,252500], [4360,"2018-10-24T00:00:00",89.99,92.79,89.99,92.67,1117000], [4361,"2018-10-25T00:00:00",93,97.3,92.3,97.19,1711500], [4362,"2018-10-26T00:00:00",97,100,95.26,99.52,1529000], [4363,"2018-10-29T00:00:00",99.9,100.5,98.35,98.82,1157500], [4364,"2018-10-30T00:00:00",98.8,98.8,98,98.33,315000], [4365,"2018-10-31T00:00:00",97.05,99,96.51,98.21,411000], [4366,"2018-11-01T00:00:00",98,98.7,97.7,97.85,219500], [4367,"2018-11-02T00:00:00",97.05,98.75,96.31,98.09,256500], [4368,"2018-11-05T00:00:00",98.1,98.4,96.5,97.94,350000], [4369,"2018-11-06T00:00:00",97.25,98,97,97.43,428000], [4370,"2018-11-07T00:00:00",97.95,98.75,97.53,98.32,499000], [4371,"2018-11-08T00:00:00",98,99.5,98,98.99,722000], [4372,"2018-11-09T00:00:00",98.06,99.09,98.06,98.8,440000], [4373,"2018-11-12T00:00:00",98.5,99,98.3,98.64,173500], [4374,"2018-11-13T00:00:00",98.1,98.99,98,98.74,176000], [4375,"2018-11-14T00:00:00",98.5,99,98,98.74,236000], [4376,"2018-11-15T00:00:00",98.9,99.88,98.3,99.73,306500], [4377,"2018-11-16T00:00:00",99.5,100.74,99.5,100.06,660500], [4378,"2018-11-19T00:00:00",99.08,99.08,98,98.24,586000], [4379,"2018-11-20T00:00:00",98,99,97.02,98.8,253000], [4380,"2018-11-22T00:00:00",98.2,99.5,98.2,99.05,243000], [4381,"2018-11-23T00:00:00",98.55,99.75,98.25,99.55,175000], [4382,"2018-11-26T00:00:00",99.2,99.7,98.75,99.45,315500], [4383,"2018-11-27T00:00:00",99.1,99.7,98.81,99.43,175500], [4384,"2018-11-28T00:00:00",99.4,99.5,98,98.89,529500], [4385,"2018-11-29T00:00:00",98.75,98.95,97.75,98.24,762000], [4386,"2018-11-30T00:00:00",98,99.25,97.5,98.56,918500], [4387,"2018-12-03T00:00:00",97.75,97.75,93.64,93.64,1662000], [4388,"2018-12-04T00:00:00",93.5,96.8,93.5,93.98,780500], [4389,"2018-12-05T00:00:00",94.2,94.5,92.86,92.99,392000], [4390,"2018-12-06T00:00:00",93.3,93.3,90.08,91.59,552500], [4391,"2018-12-07T00:00:00",91.5,94.85,91.5,94.25,565000], [4392,"2018-12-10T00:00:00",94.2,96.3,94.2,96.04,363000], [4393,"2018-12-11T00:00:00",94.3,94.5,93,93.06,532000], [4394,"2018-12-12T00:00:00",93.5,93.6,92.3,93.13,1328000], [4395,"2018-12-13T00:00:00",93.01,93.89,93,93.28,273000], [4396,"2018-12-14T00:00:00",94,94.5,93,94.31,279000], [4397,"2018-12-17T00:00:00",94,94,92.01,92.4,1000000], [4398,"2018-12-18T00:00:00",92,92.05,90.99,91.84,928000], [4399,"2018-12-19T00:00:00",91.95,92.25,91.5,92,459000], [4400,"2018-12-20T00:00:00",92.2,92.2,91.5,91.74,119000], [4401,"2018-12-21T00:00:00",91.93,92.5,91.03,91.51,704000], [4402,"2018-12-24T00:00:00",91.51,91.51,90.06,91.06,83500], [4403,"2018-12-26T00:00:00",90.6,92.15,90.6,91.53,259500], [4404,"2018-12-27T00:00:00",91.99,92.2,91.8,92.01,954500], [4405,"2018-12-28T00:00:00",92,92.38,91.65,91.97,446500], [4406,"2018-12-31T00:00:00",91.95,93.2,91.1,92.85,788000], [4407,"2019-01-01T00:00:00",93.25,94.1,92.6,94.04,310000], [4408,"2019-01-02T00:00:00",94.25,94.5,93,93.75,1021500], [4409,"2019-01-03T00:00:00",93.5,94,92.6,93.31,209000], [4410,"2019-01-04T00:00:00",93.3,93.5,92.6,93.01,113000], [4411,"2019-01-07T00:00:00",93.1,94.95,93.1,94.35,555000], [4412,"2019-01-08T00:00:00",94.6,96.99,94.11,96.29,821500], [4413,"2019-01-09T00:00:00",95.1,96.8,95.1,96.42,273500], [4414,"2019-01-10T00:00:00",96.3,96.7,96,96.24,159500], [4415,"2019-01-11T00:00:00",96.6,101.05,96.6,101.05,3102000], [4416,"2019-01-14T00:00:00",105.1,105.25,103,103.91,3388500], [4417,"2019-01-15T00:00:00",103,105.75,101.55,105.48,2074500], [4418,"2019-01-16T00:00:00",105.25,106.5,103.8,104.25,2494500], [4419,"2019-01-17T00:00:00",103.5,104.2,102.1,103.75,756000], [4420,"2019-01-18T00:00:00",103.5,105.65,103,104.99,1177500], [4421,"2019-01-21T00:00:00",104.6,108,104.6,106.81,1153500], [4422,"2019-01-22T00:00:00",106.8,108.25,106.1,107.23,1253500], [4423,"2019-01-23T00:00:00",107.23,108.1,104.6,105.54,1653000], [4424,"2019-01-24T00:00:00",106.15,106.89,103.6,106.08,1780500], [4425,"2019-01-25T00:00:00",105.89,107.7,105.89,106.58,655500], [4426,"2019-01-28T00:00:00",106.5,106.8,105.2,106.11,210000], [4427,"2019-01-29T00:00:00",105.65,107,105.05,106.79,519000], [4428,"2019-01-30T00:00:00",107,107,105.1,105.53,651500], [4429,"2019-01-31T00:00:00",105.98,107.5,104.72,106.78,1527000], [4430,"2019-02-01T00:00:00",106.52,106.98,105.86,106.17,256000], [4431,"2019-02-04T00:00:00",106,107,105.5,106.11,430500], [4432,"2019-02-06T00:00:00",107,109.5,106.7,107.94,1958500], [4433,"2019-02-07T00:00:00",107.99,108.59,107,107.52,423000], [4434,"2019-02-08T00:00:00",108.5,109.75,108.11,108.86,1551500], [4435,"2019-02-11T00:00:00",109,109.4,107.15,107.55,576000], [4436,"2019-02-12T00:00:00",107.2,109.4,107.2,109.12,1397000], [4437,"2019-02-13T00:00:00",109,109,108.21,108.94,299500], [4438,"2019-02-14T00:00:00",108.55,109.2,108.05,108.49,316500], [4439,"2019-02-15T00:00:00",108.2,109,106.95,107.4,725500], [4440,"2019-02-18T00:00:00",107.98,108.15,106.3,106.94,762500], [4441,"2019-02-19T00:00:00",107,107.88,106.61,106.8,280000], [4442,"2019-02-20T00:00:00",106.8,107.97,106.02,107.7,351000], [4443,"2019-02-21T00:00:00",108,108,106.41,107.52,1047500], [4444,"2019-02-22T00:00:00",107.4,108.1,107,107.99,883500], [4445,"2019-02-25T00:00:00",108,109,107.51,108.02,538500], [4446,"2019-02-26T00:00:00",107.9,108.48,106.05,106.51,348000], [4447,"2019-02-27T00:00:00",106.5,107.8,103.02,106.62,785000], [4448,"2019-02-28T00:00:00",107.8,108.1,106.05,107.14,483000], [4449,"2019-03-01T00:00:00",107.5,108.5,107.3,107.51,345500], [4450,"2019-03-04T00:00:00",107.9,108.5,107,108.36,266500], [4451,"2019-03-05T00:00:00",108.36,108.4,107.95,108,126500], [4452,"2019-03-06T00:00:00",108.05,108.05,107,107.57,183500], [4453,"2019-03-07T00:00:00",107.6,107.6,106.75,107.07,255500], [4454,"2019-03-08T00:00:00",107,107,105.16,106.02,166000], [4455,"2019-03-11T00:00:00",106.1,106.35,105.2,105.84,187500], [4456,"2019-03-12T00:00:00",105.9,106.15,105.6,106,142500], [4457,"2019-03-13T00:00:00",106.8,106.8,105.05,105.82,283000], [4458,"2019-03-14T00:00:00",106.49,107,105.9,106.35,152000], [4459,"2019-03-15T00:00:00",106.3,107.8,106,106.89,978500], [4460,"2019-03-18T00:00:00",105,108.12,105,105.74,1336000], [4461,"2019-03-19T00:00:00",105.56,106,104.05,105.05,588000], [4462,"2019-03-20T00:00:00",105.3,105.8,104.9,105.33,452000], [4463,"2019-03-21T00:00:00",105.5,105.5,104.11,104.58,234000], [4464,"2019-03-22T00:00:00",104.5,105,104.5,104.74,221000], [4465,"2019-03-25T00:00:00",104.3,104.99,103.75,104.03,265500], [4466,"2019-03-26T00:00:00",103.8,104.1,103,104.03,220000], [4467,"2019-03-27T00:00:00",104.49,105.5,104.25,105.21,447500], [4468,"2019-03-28T00:00:00",105.5,105.5,104,104.3,925500], [4469,"2019-03-29T00:00:00",104,104.85,103.98,104.46,253500], [4470,"2019-04-01T00:00:00",104.1,104.1,103.26,103.41,102500], [4471,"2019-04-02T00:00:00",104,104.45,103.51,103.93,191000], [4472,"2019-04-03T00:00:00",103.25,103.5,103,103.1,227500], [4473,"2019-04-04T00:00:00",103,103.6,102.9,103.18,331000], [4474,"2019-04-05T00:00:00",103,103.01,102.13,102.79,196500], [4475,"2019-04-08T00:00:00",102.12,103.25,102.05,102.4,723000], [4476,"2019-04-09T00:00:00",102.05,103,101,101.52,1450500], [4477,"2019-04-10T00:00:00",101.5,101.8,99.3,99.99,719000], [4478,"2019-04-11T00:00:00",99.75,100.7,99.75,100.3,594000], [4479,"2019-04-12T00:00:00",100.15,101.9,100.15,101.35,235000], [4480,"2019-04-15T00:00:00",101,101.8,101,101.26,70000], [4481,"2019-04-16T00:00:00",101.26,102.7,101.26,102.31,320000], [4482,"2019-04-17T00:00:00",102.88,102.88,101.5,101.56,142000], [4483,"2019-04-18T00:00:00",101.49,105,101.49,104.07,1100500], [4484,"2019-04-19T00:00:00",104.4,107.25,104.4,106.64,620500], [4485,"2019-04-22T00:00:00",106.02,106.6,104.55,105.5,128000], [4486,"2019-04-23T00:00:00",105.05,105.1,104,104.97,354500], [4487,"2019-04-24T00:00:00",104.52,105.1,104.25,104.64,452000], [4488,"2019-04-25T00:00:00",104.98,105,104.6,104.95,389000], [4489,"2019-04-26T00:00:00",105.25,106,104.5,104.62,316000], [4490,"2019-04-29T00:00:00",106.4,106.4,104,104.19,174500], [4491,"2019-04-30T00:00:00",103.99,104.4,103,103.91,483500], [4492,"2019-05-02T00:00:00",104.15,104.15,103.45,103.5,34500], [4493,"2019-05-03T00:00:00",102.05,102.75,101.8,102.04,313000], [4494,"2019-05-06T00:00:00",101.3,101.95,101,101.11,230500], [4495,"2019-05-07T00:00:00",102.4,102.4,101,101.35,166000], [4496,"2019-05-08T00:00:00",101,101,98.8,99.03,491500], [4497,"2019-05-09T00:00:00",97.7,101,97.5,98.43,296000], [4498,"2019-05-10T00:00:00",97.5,98.5,97.2,98,210000], [4499,"2019-05-13T00:00:00",98.98,99.5,93.1,93.11,472000], [4500,"2019-05-14T00:00:00",93.49,93.5,92.01,92.42,408000], [4501,"2019-05-15T00:00:00",92.5,93,88.4,92.19,376000], [4502,"2019-05-16T00:00:00",92,93.25,91.25,91.48,117500], [4503,"2019-05-17T00:00:00",90.06,90.06,86.91,87.15,470500], [4504,"2019-05-20T00:00:00",88,88,85,86.48,531500], [4505,"2019-05-21T00:00:00",86.5,88.25,84.7,84.88,628000], [4506,"2019-05-22T00:00:00",86.5,89.12,85.3,89.12,634000], [4507,"2019-05-23T00:00:00",91.7,93.57,91,93.55,530500], [4508,"2019-05-24T00:00:00",95.51,98.22,94.5,97.68,884500], [4509,"2019-05-27T00:00:00",98.05,98.05,94,94.26,342500], [4510,"2019-05-28T00:00:00",93.5,93.5,89.55,90.07,340000], [4511,"2019-05-29T00:00:00",90,94.57,90,94.57,1521500], [4512,"2019-05-30T00:00:00",96.9,98.5,91.01,92.2,940000], [4513,"2019-06-03T00:00:00",91.5,92,91,91.06,649500], [4514,"2019-06-10T00:00:00",89,94,88.85,91.06,949500], [4515,"2019-06-11T00:00:00",90,95.61,90,95.6,2083000], [4516,"2019-06-12T00:00:00",95.99,98,95.02,97.83,1302500], [4517,"2019-06-13T00:00:00",96.05,98.5,95.5,96.62,725000], [4518,"2019-06-14T00:00:00",96.7,97.75,96.5,96.7,302500], [4519,"2019-06-17T00:00:00",96.5,96.5,93.99,94.67,869500], [4520,"2019-06-18T00:00:00",94.97,95,92.7,93.13,258000], [4521,"2019-06-19T00:00:00",93,93,91.31,91.8,358000], [4522,"2019-06-20T00:00:00",90.5,93.75,90.3,93.22,210500], [4523,"2019-06-21T00:00:00",93.98,93.98,92.3,92.55,386000], [4524,"2019-06-24T00:00:00",92.6,92.6,90.5,90.94,342500], [4525,"2019-06-25T00:00:00",90.5,90.5,89,89.54,408500], [4526,"2019-06-26T00:00:00",90,90.74,89.5,90.02,197500], [4527,"2019-06-27T00:00:00",90.51,90.8,86.5,87.35,331000], [4528,"2019-06-28T00:00:00",87.4,87.8,86.01,87.2,728500], [4529,"2019-07-01T00:00:00",87.75,90,87.75,89.94,188000], [4530,"2019-07-02T00:00:00",89.15,92.99,89.15,92.63,126000], [4531,"2019-07-03T00:00:00",93,97.26,93,97.26,485000], [4532,"2019-07-04T00:00:00",98.75,99.5,95.5,96.06,746500], [4533,"2019-07-05T00:00:00",96,96,94.5,94.74,139500], [4534,"2019-07-08T00:00:00",94.5,95,93.01,94.89,125000], [4535,"2019-07-09T00:00:00",95,96.5,94.5,94.98,303000], [4536,"2019-07-10T00:00:00",94.3,95.5,94,94.97,128000], [4537,"2019-07-11T00:00:00",94.5,96,93.1,95.04,366500], [4538,"2019-07-12T00:00:00",95,99.79,95,97.02,1519000], [4539,"2019-07-15T00:00:00",96.12,97.5,93.7,93.98,273000], [4540,"2019-07-16T00:00:00",94,94.25,91.99,93.93,716000], [4541,"2019-07-17T00:00:00",93.9,95.4,92.7,93.02,389000], [4542,"2019-07-18T00:00:00",93.15,93.5,92,92.54,346500], [4543,"2019-07-19T00:00:00",92,97.14,91.4,94.09,501000], [4544,"2019-07-22T00:00:00",95.59,95.59,93.3,94.99,532000], [4545,"2019-07-23T00:00:00",94.6,97,93.8,96.72,1939000], [4546,"2019-07-24T00:00:00",96,96.75,95,95.55,472000], [4547,"2019-07-25T00:00:00",95.01,96.85,94.6,96.39,657500], [4548,"2019-07-26T00:00:00",96.3,96.5,94.8,95.05,315000], [4549,"2019-07-29T00:00:00",95.7,95.94,94.2,94.59,404000], [4550,"2019-07-30T00:00:00",94.35,94.5,93.7,93.97,167000], [4551,"2019-07-31T00:00:00",94,95.5,93.53,95.26,262500], [4552,"2019-08-01T00:00:00",95.79,95.79,94.15,94.56,170000], [4553,"2019-08-02T00:00:00",94.95,95.5,94,94.39,251500], [4554,"2019-08-05T00:00:00",93.5,94.99,92.8,94.19,578500], [4555,"2019-08-06T00:00:00",94.25,97.02,94.2,95.43,2169500], [4556,"2019-08-07T00:00:00",95,95,93,93.44,414500], [4557,"2019-08-08T00:00:00",93.49,94.5,90.01,93.67,1748500], [4558,"2019-08-09T00:00:00",94.49,95.01,93.26,93.47,861000], [4559,"2019-08-16T00:00:00",91.72,92.2,89.32,90,1030000], [4560,"2019-08-19T00:00:00",90.2,90.9,88.75,90.54,966500], [4561,"2019-08-20T00:00:00",91,91.95,90.05,91.15,1377000], [4562,"2019-08-21T00:00:00",91.2,92.44,90.8,91.41,617500], [4563,"2019-08-22T00:00:00",91.43,93.3,91.43,92.94,3261500], [4564,"2019-08-23T00:00:00",92.9,95.02,89.5,90.13,3058000], [4565,"2019-08-26T00:00:00",90,91.79,87.6,88.42,890000], [4566,"2019-08-27T00:00:00",88.39,89.89,87.01,89.56,1104500], [4567,"2019-08-28T00:00:00",90,90.75,89,89.48,1742500], [4568,"2019-08-29T00:00:00",89.1,93.95,88.65,93.91,4096500], [4569,"2019-08-30T00:00:00",93.3,96.73,90.57,91.31,2872500], [4570,"2019-09-02T00:00:00",91.95,93.5,91.7,93.07,493500], [4571,"2019-09-03T00:00:00",94,94.25,92.01,92.55,336500], [4572,"2019-09-04T00:00:00",92,92.4,89,91.4,1737500], [4573,"2019-09-05T00:00:00",90.9,92.25,89.3,91.17,1769500], [4574,"2019-09-06T00:00:00",91.15,91.15,90.11,90.94,367000], [4575,"2019-09-11T00:00:00",91.25,93.44,91.25,92.99,1282500], [4576,"2019-09-12T00:00:00",91,93.25,91,92.88,1324000], [4577,"2019-09-13T00:00:00",93,93.45,92,92.83,349000], [4578,"2019-09-16T00:00:00",93.75,93.75,92,92.83,384500], [4579,"2019-09-17T00:00:00",92.52,93.24,91.25,91.5,632000], [4580,"2019-09-18T00:00:00",91.2,91.85,90.1,90.29,161500], [4581,"2019-09-19T00:00:00",90.29,92.25,90.25,91.86,674500], [4582,"2019-09-20T00:00:00",91.6,92.25,91.5,91.79,698000], [4583,"2019-09-23T00:00:00",91.4,92.25,91.35,91.94,423000], [4584,"2019-09-24T00:00:00",92.05,92.75,91.8,92.16,317500], [4585,"2019-09-25T00:00:00",92.1,92.39,92,92.07,127500], [4586,"2019-09-26T00:00:00",92.1,92.45,91.7,92.01,208500], [4587,"2019-09-27T00:00:00",92.25,93,92,92.94,304000], [4588,"2019-09-30T00:00:00",92.95,94.47,92.4,93.03,1182000], [4589,"2019-10-01T00:00:00",93.03,93.35,92,92.44,722000], [4590,"2019-10-02T00:00:00",92.5,92.6,91.9,92.1,336000], [4591,"2019-10-03T00:00:00",92.06,93.75,92,93.4,520000], [4592,"2019-10-04T00:00:00",93.94,94.5,93.4,93.53,398000], [4593,"2019-10-07T00:00:00",93.84,96,93.6,95.68,726000], [4594,"2019-10-08T00:00:00",96,97,95.7,96.59,644500], [4595,"2019-10-09T00:00:00",96.4,96.5,96,96.3,311500], [4596,"2019-10-10T00:00:00",96.3,97.2,96.25,96.48,874500], [4597,"2019-10-11T00:00:00",96.51,96.8,95.5,95.95,1334000], [4598,"2019-10-14T00:00:00",96.2,96.2,95.01,95.24,444500], [4599,"2019-10-15T00:00:00",95.18,95.35,94.75,95.25,472000], [4600,"2019-10-16T00:00:00",95.25,96.5,95.25,96.2,878500], [4601,"2019-10-17T00:00:00",96.03,96.3,95.75,95.85,289500], [4602,"2019-10-18T00:00:00",95.5,96.75,93.55,96.54,699500], [4603,"2019-10-21T00:00:00",96.1,96.7,95.53,96.01,1279500], [4604,"2019-10-22T00:00:00",95.35,96.5,95.35,96.28,548500], [4605,"2019-10-23T00:00:00",96,97.9,96,97.02,557000], [4606,"2019-10-24T00:00:00",97,98.5,97,97.71,904500], [4607,"2019-10-25T00:00:00",98,98,97,97.33,458000], [4608,"2019-10-28T00:00:00",97.5,97.75,95.5,96.2,805500], [4609,"2019-10-29T00:00:00",96.5,96.5,95.25,95.67,434500], [4610,"2019-10-30T00:00:00",95.01,95.35,93.9,94.9,402000], [4611,"2019-10-31T00:00:00",94.91,95.25,93.5,94.16,598000], [4612,"2019-11-01T00:00:00",94.24,95,94,94.61,261500], [4613,"2019-11-04T00:00:00",94.85,97.89,94.4,97.49,1713000], [4614,"2019-11-05T00:00:00",97.75,98.01,96.5,96.66,264000], [4615,"2019-11-06T00:00:00",97.25,98.8,95.9,96.22,1584500], [4616,"2019-11-07T00:00:00",96.1,97.5,95.5,97.06,306000], [4617,"2019-11-08T00:00:00",96.8,98.68,96.8,97.81,818500], [4618,"2019-11-11T00:00:00",98.25,98.75,97.8,98,401000], [4619,"2019-11-12T00:00:00",98.44,98.49,95.51,95.75,1122500], [4620,"2019-11-13T00:00:00",95.99,96.4,94.1,95.78,1178500], [4621,"2019-11-14T00:00:00",95.99,96.99,95.25,96.07,705000], [4622,"2019-11-15T00:00:00",96.2,96.25,95,95.76,677500], [4623,"2019-11-18T00:00:00",96,98.25,96,97.98,1412000], [4624,"2019-11-19T00:00:00",98.25,99.5,97.6,98.88,2654500], [4625,"2019-11-20T00:00:00",99,102.5,97.25,100.41,7010500], [4626,"2019-11-21T00:00:00",100.41,100.41,98.01,98.3,1133500], [4627,"2019-11-22T00:00:00",98.7,102.06,98.25,101.8,2411000], [4628,"2019-11-25T00:00:00",101.99,103.25,101.05,102.95,1581500], [4629,"2019-11-26T00:00:00",103.01,103.48,100,102.07,1634000], [4630,"2019-11-27T00:00:00",102,105.01,101.02,104.59,2614500], [4631,"2019-11-28T00:00:00",104.65,106.89,104,105.79,6231500], [4632,"2019-11-29T00:00:00",106.4,107.5,105.86,106.37,5764000], [4633,"2019-12-02T00:00:00",106.7,107.85,105.3,106.51,2085000], [4634,"2019-12-03T00:00:00",106.9,107.25,105.1,105.93,1260000], [4635,"2019-12-04T00:00:00",104.73,105,103.56,104.64,749000], [4636,"2019-12-05T00:00:00",105,106.25,104.61,105.18,2820000], [4637,"2019-12-06T00:00:00",105.5,106,104.25,104.71,1278000], [4638,"2019-12-09T00:00:00",105,106.4,104.75,104.94,1103500], [4639,"2019-12-10T00:00:00",104.8,105.49,104.39,104.84,498500], [4640,"2019-12-11T00:00:00",105,106,104.61,105.71,939000], [4641,"2019-12-12T00:00:00",105.75,105.98,105,105.87,504500], [4642,"2019-12-13T00:00:00",106.5,106.5,104.5,105.29,624000], [4643,"2019-12-16T00:00:00",105.48,106.5,105,106.32,525000], [4644,"2019-12-17T00:00:00",106,106.5,101.01,103.24,3153500], [4645,"2019-12-18T00:00:00",102.04,104,101.5,103.55,1231000], [4646,"2019-12-19T00:00:00",103.85,104.32,101.01,101.93,936500], [4647,"2019-12-20T00:00:00",102.25,104,102.2,103.09,1030000], [4648,"2019-12-23T00:00:00",103.1,103.1,101.5,101.85,745500], [4649,"2019-12-24T00:00:00",102,102.5,100.51,101.93,449500], [4650,"2019-12-26T00:00:00",102.5,103,102,102.65,426000], [4651,"2019-12-27T00:00:00",102.97,103,100.55,101.04,489500], [4652,"2019-12-30T00:00:00",101.75,101.98,99,99.28,937500], [4653,"2019-12-31T00:00:00",99.25,101.75,99,101.47,801500], [4654,"2020-01-01T00:00:00",101.75,102.89,101.6,102.35,877600], [4655,"2020-01-02T00:00:00",103,103.7,101.65,102.46,654300], [4656,"2020-01-03T00:00:00",102.75,103,101.9,102.12,1294400], [4657,"2020-01-06T00:00:00",101.03,101.75,99.5,99.84,606800], [4658,"2020-01-07T00:00:00",100,101.75,99.75,101.23,967800], [4659,"2020-01-08T00:00:00",100,101,98.5,98.88,628800], [4660,"2020-01-09T00:00:00",100.9,102,99.8,101.71,1521300], [4661,"2020-01-10T00:00:00",102,103.25,101.5,103.05,1071700], [4662,"2020-01-13T00:00:00",103.3,103.5,102,102.48,415500], [4663,"2020-01-14T00:00:00",102.4,102.99,102.1,102.57,458400], [4664,"2020-01-15T00:00:00",102.49,102.6,101.51,101.94,300600], [4665,"2020-01-16T00:00:00",102,103.44,102,103.06,657000], [4666,"2020-01-17T00:00:00",103.1,103.6,102.75,103,778600], [4667,"2020-01-20T00:00:00",103.49,107.73,102.65,106.64,4418500], [4668,"2020-01-21T00:00:00",106.4,106.4,105,105.46,592400], [4669,"2020-01-22T00:00:00",105.5,107.6,105,106.78,1208200], [4670,"2020-01-23T00:00:00",106.78,107.35,105.85,106.16,658300], [4671,"2020-01-24T00:00:00",105.1,107.35,105.1,106.63,295800], [4672,"2020-01-27T00:00:00",106.5,108,105.55,107.58,446300], [4673,"2020-01-28T00:00:00",107,107.16,106.25,106.48,236900], [4674,"2020-01-29T00:00:00",106.25,106.75,105.35,105.55,354000], [4675,"2020-01-30T00:00:00",105.99,107.75,104.81,105.51,1511700], [4676,"2020-01-31T00:00:00",105.89,106.3,104.69,105.14,2159600], [4677,"2020-02-03T00:00:00",104.7,105.5,103.75,104.43,3496900], [4678,"2020-02-04T00:00:00",104.43,104.99,103.5,104.55,1223800], [4679,"2020-02-06T00:00:00",105,106,104.8,105.21,1108300], [4680,"2020-02-07T00:00:00",105.59,106,104.74,105.71,2114700], [4681,"2020-02-10T00:00:00",105.92,106.5,104.5,105.04,3099500], [4682,"2020-02-11T00:00:00",104.8,105.8,104.8,105.53,1239900], [4683,"2020-02-12T00:00:00",105.9,106.24,104.98,105.51,920700], [4684,"2020-02-13T00:00:00",105.5,105.74,105,105.34,1357500], [4685,"2020-02-14T00:00:00",105.49,105.75,105.1,105.45,149800], [4686,"2020-02-17T00:00:00",105.25,105.87,105.25,105.5,1666600], [4687,"2020-02-18T00:00:00",106.01,109.99,106.01,106.64,872200], [4688,"2020-02-19T00:00:00",106.6,108.25,106.6,107.98,1229300], [4689,"2020-02-20T00:00:00",108,111.35,107.75,108.03,1874100], [4690,"2020-02-21T00:00:00",108,108.1,106.7,107.01,603000], [4691,"2020-02-24T00:00:00",106.99,106.99,104.25,105.03,1215900], [4692,"2020-02-25T00:00:00",104.99,105.85,104,104.21,819200], [4693,"2020-02-26T00:00:00",104.5,104.5,103.01,103.47,900200], [4694,"2020-02-27T00:00:00",102.01,103.7,100.5,102.39,1358000], [4695,"2020-02-28T00:00:00",102.75,104,102.75,103.56,441800], [4696,"2020-03-02T00:00:00",103.95,106,103.95,105.79,490700], [4697,"2020-03-03T00:00:00",105.9,106,102.5,102.92,666900], [4698,"2020-03-04T00:00:00",103,104.5,102,104.21,918300], [4699,"2020-03-05T00:00:00",104.75,107,104.75,106.68,1134500], [4700,"2020-03-06T00:00:00",103.89,103.89,99.86,100.94,2608900], [4701,"2020-03-09T00:00:00",98,100,93.88,98.74,4829600], [4702,"2020-03-10T00:00:00",99,101.7,98.77,101.4,875100], [4703,"2020-03-11T00:00:00",101.02,102.5,100.25,100.27,510400], [4704,"2020-03-12T00:00:00",99.98,100.25,95,96.36,1880900], [4705,"2020-03-13T00:00:00",95.25,97.5,92.99,95.31,1775600], [4706,"2020-03-16T00:00:00",95.25,95.6,88.39,88.79,3148200], [4707,"2020-03-17T00:00:00",88,93,88,89.61,1834300], [4708,"2020-03-18T00:00:00",88.5,89,82.89,83.1,2325800], [4709,"2020-03-19T00:00:00",77.5,89.33,77.11,89,2304100], [4710,"2020-03-20T00:00:00",90,92,86.15,89.41,1211600], [4711,"2020-03-24T00:00:00",82.71,83.76,82.71,82.71,1342228], [4712,"2020-03-25T00:00:00",85,87.4,79.55,85.29,1136916], [4713,"2020-03-26T00:00:00",87.5,89,85,85.75,634023], [4714,"2020-03-27T00:00:00",85.76,89.48,84.75,88.58,1166111], [4715,"2020-03-30T00:00:00",86.58,91.75,86,91,840545], [4716,"2020-03-31T00:00:00",91.95,93.48,90,93.01,785549], [4717,"2020-04-01T00:00:00",92.75,95.5,91.05,94.06,2011117], [4718,"2020-04-02T00:00:00",93.5,94,91.91,93.5,1042124], [4719,"2020-04-03T00:00:00",93.77,94.52,92.5,92.96,1731808], [4720,"2020-04-06T00:00:00",93.21,93.21,89.99,90.11,458744], [4721,"2020-04-07T00:00:00",90.98,91.35,90.25,91,253887], [4722,"2020-04-08T00:00:00",91.1,92,90.6,91.36,189332], [4723,"2020-04-09T00:00:00",92.39,94.8,92.02,94.56,2753281], [4724,"2020-04-10T00:00:00",95.47,95.99,93.03,95.71,178310], [4725,"2020-04-13T00:00:00",94.51,95.26,94,94.15,818342], [4726,"2020-04-14T00:00:00",94.2,94.9,93.91,94.53,239072], [4727,"2020-04-15T00:00:00",95.25,97,95.25,95.44,684720], [4728,"2020-04-16T00:00:00",95.4,97.5,95.4,96.68,544604], [4729,"2020-04-17T00:00:00",102,103.93,102,103.93,835256], [4730,"2020-04-20T00:00:00",107.99,109.25,105.15,108.44,3799221], [4731,"2020-04-21T00:00:00",107.5,107.5,103.86,104.43,597579], [4732,"2020-04-22T00:00:00",104.25,106,102.9,105.31,522555], [4733,"2020-04-23T00:00:00",105.31,105.5,104.5,104.99,1610004], [4734,"2020-04-24T00:00:00",105,107.25,104.9,106.66,630194], [4735,"2020-04-27T00:00:00",106.98,109,105,107.08,1188309], [4736,"2020-04-28T00:00:00",107.49,107.8,106.95,107.07,319604], [4737,"2020-04-29T00:00:00",107.8,111,107.05,110.01,3115669], [4738,"2020-04-30T00:00:00",110.5,113,110.1,111.79,2317676], [4739,"2020-05-04T00:00:00",112.4,112.4,109.33,110.95,2022054], [4740,"2020-05-05T00:00:00",110,110.18,108.5,109.05,892308], [4741,"2020-05-06T00:00:00",109,109.25,107.7,107.92,759576], [4742,"2020-05-07T00:00:00",107.92,107.92,107,107.42,353538], [4743,"2020-05-08T00:00:00",107.6,107.6,106.36,106.94,248172], [4744,"2020-05-11T00:00:00",106.94,107.98,106.3,107.2,176232], [4745,"2020-05-12T00:00:00",107.92,108,107,107.69,113836], [4746,"2020-05-13T00:00:00",107.95,108.48,107.6,108.03,74763], [4747,"2020-05-14T00:00:00",111.1,113,109.8,111.13,1267024], [4748,"2020-05-15T00:00:00",111.1,111.95,110.5,111.56,437104], [4749,"2020-05-18T00:00:00",111.9,112,109.9,110.11,669083], [4750,"2020-05-19T00:00:00",109.62,111,109.62,110.31,980115], [4751,"2020-05-20T00:00:00",110.2,111,108,108.5,359212], [4752,"2020-05-21T00:00:00",108.5,109.5,108.5,108.76,94892], [4753,"2020-05-28T00:00:00",108.99,109,108,108.66,316524], [4754,"2020-05-29T00:00:00",108.7,110.5,108,109.52,1054462], [4755,"2020-06-01T00:00:00",109.2,109.4,108.7,109.16,194735], [4756,"2020-06-02T00:00:00",109,109.1,107.26,108.05,860270], [4757,"2020-06-03T00:00:00",108.05,108.55,105.15,107.88,505559], [4758,"2020-06-04T00:00:00",108.25,108.75,107.9,108.23,441892], [4759,"2020-06-05T00:00:00",108.49,108.5,108.1,108.27,235384], [4760,"2020-06-08T00:00:00",108.27,108.73,107.8,108.03,414966], [4761,"2020-06-09T00:00:00",108.24,108.57,107.9,108.27,614474], [4762,"2020-06-10T00:00:00",108.46,108.5,108,108.39,625660], [4763,"2020-06-11T00:00:00",108.54,110.15,108.5,109.98,704248], [4764,"2020-06-12T00:00:00",107.99,108,106.5,107.75,377421], [4765,"2020-06-15T00:00:00",107.5,107.7,106.56,107.01,512565], [4766,"2020-06-16T00:00:00",106.9,107.25,105.54,105.97,1684969], [4767,"2020-06-17T00:00:00",106.4,106.75,104.45,104.88,394024], [4768,"2020-06-18T00:00:00",104.9,104.95,103.31,103.54,406734], [4769,"2020-06-19T00:00:00",104.01,104.8,103.25,103.38,298296], [4770,"2020-06-22T00:00:00",103.31,106.95,103.01,106.12,680838], [4771,"2020-06-23T00:00:00",106.12,107.8,106.02,107.52,458209], [4772,"2020-06-24T00:00:00",107.51,107.68,106.75,107.37,325704], [4773,"2020-06-25T00:00:00",106.45,106.55,105.35,105.78,667658], [4774,"2020-06-26T00:00:00",106.32,109.55,106.32,109.44,2088168], [4775,"2020-06-29T00:00:00",109.48,109.5,107.76,109.07,737429], [4776,"2020-06-30T00:00:00",109.1,110.2,109,109.99,1785570], [4777,"2020-07-01T00:00:00",110.01,111.99,110,111.39,1570707], [4778,"2020-07-02T00:00:00",111,112.5,110.01,110.57,278700], [4779,"2020-07-03T00:00:00",110.65,112.5,109.25,112.14,539657], [4780,"2020-07-06T00:00:00",112.15,112.15,110,110.97,331144], [4781,"2020-07-07T00:00:00",110.15,112.1,110.15,110.97,502956], [4782,"2020-07-08T00:00:00",111.1,111.9,110.5,110.89,613324], [4783,"2020-07-09T00:00:00",111,111,109.9,110.71,653146], [4784,"2020-07-10T00:00:00",110.51,110.95,110.4,110.52,185931], [4785,"2020-07-13T00:00:00",110.8,111.72,110.15,111.32,426433], [4786,"2020-07-14T00:00:00",111.03,112,110.71,111.77,545052], [4787,"2020-07-15T00:00:00",111.5,111.75,110.86,111.14,776586], [4788,"2020-07-16T00:00:00",111.15,111.5,110.65,110.97,719644], [4789,"2020-07-17T00:00:00",111,111.9,110.5,111.6,1090654], [4790,"2020-07-20T00:00:00",111.6,112,110.51,111.24,1691163], [4791,"2020-07-21T00:00:00",111.25,111.25,110.5,111.09,949351], [4792,"2020-07-22T00:00:00",110.8,111.2,110.01,110.94,772112], [4793,"2020-07-23T00:00:00",111.01,111.97,111,111.02,992095], [4794,"2020-07-24T00:00:00",111.03,111.55,110.75,110.98,305148], [4795,"2020-07-27T00:00:00",111,113.5,111,111.96,1305023], [4796,"2020-07-28T00:00:00",112.75,112.98,111.5,111.76,719509], [4797,"2020-07-29T00:00:00",111.55,112,110.25,110.52,1427692], [4798,"2020-07-30T00:00:00",110.15,111,110,110.74,865628], [4799,"2020-08-03T00:00:00",110.55,111.5,110.42,110.97,1773591], [4800,"2020-08-04T00:00:00",111,111,109.35,109.62,1451731], [4801,"2020-08-05T00:00:00",109.5,109.96,108.6,108.79,898943], [4802,"2020-08-06T00:00:00",109,109.9,108.51,109.13,1283027], [4803,"2020-08-07T00:00:00",109.25,109.45,108.5,108.59,555024], [4804,"2020-08-10T00:00:00",108.98,110,108.52,109.22,866264], [4805,"2020-08-11T00:00:00",109.11,111.1,109.11,110.61,992173], [4806,"2020-08-12T00:00:00",113,118.19,113,114.54,6862850], [4807,"2020-08-13T00:00:00",114.75,114.75,106.15,107.31,9844116], [4808,"2020-08-17T00:00:00",107.5,108.49,104.49,107.74,3196775], [4809,"2020-08-18T00:00:00",108.02,108.89,107.71,108.01,696299], [4810,"2020-08-19T00:00:00",108.5,108.99,104,108.59,2443078], [4811,"2020-08-20T00:00:00",108.5,110.5,108.02,109.22,1913301], [4812,"2020-08-21T00:00:00",109.02,110,108.5,109.3,895692], [4813,"2020-08-24T00:00:00",109,110.89,107.92,108.33,1826773], [4814,"2020-08-25T00:00:00",108.5,109.25,108.3,108.46,1540556], [4815,"2020-08-26T00:00:00",108.8,108.9,107.77,108.2,2917330], [4816,"2020-08-27T00:00:00",108.2,108.65,108,108.54,677545], [4817,"2020-08-28T00:00:00",108,109.03,108,108.71,71807], [4818,"2020-08-31T00:00:00",108.7,108.8,107.95,108.01,511944], [4819,"2020-09-01T00:00:00",108.01,108.4,107.6,107.87,1746071], [4820,"2020-09-02T00:00:00",108,109.8,107.25,108.37,3731770], [4821,"2020-09-03T00:00:00",108.5,110.2,108.5,109.18,2880472], [4822,"2020-09-04T00:00:00",109.5,109.5,108.51,108.8,801538], [4823,"2020-09-07T00:00:00",109.25,112.05,109.25,110.58,3784856], [4824,"2020-09-08T00:00:00",110.95,113,110.7,110.95,2534610], [4825,"2020-09-09T00:00:00",110.2,111.51,110,111.4,1437041], [4826,"2020-09-10T00:00:00",109.85,110,108.5,108.92,1635222], [4827,"2020-09-11T00:00:00",109.23,109.95,108.5,109.5,1345414], [4828,"2020-09-14T00:00:00",109.01,111,109,109.44,1497826], [4829,"2020-09-15T00:00:00",109.75,110.43,109.5,109.7,575661], [4830,"2020-09-16T00:00:00",109.7,111.11,108.75,110.63,1678253], [4831,"2020-09-17T00:00:00",110.63,110.95,109.52,109.9,655244], [4832,"2020-09-18T00:00:00",110,111.98,109.51,111.66,2219936], [4833,"2020-09-21T00:00:00",111.6,111.6,110.25,110.36,122772], [4834,"2020-09-22T00:00:00",110,110.24,108.75,109.23,506869], [4835,"2020-09-23T00:00:00",109.01,109.65,108.75,109.04,331641], [4836,"2020-09-24T00:00:00",109,110.1,109,109.99,330278], [4837,"2020-09-25T00:00:00",109.1,110.75,109,110.46,523094], [4838,"2020-09-28T00:00:00",110.11,110.7,108.7,109.03,572211], [4839,"2020-09-29T00:00:00",109,109.8,108.2,109.2,870684], [4840,"2020-09-30T00:00:00",109.97,109.97,107.51,107.99,473182], [4841,"2020-10-01T00:00:00",107.55,108.3,106.91,107.5,449032], [4842,"2020-10-02T00:00:00",107.11,107.97,107.1,107.5,743788], [4843,"2020-10-05T00:00:00",106.55,107.5,105.6,106,269757], [4844,"2020-10-06T00:00:00",106.25,106.45,104.4,105.39,894217], [4845,"2020-10-07T00:00:00",105.55,105.9,105,105.14,318039], [4846,"2020-10-08T00:00:00",105.5,107.5,105.41,106.94,485121], [4847,"2020-10-09T00:00:00",106.9,107.9,106.6,107.39,546664], [4848,"2020-10-12T00:00:00",107.1,108.01,106.38,106.76,388874], [4849,"2020-10-13T00:00:00",107,107,105.75,106.13,104516], [4850,"2020-10-14T00:00:00",106,106.49,105.49,106.23,165413], [4851,"2020-10-15T00:00:00",106.06,107,106.05,106.63,111735], [4852,"2020-10-16T00:00:00",106.5,107.25,105,106,409061], [4853,"2020-10-19T00:00:00",105.75,106.25,105.4,105.92,327948], [4854,"2020-10-20T00:00:00",106.25,107,105.85,106.5,341533], [4855,"2020-10-21T00:00:00",106.5,108,106.5,107.89,282553], [4856,"2020-10-22T00:00:00",107.99,109.45,107.5,108.52,590825], [4857,"2020-10-23T00:00:00",108,108.85,107.52,108.04,197933], [4858,"2020-10-26T00:00:00",108.02,109.1,107.55,107.9,200498], [4859,"2020-10-27T00:00:00",108,108.75,107.52,108.12,208312], [4860,"2020-10-28T00:00:00",108.49,110.6,107.76,108.13,1713718], [4861,"2020-10-29T00:00:00",107.55,107.9,105.01,105.64,690008], [4862,"2020-11-02T00:00:00",105.5,106.1,103.9,104.8,1047310], [4863,"2020-11-03T00:00:00",105,105.98,104.25,104.88,1372407], [4864,"2020-11-04T00:00:00",105.14,105.54,104.5,104.66,204025], [4865,"2020-11-05T00:00:00",104.8,106.49,104.71,105.67,642080], [4866,"2020-11-06T00:00:00",106,106,104.65,104.75,424487], [4867,"2020-11-09T00:00:00",105,105.5,104.74,105.13,449803], [4868,"2020-11-10T00:00:00",105.99,106,104.4,104.82,1942798], [4869,"2020-11-11T00:00:00",104.6,105.5,104.49,105.22,500831], [4870,"2020-11-12T00:00:00",105.48,105.48,104.52,104.74,258610], [4871,"2020-11-13T00:00:00",104.5,104.6,104.01,104.45,289895], [4872,"2020-11-16T00:00:00",104.89,105.26,104.5,105.11,226721], [4873,"2020-11-17T00:00:00",105.2,105.2,104.25,104.4,422377], [4874,"2020-11-18T00:00:00",104.32,104.95,104.2,104.73,208700], [4875,"2020-11-19T00:00:00",104.33,104.79,104.02,104.26,172969], [4876,"2020-11-20T00:00:00",104.06,104.49,103.35,103.78,598410], [4877,"2020-11-23T00:00:00",104.25,104.25,102.5,103.08,445841], [4878,"2020-11-24T00:00:00",103,104.75,102.9,103.94,251810], [4879,"2020-11-25T00:00:00",104.2,104.55,104,104.32,257589], [4880,"2020-11-26T00:00:00",104.5,105.95,104.25,105,279674], [4881,"2020-11-27T00:00:00",105.35,105.45,104,104.12,291420], [4882,"2020-11-30T00:00:00",104.05,105,102.6,103.41,862685], [4883,"2020-12-01T00:00:00",103.42,104.5,103.42,104,479061], [4884,"2020-12-02T00:00:00",104.25,104.6,103.65,103.83,1937627], [4885,"2020-12-03T00:00:00",102,103,101.51,102.23,789135], [4886,"2020-12-04T00:00:00",102.35,102.5,101,101.46,692691], [4887,"2020-12-07T00:00:00",101.79,101.8,100.75,101.29,398549], [4888,"2020-12-08T00:00:00",101.49,101.65,100.25,100.32,688870], [4889,"2020-12-09T00:00:00",100.16,100.99,99.95,100.07,763677], [4890,"2020-12-10T00:00:00",100.25,102.49,100.2,102.09,2877831], [4891,"2020-12-11T00:00:00",102,102.6,101.45,102.26,721942], [4892,"2020-12-14T00:00:00",102.4,106.75,102.4,106.17,2477200], [4893,"2020-12-15T00:00:00",106.49,108.55,105.62,107.25,1497633], [4894,"2020-12-16T00:00:00",107,109.45,107,107.97,1645014], [4895,"2020-12-17T00:00:00",108.25,109,107.01,108.41,1412596], [4896,"2020-12-18T00:00:00",108.1,109.22,107.99,108.18,1572739], [4897,"2020-12-21T00:00:00",108.21,109,107.56,108.75,1224430], [4898,"2020-12-22T00:00:00",108.5,110.15,108.01,109.75,1238573], [4899,"2020-12-23T00:00:00",109.24,111.2,109,109.15,1766073], [4900,"2020-12-24T00:00:00",109,109.9,108.5,108.8,801775], [4901,"2020-12-28T00:00:00",108.85,109.3,108.5,108.98,635368], [4902,"2020-12-29T00:00:00",109.3,109.45,107.5,107.68,2124042], [4903,"2020-12-30T00:00:00",108.18,108.49,107.6,108.28,3113983], [4904,"2020-12-31T00:00:00",108.49,110,108.01,108.5,3864322], [4905,"2021-01-01T00:00:00",108.94,110.65,108.6,109.17,1058447], [4906,"2021-01-04T00:00:00",109.45,111.08,109.17,110.44,799327], [4907,"2021-01-05T00:00:00",109.99,110.99,109.75,110.69,332304], [4908,"2021-01-06T00:00:00",110,111.2,110,110.66,643851], [4909,"2021-01-07T00:00:00",110.95,113.45,110.89,112.99,2934858], [4910,"2021-01-08T00:00:00",112.5,113.62,111.4,111.95,1652925], [4911,"2021-01-11T00:00:00",112.5,112.95,111.75,112.38,781814], [4912,"2021-01-12T00:00:00",112.5,112.55,111.32,111.77,796650], [4913,"2021-01-13T00:00:00",112.19,112.19,111.3,111.65,777297], [4914,"2021-01-14T00:00:00",111.65,111.8,110.25,111.27,564591], [4915,"2021-01-15T00:00:00",111.9,111.9,110.9,111.19,345412], [4916,"2021-01-18T00:00:00",111.01,112,110.86,111.03,346612], [4917,"2021-01-19T00:00:00",111.2,112.01,109.7,111.74,1467498], [4918,"2021-01-20T00:00:00",111.25,111.5,110.25,111.39,329586], [4919,"2021-01-21T00:00:00",110.5,111.75,110.5,111.38,164607], [4920,"2021-01-22T00:00:00",111.4,111.6,110.75,110.95,196550], [4921,"2021-01-25T00:00:00",111.25,112.5,111,112.02,652191], [4922,"2021-01-26T00:00:00",112.15,112.75,111.6,112.25,259690], [4923,"2021-01-27T00:00:00",112.45,113.97,112.2,113.68,576213], [4924,"2021-01-28T00:00:00",113.9,115,111,111.45,3344534], [4925,"2021-01-29T00:00:00",111.97,112.75,110,110.11,2040432], [4926,"2021-02-01T00:00:00",110.3,110.8,109.5,110.03,723547], [4927,"2021-02-02T00:00:00",110.5,110.5,109.5,110.25,531602], [4928,"2021-02-03T00:00:00",110.45,111.72,109.85,110.54,1058577], [4929,"2021-02-04T00:00:00",110.98,111.2,110.65,111.01,423296], [4930,"2021-02-08T00:00:00",110.98,111.47,109,109.4,1360266], [4931,"2021-02-09T00:00:00",110,110.44,109.02,109.51,802493], [4932,"2021-02-10T00:00:00",109.95,110.15,109,109.2,420113], [4933,"2021-02-11T00:00:00",109.03,109.6,108.25,108.6,674941], [4934,"2021-02-12T00:00:00",109,109,108.05,108.42,191051], [4935,"2021-02-15T00:00:00",108.7,109,107.89,107.98,484723], [4936,"2021-02-16T00:00:00",108,108.9,107.91,108.59,247280], [4937,"2021-02-17T00:00:00",109,110.5,109,109.63,748140], [4938,"2021-02-18T00:00:00",109.85,109.85,109,109.03,286905], [4939,"2021-02-19T00:00:00",109.01,109.5,108.75,109.14,163348], [4940,"2021-02-22T00:00:00",109.49,109.9,108.25,109.41,595446], [4941,"2021-02-23T00:00:00",109.3,109.49,108.8,109.28,212070], [4942,"2021-02-24T00:00:00",109.01,109.5,108.5,108.86,851261], [4943,"2021-02-25T00:00:00",109,109.5,109,109.31,557521], [4944,"2021-02-26T00:00:00",109.5,110.97,109,110.45,803710], [4945,"2021-03-01T00:00:00",110.5,110.97,109.5,110.61,460488], [4946,"2021-03-02T00:00:00",110.85,110.85,109.75,110.32,305473], [4947,"2021-03-03T00:00:00",110.89,110.89,110,110.22,140210], [4948,"2021-03-04T00:00:00",109,109.85,108.51,108.82,637959], [4949,"2021-03-05T00:00:00",109,109.9,108.5,109.35,190060], [4950,"2021-03-08T00:00:00",110.5,110.5,108.75,108.97,493288], [4951,"2021-03-09T00:00:00",109,109.5,107.5,107.95,1644596], [4952,"2021-03-10T00:00:00",105.6,105.6,102.75,103.31,985236], [4953,"2021-03-11T00:00:00",103.9,103.9,101.25,102.06,798495], [4954,"2021-03-12T00:00:00",102.5,104,102.1,103.43,1583436], [4955,"2021-03-15T00:00:00",104,104.99,103.25,103.92,612022], [4956,"2021-03-16T00:00:00",104.49,104.49,102.01,104.19,359253], [4957,"2021-03-17T00:00:00",104.3,105.15,104.15,104.86,804483], [4958,"2021-03-18T00:00:00",104.95,106.2,104.51,105.81,644180], [4959,"2021-03-19T00:00:00",105.5,106,104.5,104.78,673782], [4960,"2021-03-22T00:00:00",104.26,105.1,104,104.69,251082], [4961,"2021-03-24T00:00:00",104.5,105.47,104.5,105.07,276494], [4962,"2021-03-25T00:00:00",105.75,105.75,104.5,104.55,276544], [4963,"2021-03-26T00:00:00",104.5,105.47,104.39,105,395111], [4964,"2021-03-29T00:00:00",105,105,103.75,103.83,356647], [4965,"2021-03-30T00:00:00",104.72,105.75,104.01,105.12,610869], [4966,"2021-03-31T00:00:00",105.5,105.7,103.75,104.49,584612], [4967,"2021-04-01T00:00:00",104.45,106.25,104.2,104.56,534753], [4968,"2021-04-02T00:00:00",105.25,105.25,103.75,103.82,175733], [4969,"2021-04-05T00:00:00",104.6,104.5,103,103.19,350122], [4970,"2021-04-06T00:00:00",103.89,104,103.05,103.9,211917], [4971,"2021-04-07T00:00:00",104.3,104.3,101.5,101.75,1116056], [4972,"2021-04-08T00:00:00",102.5,104,101.75,102.47,1145519], [4973,"2021-04-09T00:00:00",102.7,103,102,102.35,324151], [4974,"2021-04-12T00:00:00",102.35,103.99,102.35,103.82,521415], [4975,"2021-04-13T00:00:00",103.5,104.54,103.49,104.13,1915362], [4976,"2021-04-14T00:00:00",104.49,105.78,104.15,105.31,224534], [4977,"2021-04-15T00:00:00",105.3,106.48,105,106.1,599960], [4978,"2021-04-16T00:00:00",106.48,106.5,106,106.04,218804], [4979,"2021-04-19T00:00:00",106.73,106.73,104,104.66,257747], [4980,"2021-04-20T00:00:00",105.15,106,104.8,105.33,210635], [4981,"2021-04-21T00:00:00",105.5,105.5,103.5,103.95,259808], [4982,"2021-04-22T00:00:00",104,104.65,103.25,103.54,120657], [4983,"2021-04-23T00:00:00",103.5,104.5,102.8,103.23,170079], [4984,"2021-04-26T00:00:00",103.05,105.99,103.03,104.78,437724], [4985,"2021-04-27T00:00:00",105.01,106.3,103.75,104.05,873710], [4986,"2021-04-28T00:00:00",104,106.05,104,105.34,466420], [4987,"2021-04-29T00:00:00",106.39,106.39,105,105.04,224910], [4988,"2021-04-30T00:00:00",105,106.25,104.76,105.33,1650519], [4989,"2021-05-03T00:00:00",105.5,106.3,104.6,106.15,401157], [4990,"2021-05-04T00:00:00",106.15,107.6,105.65,107.48,561766], [4991,"2021-05-05T00:00:00",107.5,108.1,107.5,108,390788], [4992,"2021-05-06T00:00:00",108,108.25,107,108.01,258103], [4993,"2021-05-17T00:00:00",108,110.2,107.4,109.25,865378], [4994,"2021-05-18T00:00:00",108.99,109.5,108.9,109.4,390216], [4995,"2021-05-19T00:00:00",109.5,109.5,108.55,108.93,404572], [4996,"2021-05-20T00:00:00",108.36,109,108.35,108.94,101229], [4997,"2021-05-21T00:00:00",108.8,109,108.5,108.98,70385], [4998,"2021-05-24T00:00:00",109.4,109.4,108.5,109.04,397076], [4999,"2021-05-25T00:00:00",109,109.1,108.5,108.8,269847], [5000,"2021-05-26T00:00:00",108.6,109,107.26,107.46,819466], [5001,"2021-05-27T00:00:00",107.3,108.45,105.5,106.36,979217], [5002,"2021-05-28T00:00:00",106.5,108,106.5,107.92,363977], [5003,"2021-05-31T00:00:00",108.25,108.85,106.51,107.39,1023882], [5004,"2021-06-01T00:00:00",107.55,108.3,107.39,108.08,464464], [5005,"2021-06-02T00:00:00",107.71,108.8,107.71,107.93,403884], [5006,"2021-06-03T00:00:00",108.29,108.29,107,107.14,617987], [5007,"2021-06-04T00:00:00",107.65,107.9,107.2,107.53,368430], [5008,"2021-06-07T00:00:00",107.75,108.3,107.4,107.74,722462], [5009,"2021-06-08T00:00:00",107.95,108.25,107.46,107.96,304579], [5010,"2021-06-09T00:00:00",107.85,108.6,107.81,108.1,466579], [5011,"2021-06-10T00:00:00",105,106.15,104.6,105.68,714611], [5012,"2021-06-11T00:00:00",105.95,107.45,105.68,106.82,361121], [5013,"2021-06-14T00:00:00",107.74,107.74,105,105.16,1924800], [5014,"2021-06-15T00:00:00",105.2,106.5,105.17,106.23,941163], [5015,"2021-06-16T00:00:00",106.16,107.1,106.15,106.62,1099885], [5016,"2021-06-17T00:00:00",106.61,106.62,106,106.1,930373], [5017,"2021-06-18T00:00:00",106.1,107.15,106.01,106.93,1046741], [5018,"2021-06-21T00:00:00",106.52,106.89,106,106.27,575723], [5019,"2021-06-22T00:00:00",106,106.6,105.95,106.09,320962], [5020,"2021-06-23T00:00:00",106.03,107,106.02,106.52,442873], [5021,"2021-06-24T00:00:00",106.5,107.2,106.1,107.06,801426], [5022,"2021-06-25T00:00:00",106.31,107.47,106.31,107.19,317049], [5023,"2021-06-28T00:00:00",106.8,108,106.8,107.01,823921], [5024,"2021-06-29T00:00:00",107.06,107.35,106.2,106.52,650151], [5025,"2021-06-30T00:00:00",107,107,106,106.1,275336], [5026,"2021-07-01T00:00:00",106.7,106.99,106.49,106.52,123795], [5027,"2021-07-02T00:00:00",106.79,107.2,106.6,106.99,201296], [5028,"2021-07-05T00:00:00",106.51,107,105.8,106.74,341050], [5029,"2021-07-06T00:00:00",106.5,106.8,106.2,106.28,283289], [5030,"2021-07-07T00:00:00",106.3,106.54,105.8,106,234458], [5031,"2021-07-08T00:00:00",107.25,108.1,106,107.85,1139485], [5032,"2021-07-09T00:00:00",107.5,107.65,106.96,107.01,420146], [5033,"2021-07-12T00:00:00",107.01,107.3,106.8,107.15,182358], [5034,"2021-07-13T00:00:00",106.7,107.6,106.7,107.57,259052], [5035,"2021-07-14T00:00:00",107.11,107.75,107,107.1,260896], [5036,"2021-07-15T00:00:00",107,107,106.5,106.59,435850], [5037,"2021-07-16T00:00:00",107,107.05,106.5,106.84,126176], [5038,"2021-07-19T00:00:00",106.75,107.75,106.6,107.52,317924], [5039,"2021-07-23T00:00:00",107.49,108,107.49,107.96,75235], [5040,"2021-07-26T00:00:00",107.95,108,107.64,107.9,401660], [5041,"2021-07-27T00:00:00",107.99,109.6,107.99,109.4,783441], [5042,"2021-07-28T00:00:00",109.45,109.61,108.9,109.26,212653], [5043,"2021-07-29T00:00:00",109.25,109.6,108.53,109.23,492363], [5044,"2021-07-30T00:00:00",109.24,109.24,106.25,106.58,719401], [5045,"2021-08-02T00:00:00",106.5,107.05,106,106.54,421079], [5046,"2021-08-03T00:00:00",107,107.5,106.41,106.55,766400], [5047,"2021-08-04T00:00:00",106.95,106.95,106,106.36,267819], [5048,"2021-08-05T00:00:00",106.5,106.9,106.25,106.33,90976], [5049,"2021-08-06T00:00:00",106.5,106.65,106,106.5,69110], [5050,"2021-08-09T00:00:00",106.7,106.8,106.5,106.54,235487], [5051,"2021-08-10T00:00:00",106.79,106.8,105.9,106.02,177932], [5052,"2021-08-11T00:00:00",106.6,106.51,106,106.24,125908], [5053,"2021-08-12T00:00:00",106.06,106.3,105.68,106.02,320725], [5054,"2021-08-13T00:00:00",106,106.5,105.8,106.01,171961], [5055,"2021-08-16T00:00:00",106.01,106.3,105.55,105.63,112793], [5056,"2021-08-17T00:00:00",105.5,106,105.5,105.52,131977], [5057,"2021-08-20T00:00:00",105.75,107,105.08,106.43,313386], [5058,"2021-08-23T00:00:00",106.6,107.5,106,106.3,222060], [5059,"2021-08-24T00:00:00",106,106.5,105.5,105.57,325833], [5060,"2021-08-25T00:00:00",106,106.2,105.7,105.99,535232], [5061,"2021-08-26T00:00:00",105.99,106.1,105.6,105.75,110269], [5062,"2021-08-27T00:00:00",105.6,106.1,105,105.14,471100], [5063,"2021-08-30T00:00:00",105.5,105.8,105.45,105.53,35031], [5064,"2021-08-31T00:00:00",106,106,105.3,105.99,116998], [5065,"2021-09-01T00:00:00",105.99,106,105.56,105.89,255956], [5066,"2021-09-02T00:00:00",105.9,105.9,105.4,105.57,222380], [5067,"2021-09-03T00:00:00",105.95,105.95,105.55,105.75,132101], [5068,"2021-09-06T00:00:00",105.9,106.03,105.5,105.52,209264], [5069,"2021-09-07T00:00:00",105.95,106.3,105.45,105.79,295472], [5070,"2021-09-08T00:00:00",105.55,106.05,105.5,105.54,380014], [5071,"2021-09-09T00:00:00",105.5,107,105.03,106.27,433651], [5072,"2021-09-10T00:00:00",106,106.5,106,106.05,123163], [5073,"2021-09-13T00:00:00",106.49,106.5,105.4,106,769231], [5074,"2021-09-14T00:00:00",106,106.69,105.85,106.56,654687], [5075,"2021-09-15T00:00:00",106.89,106.89,106.1,106.54,749368], [5076,"2021-09-16T00:00:00",106.1,106.7,106.05,106.46,267156], [5077,"2021-09-17T00:00:00",106,109.5,105.99,109.04,1850620], [5078,"2021-09-20T00:00:00",106,106.44,105.1,105.96,292267], [5079,"2021-09-21T00:00:00",106,106,105.01,105.13,109507], [5080,"2021-09-22T00:00:00",105.11,105.24,104,104.27,315685], [5081,"2021-09-23T00:00:00",105.69,105.69,104,104.33,300541], [5082,"2021-09-24T00:00:00",105.39,105.39,103.8,104.01,349184], [5083,"2021-09-27T00:00:00",104.69,105.15,104.6,105.1,556450], [5084,"2021-09-28T00:00:00",105.53,105.53,104.6,104.95,498215], [5085,"2021-09-29T00:00:00",105,105.38,103.75,104.1,2193396], [5086,"2021-09-30T00:00:00",104.39,104.39,101.55,102.06,1461163], [5087,"2021-10-01T00:00:00",102,102.5,101.26,101.47,452986], [5088,"2021-10-04T00:00:00",101.47,101.47,100.5,100.81,954061], [5089,"2021-10-05T00:00:00",101,101.05,99.5,99.65,1593133], [5090,"2021-10-06T00:00:00",99.08,100,99.08,99.32,458614], [5091,"2021-10-07T00:00:00",99.9,100,99.01,99.82,840642], [5092,"2021-10-08T00:00:00",99.9,100,98.4,98.78,1230782], [5093,"2021-10-11T00:00:00",99,99,97,97.28,1037945], [5094,"2021-10-12T00:00:00",97.21,97.5,95.4,96.09,2306128], [5095,"2021-10-13T00:00:00",96.8,97.1,96.01,96.43,3052154], [5096,"2021-10-14T00:00:00",96.25,101.9,96.25,99.47,880796], [5097,"2021-10-15T00:00:00",99.5,101.5,97.51,100.48,448944], [5098,"2021-10-18T00:00:00",100.5,100.5,98.4,99.18,865481], [5099,"2021-10-20T00:00:00",100.49,100.55,99.05,99.71,722796], [5100,"2021-10-21T00:00:00",99.84,100.63,99.5,99.9,4940251], [5101,"2021-10-22T00:00:00",100.8,100.85,99,99.22,1216962], [5102,"2021-10-25T00:00:00",99.75,100.25,99.75,99.97,184163], [5103,"2021-10-26T00:00:00",99.8,100.5,99.79,100.11,320509], [5104,"2021-10-27T00:00:00",100.45,103,100,102.12,1156362], [5105,"2021-10-28T00:00:00",102.01,102.5,101.83,102.4,361594], [5106,"2021-10-29T00:00:00",102.25,103.15,102.25,102.79,1340401], [5107,"2021-11-01T00:00:00",103,104.1,103,103.98,1502190], [5108,"2021-11-02T00:00:00",103.7,104.15,103.7,103.99,1232905], [5109,"2021-11-03T00:00:00",104.5,105,103.75,104.91,1381543], [5110,"2021-11-04T00:00:00",104.95,105.58,104.5,105.2,822730], [5111,"2021-11-05T00:00:00",101.99,102.5,101,101.76,667451], [5112,"2021-11-08T00:00:00",101.5,104,101.5,103.58,1116785], [5113,"2021-11-09T00:00:00",103.89,105.1,103.8,104.22,2145962], [5114,"2021-11-10T00:00:00",104.91,105.15,104,104.85,764631], [5115,"2021-11-11T00:00:00",104.56,105.99,104.55,105.57,780033], [5116,"2021-11-12T00:00:00",105.9,105.95,104.25,104.57,506321], [5117,"2021-11-15T00:00:00",104.5,105.99,104,105.7,777170], [5118,"2021-11-16T00:00:00",105.75,106.2,105.4,105.97,962951], [5119,"2021-11-17T00:00:00",105.97,106.5,105.4,106.07,746088], [5120,"2021-11-18T00:00:00",106.35,106.5,105.01,105.73,1101426], [5121,"2021-11-19T00:00:00",105.09,106.8,105.09,106.29,1472457], [5122,"2021-11-22T00:00:00",106,106,104.75,105.03,387223], [5123,"2021-11-23T00:00:00",105.5,105.5,104.01,104.1,470257], [5124,"2021-11-24T00:00:00",104.49,104.49,101,101.03,1233337], [5125,"2021-11-25T00:00:00",102.49,102.49,100.05,100.14,1007375], [5126,"2021-11-26T00:00:00",100.9,101.75,99.9,100.83,715598], [5127,"2021-11-29T00:00:00",100.83,103.25,100.21,102.63,741128], [5128,"2021-11-30T00:00:00",102.65,103.2,100.1,100.81,10728365], [5129,"2021-12-01T00:00:00",100.99,102.02,100.2,101.65,1175149], [5130,"2021-12-02T00:00:00",101.9,101.9,98.06,99.05,1680465], [5131,"2021-12-03T00:00:00",99.01,101.25,98,99.38,1536719], [5132,"2021-12-06T00:00:00",100,100.3,98.55,98.61,454995], [5133,"2021-12-07T00:00:00",99.8,100,99,99.21,780006], [5134,"2021-12-08T00:00:00",99.99,99.99,98,98.88,649092], [5135,"2021-12-09T00:00:00",99,100,98.5,99.76,211230], [5136,"2021-12-10T00:00:00",100,101.2,99.5,100.55,429324], [5137,"2021-12-13T00:00:00",100.75,101,99.89,100.42,473128], [5138,"2021-12-14T00:00:00",100.2,100.9,100.05,100.38,357369], [5139,"2021-12-15T00:00:00",100.85,101.2,100.25,100.61,795547], [5140,"2021-12-16T00:00:00",100.5,100.5,99.24,99.45,547028], [5141,"2021-12-17T00:00:00",99.01,100,98.6,99.04,1123166], [5142,"2021-12-20T00:00:00",99.65,99.9,98.75,99.06,1097887], [5143,"2021-12-21T00:00:00",99.1,99.75,98.5,98.98,469785], [5144,"2021-12-22T00:00:00",99,99.49,98.9,99.41,283791], [5145,"2021-12-23T00:00:00",99.25,99.55,98.99,98.99,985160], [5146,"2021-12-24T00:00:00",99.49,99.49,98.95,98.99,219565], [5147,"2021-12-27T00:00:00",99.39,99.39,98,98.22,407004], [5148,"2021-12-28T00:00:00",98.2,98.74,97.25,97.59,704103], [5149,"2021-12-29T00:00:00",97.6,98.6,97.6,98.06,480311], [5150,"2021-12-30T00:00:00",98.45,99,98,98.5,306942], [5151,"2021-12-31T00:00:00",98.75,100.9,98.75,100.26,780087], [5152,"2022-01-03T00:00:00",100.27,101.5,100,101.25,341757], [5153,"2022-01-04T00:00:00",101.65,101.75,100.7,101.04,757324], [5154,"2022-01-05T00:00:00",101,101.89,100.6,101.32,304109], [5155,"2022-01-06T00:00:00",101.15,102,101,101.77,907855], [5156,"2022-01-07T00:00:00",101.5,103.98,101.5,103.75,1003110], [5157,"2022-01-10T00:00:00",103.8,104.89,103.1,103.71,978888], [5158,"2022-01-11T00:00:00",103.25,104.55,103.25,103.99,646293], [5159,"2022-01-12T00:00:00",103.35,104.99,103.35,104.69,761744], [5160,"2022-01-13T00:00:00",104.5,104.69,103.51,104.2,386159], [5161,"2022-01-14T00:00:00",104.2,105.25,104,104.97,737440], [5162,"2022-01-17T00:00:00",104.99,105.55,104.65,105.37,509980], [5163,"2022-01-18T00:00:00",105.15,105.49,105,105.3,367877], [5164,"2022-01-19T00:00:00",104.5,105.3,104.02,104.2,157210], [5165,"2022-01-20T00:00:00",103.85,104.3,103.5,104.09,306981], [5166,"2022-01-21T00:00:00",104.09,104.5,103.7,104.13,333382], [5167,"2022-01-24T00:00:00",104,105.7,104,105.54,969123], [5168,"2022-01-25T00:00:00",105.7,107,105.25,106.63,1349241], [5169,"2022-01-26T00:00:00",107.09,107.09,105.51,105.94,370904], [5170,"2022-01-27T00:00:00",105.6,106,105.51,105.66,464406], [5171,"2022-01-28T00:00:00",106.24,106.4,105.69,106,224451], [5172,"2022-01-31T00:00:00",106.5,107.15,106,106.69,1320640], [5173,"2022-02-01T00:00:00",107,108.48,106.8,108.34,967013], [5174,"2022-02-02T00:00:00",108.5,108.5,107.95,108.38,763788], [5175,"2022-02-03T00:00:00",108.99,108.99,107.3,107.51,881667], [5176,"2022-02-04T00:00:00",107.95,111.8,107.81,109.04,4942075], [5177,"2022-02-07T00:00:00",109.75,110,109.05,109.37,707098], [5178,"2022-02-08T00:00:00",109.5,111,109.26,109.69,2096094], [5179,"2022-02-09T00:00:00",110,111.9,109.51,110.69,5668246], [5180,"2022-02-10T00:00:00",111,111.2,109.49,110.06,1050429], [5181,"2022-02-11T00:00:00",109.51,111,109.5,110.98,487711], [5182,"2022-02-14T00:00:00",110.01,111.09,108.5,109.07,1181222], [5183,"2022-02-15T00:00:00",109.1,109.65,108.15,109.03,475072], [5184,"2022-02-16T00:00:00",108.85,109.5,108.7,109.35,359964], [5185,"2022-02-17T00:00:00",109.7,110,108.5,109.83,308772], [5186,"2022-02-18T00:00:00",109.4,110.11,109,109.85,506503], [5187,"2022-02-21T00:00:00",110,110.25,109.01,109.13,170671], [5188,"2022-02-22T00:00:00",109,109.13,107.78,108.67,261579], [5189,"2022-02-23T00:00:00",108.7,108.7,107.5,108.36,253751], [5190,"2022-02-24T00:00:00",107.5,108.47,105.8,106,543116], [5191,"2022-02-25T00:00:00",106.25,108.25,105.98,107.91,1279826], [5192,"2022-02-28T00:00:00",108.25,109.89,107.02,109.23,1035021], [5193,"2022-03-01T00:00:00",110,110,108.6,108.87,228198], [5194,"2022-03-02T00:00:00",108.51,108.75,107.25,108.03,349436], [5195,"2022-03-03T00:00:00",108.2,108.2,107.25,107.99,306805], [5196,"2022-03-04T00:00:00",108,108.6,107.5,108.46,387676], [5197,"2022-03-07T00:00:00",108,108,107,107.4,92990], [5198,"2022-03-08T00:00:00",107.3,108,106.6,106.96,361974], [5199,"2022-03-09T00:00:00",107.84,108.05,106.8,107.98,511458], [5200,"2022-03-10T00:00:00",108,108.24,107,107.19,595788], [5201,"2022-03-11T00:00:00",107.8,107.84,107,107.08,393418], [5202,"2022-03-14T00:00:00",110,110.6,108.5,109.51,1355051], [5203,"2022-03-15T00:00:00",109.25,110,109.02,109.94,266648], [5204,"2022-03-16T00:00:00",109.97,110,109.5,109.94,797895], [5205,"2022-03-17T00:00:00",105.15,106,105.15,105.69,218762], [5206,"2022-03-18T00:00:00",106,109.38,104.15,107.73,1784972], [5207,"2022-03-21T00:00:00",108.98,111,108,110.42,1642185], [5208,"2022-03-22T00:00:00",110.42,110.85,109.77,110.06,2638601], [5209,"2022-03-24T00:00:00",110.06,112.85,109,111.34,1370683], [5210,"2022-03-25T00:00:00",111.34,113.23,111.02,111.91,2041721], [5211,"2022-03-28T00:00:00",110.8,111.9,109.5,111.39,1761070], [5212,"2022-03-29T00:00:00",112,113.25,111.65,112.76,1269171], [5213,"2022-03-30T00:00:00",112.49,112.49,111.1,111.78,564909], [5214,"2022-03-31T00:00:00",111.21,114.5,111.21,113.72,2160915], [5215,"2022-04-01T00:00:00",112.3,115.97,112.3,114.63,841120], [5216,"2022-04-04T00:00:00",112.5,114.5,111.65,114.05,428939], [5217,"2022-04-05T00:00:00",113.25,117.16,113.25,114.36,1732889], [5218,"2022-04-06T00:00:00",114.05,116.5,114.05,114.27,507183], [5219,"2022-04-07T00:00:00",115,115,114,114.51,510108], [5220,"2022-04-08T00:00:00",114,115.74,113.5,115.31,437230], [5221,"2022-04-11T00:00:00",116.15,118.29,115.31,117.49,1241790], [5222,"2022-04-12T00:00:00",117.95,118.55,116.39,118.05,1336867], [5223,"2022-04-13T00:00:00",117.21,119.84,117.21,117.97,1492130], [5224,"2022-04-14T00:00:00",118,118.5,117,118.12,402667], [5225,"2022-04-15T00:00:00",117.6,119.5,117.6,119.24,226503], [5226,"2022-04-18T00:00:00",118.2,121.8,118.2,121.36,1098830], [5227,"2022-04-19T00:00:00",120.99,126.4,120.99,123.41,3150366], [5228,"2022-04-20T00:00:00",124.75,124.88,121.6,122.24,896780], [5229,"2022-04-21T00:00:00",122.81,123.4,121.72,122.01,561837], [5230,"2022-04-22T00:00:00",122.5,122.5,121.6,121.85,89684], [5231,"2022-04-25T00:00:00",123.49,126.01,121.86,125.71,721065], [5232,"2022-04-26T00:00:00",125.03,127.5,124.76,126.89,853478], [5233,"2022-04-27T00:00:00",125.75,128.89,120.5,122.17,1708789], [5234,"2022-04-28T00:00:00",122,122,114,120.3,3634183], [5235,"2022-05-06T00:00:00",120.5,122.45,120.45,121.17,529409], [5236,"2022-05-09T00:00:00",122,122.01,117.06,120.9,1301128], [5237,"2022-05-10T00:00:00",119,119.01,117.1,118.2,1390001], [5238,"2022-05-11T00:00:00",117.8,118.1,115.15,116.38,1719186], [5239,"2022-05-12T00:00:00",116.39,116.39,113.25,115.39,1175214], [5240,"2022-05-13T00:00:00",114.8,116.95,114.25,115.84,233465], [5241,"2022-05-16T00:00:00",115.8,115.8,113.51,114.71,352384], [5242,"2022-05-17T00:00:00",114,115.73,114,115.49,256964], [5243,"2022-05-18T00:00:00",115.01,117.4,115,116.86,553741], [5244,"2022-05-19T00:00:00",116.02,118.45,116,117.59,243029], [5245,"2022-05-20T00:00:00",118,118.99,117.75,118.3,176740], [5246,"2022-05-23T00:00:00",116.75,117.95,116,116.54,531674], [5247,"2022-05-24T00:00:00",116.5,117.08,114.25,114.55,1029910], [5248,"2022-05-25T00:00:00",114.25,114.25,111,112.9,1438889], [5249,"2022-05-26T00:00:00",112.9,113.4,111.6,112.97,432588], [5250,"2022-05-27T00:00:00",113.9,116.05,113.9,114.74,740796], [5251,"2022-05-30T00:00:00",115.95,115.95,114.05,114.74,141581], [5252,"2022-05-31T00:00:00",115,115.5,113,115.15,1721838], [5253,"2022-06-01T00:00:00",114.5,115.3,113.5,113.65,1025865], [5254,"2022-06-02T00:00:00",113.95,113.95,112,112.44,277076], [5255,"2022-06-03T00:00:00",112.99,112.99,109.11,109.81,512855], [5256,"2022-06-06T00:00:00",109,110.49,107.5,109.66,502471], [5257,"2022-06-07T00:00:00",110,110.86,109.4,109.6,99858], [5258,"2022-06-08T00:00:00",109.5,109.5,107.03,108.63,1770456], [5259,"2022-06-09T00:00:00",109.38,109.84,108.7,109.21,385107], [5260,"2022-06-10T00:00:00",109.21,111.74,109.1,109.97,283165], [5261,"2022-06-13T00:00:00",110,110.88,108.01,108.35,137349], [5262,"2022-06-14T00:00:00",108.5,109.9,107.76,108.72,957157], [5263,"2022-06-15T00:00:00",109,112,109,111.92,640499], [5264,"2022-06-16T00:00:00",112.13,114,112,113.93,983153], [5265,"2022-06-17T00:00:00",113.15,113.65,110.53,110.84,1071351], [5266,"2022-06-20T00:00:00",111.25,112.49,110.01,110.2,527585], [5267,"2022-06-21T00:00:00",110.69,112.2,109.4,112.03,929387], [5268,"2022-06-22T00:00:00",113,115.75,113,114.98,2897902], [5269,"2022-06-23T00:00:00",114.98,116,113.6,114.03,540654], [5270,"2022-06-24T00:00:00",114.01,115.7,105.5,110.79,2320816], [5271,"2022-06-27T00:00:00",111.25,114.5,110.02,113.93,311683], [5272,"2022-06-28T00:00:00",112.05,113.9,111.5,111.56,720687], [5273,"2022-06-29T00:00:00",112.95,112.95,110.8,111.71,411310], [5274,"2022-06-30T00:00:00",111,112.2,109.75,110.22,870362], [5275,"2022-07-01T00:00:00",111.01,113.5,111.01,111.99,393257], [5276,"2022-07-04T00:00:00",111.5,111.5,108.39,109.89,467337], [5277,"2022-07-05T00:00:00",109.8,110,108.8,108.85,156662], [5278,"2022-07-06T00:00:00",109.28,109.5,109,109.27,518128], [5279,"2022-07-07T00:00:00",109.49,111.5,108.85,110.53,432991], [5280,"2022-07-13T00:00:00",110.65,111.9,110.35,110.86,685220], [5281,"2022-07-14T00:00:00",111,111.7,110.69,110.99,516725], [5282,"2022-07-15T00:00:00",111.05,111.5,110.6,111,159514], [5283,"2022-07-18T00:00:00",110.5,110.99,108.02,108.44,366165], [5284,"2022-07-19T00:00:00",108.55,109.47,105.9,106.36,524550], [5285,"2022-07-20T00:00:00",107,107.51,106.11,106.96,461973], [5286,"2022-07-21T00:00:00",107.02,107.02,105,105.53,271277], [5287,"2022-07-22T00:00:00",106.1,107,105.5,105.99,358569], [5288,"2022-07-25T00:00:00",107,107,104.5,104.9,359852], [5289,"2022-07-26T00:00:00",104.9,106.4,103.1,105.05,208104], [5290,"2022-07-27T00:00:00",105.02,105.83,104,104.77,673673], [5291,"2022-07-28T00:00:00",105.75,105.9,102.16,104.91,916457], [5292,"2022-07-29T00:00:00",105,105.5,102.8,103.51,767837], [5293,"2022-08-01T00:00:00",103.8,104,103.01,103.38,180268], [5294,"2022-08-02T00:00:00",103,104.5,102.55,103.75,1219465], [5295,"2022-08-03T00:00:00",104.1,105,103.5,104.21,1606503], [5296,"2022-08-04T00:00:00",103,104,102.11,103.35,721821], [5297,"2022-08-05T00:00:00",104,104.5,103.29,103.52,1013506], [5298,"2022-08-10T00:00:00",104,105.49,104,104.67,1556768], [5299,"2022-08-11T00:00:00",104.95,105.5,104.2,104.42,349279], [5300,"2022-08-12T00:00:00",104.3,104.85,103.75,104.55,181353], [5301,"2022-08-15T00:00:00",104.9,105,103.27,103.96,1252088], [5302,"2022-08-16T00:00:00",104.01,104.5,102.5,102.92,665656], [5303,"2022-08-17T00:00:00",102.71,103,102.51,102.76,233715], [5304,"2022-08-18T00:00:00",102.78,102.99,102,102.24,296747], [5305,"2022-08-19T00:00:00",102.26,102.8,101.71,102.17,452356], [5306,"2022-08-22T00:00:00",102.73,102.73,100.75,101.85,1223717], [5307,"2022-08-23T00:00:00",102.49,105,102.49,104.52,2466530], [5308,"2022-08-24T00:00:00",104.75,104.99,103.52,103.72,675542], [5309,"2022-08-25T00:00:00",104,104,103.25,103.59,531886], [5310,"2022-08-26T00:00:00",103.95,104.01,103.4,103.58,1153175], [5311,"2022-08-29T00:00:00",102.51,104,102,103.88,340377], [5312,"2022-08-30T00:00:00",104.49,104.49,103.5,103.86,526184], [5313,"2022-08-31T00:00:00",104.15,104.5,103.05,104,529041], [5314,"2022-09-01T00:00:00",104,104.24,103.5,104.09,122115], [5315,"2022-09-02T00:00:00",104.49,104.49,102.85,103.07,291355], [5316,"2022-09-05T00:00:00",103,103.05,102.5,102.83,570328], [5317,"2022-09-06T00:00:00",102.3,103,101.55,101.64,449533], [5318,"2022-09-07T00:00:00",102,102.49,101.45,101.84,394650], [5319,"2022-09-08T00:00:00",102,102.74,101.5,102.05,149275], [5320,"2022-09-09T00:00:00",102.74,103.55,102,103.2,532351], [5321,"2022-09-12T00:00:00",103,103,101.5,101.91,407416], [5322,"2022-09-13T00:00:00",102.47,102.5,100.81,101.05,336574], [5323,"2022-09-14T00:00:00",101.1,102,101,101.22,178436], [5324,"2022-09-15T00:00:00",101.25,101.9,100.75,100.81,197589], [5325,"2022-09-16T00:00:00",101,101.25,100.02,100.17,1118689], [5326,"2022-09-19T00:00:00",101,101.5,100,100.06,474023], [5327,"2022-09-20T00:00:00",100.5,100.77,100,100.09,213426], [5328,"2022-09-21T00:00:00",100.08,101.75,99.85,101.36,155750], [5329,"2022-09-22T00:00:00",101.25,101.5,100.01,100.58,186073], [5330,"2022-09-23T00:00:00",100.9,100.94,100.5,100.53,172873], [5331,"2022-09-26T00:00:00",100.75,101.15,100.4,100.5,492391], [5332,"2022-09-27T00:00:00",100.8,101.6,100.51,100.7,222188], [5333,"2022-09-28T00:00:00",100.8,101,100.5,100.51,148218], [5334,"2022-09-29T00:00:00",100.5,100.7,100.31,100.5,532607], [5335,"2022-09-30T00:00:00",100.02,101.75,100.02,101.31,191552], [5336,"2022-10-03T00:00:00",101.75,101.89,100.25,100.52,542953], [5337,"2022-10-04T00:00:00",100.5,101.5,100,100.5,528900], [5338,"2022-10-05T00:00:00",100.55,101.1,100.5,100.57,449596], [5339,"2022-10-06T00:00:00",100.81,102.99,100.53,102.5,880436], [5340,"2022-10-07T00:00:00",102,103.53,101.5,101.67,616991], [5341,"2022-10-10T00:00:00",102,102.4,101.01,101.56,673887], [5342,"2022-10-11T00:00:00",101.7,102.8,101.51,101.96,211637], [5343,"2022-10-12T00:00:00",102,102.51,101.55,102.48,158446], [5344,"2022-10-13T00:00:00",102.5,102.78,101.82,102.08,407621], [5345,"2022-10-14T00:00:00",102.09,102.42,101.8,101.98,371398], [5346,"2022-10-17T00:00:00",101.99,102.19,101.5,102.05,114416], [5347,"2022-10-18T00:00:00",102,103,102,102.85,159357], [5348,"2022-10-19T00:00:00",102.1,103.7,102.1,102.93,228928], [5349,"2022-10-20T00:00:00",102.61,103.49,102.61,103.06,160723], [5350,"2022-10-21T00:00:00",102.99,103.1,102.07,102.56,159613], [5351,"2022-10-24T00:00:00",103.49,103.49,102.8,103.05,325444], [5352,"2022-10-25T00:00:00",103,103.65,102.56,102.79,1420360], [5353,"2022-10-26T00:00:00",102.49,102.99,102,102.2,434635], [5354,"2022-10-27T00:00:00",102.9,103.2,102.49,103.05,173975], [5355,"2022-10-28T00:00:00",102.6,103.8,102.5,103.27,526082], [5356,"2022-10-31T00:00:00",102.55,103.7,102.55,103.15,261432], [5357,"2022-11-01T00:00:00",103.44,103.75,103.05,103.3,419452], [5358,"2022-11-02T00:00:00",103.9,104,103.01,103.75,662636], [5359,"2022-11-03T00:00:00",103.81,103.99,103.01,103.76,1510869], [5360,"2022-11-04T00:00:00",101.84,102.4,100.58,101.85,1776419], [5361,"2022-11-07T00:00:00",102.05,102.22,101.4,101.59,1023849], [5362,"2022-11-08T00:00:00",101.95,102.2,101.5,102.02,171509], [5363,"2022-11-10T00:00:00",102,102.5,101.51,102.15,199841], [5364,"2022-11-11T00:00:00",102.31,102.31,101.5,102.04,91653], [5365,"2022-11-14T00:00:00",102.5,102.5,101.52,101.95,107530] ]}