{
  "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",8.1,8,7.65,7.65,312000],
    [2,"2001-01-02T00:00:00",7.65,8.9,7.9,8.35,4537500],
    [3,"2001-01-03T00:00:00",8.35,8.9,8.45,8.9,2122500],
    [4,"2001-01-04T00:00:00",8.9,9.1,8.6,8.65,2936000],
    [5,"2001-01-05T00:00:00",8.65,8.8,8.55,8.55,456500],
    [6,"2001-01-08T00:00:00",8.55,8.6,8.25,8.25,224500],
    [7,"2001-01-09T00:00:00",8.25,8.3,8,8.1,208500],
    [8,"2001-01-10T00:00:00",8.1,8.25,8,8.1,205500],
    [9,"2001-01-11T00:00:00",8.1,8.05,7.7,7.75,656500],
    [10,"2001-01-12T00:00:00",7.75,7.65,7.4,7.45,388500],
    [11,"2001-01-15T00:00:00",7.45,7.5,7.3,7.4,118500],
    [12,"2001-01-16T00:00:00",7.4,7.65,7.35,7.6,901500],
    [13,"2001-01-17T00:00:00",7.6,7.55,7.3,7.5,556000],
    [14,"2001-01-18T00:00:00",7.5,7.7,7.3,7.4,401500],
    [15,"2001-01-19T00:00:00",7.4,7.5,7.3,7.3,386000],
    [16,"2001-01-22T00:00:00",7.3,7.6,7.3,7.45,814500],
    [17,"2001-01-23T00:00:00",7.45,7.5,7.35,7.35,640500],
    [18,"2001-01-24T00:00:00",7.35,7.45,7.25,7.25,245000],
    [19,"2001-01-25T00:00:00",7.25,7.3,7.1,7.1,128000],
    [20,"2001-01-26T00:00:00",7.1,7.2,6.75,6.85,487000],
    [21,"2001-01-29T00:00:00",6.85,7.15,6.75,7,1554000],
    [22,"2001-01-30T00:00:00",7,7.15,6.9,7.1,299000],
    [23,"2001-01-31T00:00:00",7.1,7.15,7.05,7.15,755500],
    [24,"2001-02-01T00:00:00",7.15,7.4,7.1,7.1,1055000],
    [25,"2001-02-02T00:00:00",7.1,7.3,7.1,7.25,323500],
    [26,"2001-02-06T00:00:00",7.25,7.35,7.2,7.2,75000],
    [27,"2001-02-07T00:00:00",7.2,7.3,7.25,7.25,139500],
    [28,"2001-02-08T00:00:00",7.25,7.3,7.15,7.15,167000],
    [29,"2001-02-09T00:00:00",7.15,7.3,7.15,7.2,443500],
    [30,"2001-02-12T00:00:00",7.2,7.3,7.2,7.2,170000],
    [31,"2001-02-13T00:00:00",7.2,7.2,7.1,7.15,112000],
    [32,"2001-02-14T00:00:00",7.15,7.1,7.05,7.05,86500],
    [33,"2001-02-15T00:00:00",7.05,7,6.75,6.75,410000],
    [34,"2001-02-16T00:00:00",6.75,6.75,6.25,6.5,747500],
    [35,"2001-02-19T00:00:00",6.5,6.6,6.4,6.5,44500],
    [36,"2001-02-20T00:00:00",6.5,6.55,6.45,6.5,142500],
    [37,"2001-02-21T00:00:00",6.5,6.45,6.25,6.3,171500],
    [38,"2001-02-22T00:00:00",6.3,6.35,6.25,6.25,92500],
    [39,"2001-02-23T00:00:00",6.25,6.3,5.9,6,300500],
    [40,"2001-02-26T00:00:00",6,6.55,6.2,6.5,649500],
    [41,"2001-02-27T00:00:00",6.5,6.75,6.55,6.6,228500],
    [42,"2001-02-28T00:00:00",6.6,6.85,6.6,6.6,292500],
    [43,"2001-03-01T00:00:00",6.6,6.8,6.55,6.75,196000],
    [44,"2001-03-02T00:00:00",6.75,6.75,6.6,6.7,137000],
    [45,"2001-03-09T00:00:00",6.7,6.75,6.5,6.55,243500],
    [46,"2001-03-12T00:00:00",6.55,6.55,6.35,6.5,24500],
    [47,"2001-03-13T00:00:00",6.5,6.4,6.3,6.3,49000],
    [48,"2001-03-14T00:00:00",6.3,6.45,6.35,6.4,9500],
    [49,"2001-03-15T00:00:00",6.4,6.6,6.3,6.6,132500],
    [50,"2001-03-16T00:00:00",6.6,6.45,6.3,6.3,2000],
    [51,"2001-03-19T00:00:00",6.3,6.45,6.2,6.3,36000],
    [52,"2001-03-20T00:00:00",6.3,6.35,6.15,6.3,37000],
    [53,"2001-03-21T00:00:00",6.3,6.35,6.1,6.1,124000],
    [54,"2001-03-22T00:00:00",6.1,6,5.75,5.85,272000],
    [55,"2001-03-26T00:00:00",5.85,5.9,5.7,5.7,29500],
    [56,"2001-03-27T00:00:00",5.7,6,5.75,6,50000],
    [57,"2001-03-28T00:00:00",6,5.9,5.85,5.85,10500],
    [58,"2001-03-29T00:00:00",5.85,5.9,5.6,5.75,30000],
    [59,"2001-03-30T00:00:00",5.75,5.8,5.6,5.8,97500],
    [60,"2001-04-02T00:00:00",5.8,5.9,5.9,5.9,6000],
    [61,"2001-04-03T00:00:00",5.9,6,5.8,5.8,31000],
    [62,"2001-04-06T00:00:00",5.8,6.5,5.8,6.15,298000],
    [63,"2001-04-09T00:00:00",6.15,6.05,5.95,6,25500],
    [64,"2001-04-10T00:00:00",6,6.15,5.95,6,86500],
    [65,"2001-04-11T00:00:00",6,6,5.9,5.9,55500],
    [66,"2001-04-12T00:00:00",5.9,6.05,5.9,6,104500],
    [67,"2001-04-13T00:00:00",6,6.05,5.9,6,148000],
    [68,"2001-04-16T00:00:00",6,6.25,6.05,6.2,255500],
    [69,"2001-04-17T00:00:00",6.2,6.2,6,6.05,155000],
    [70,"2001-04-18T00:00:00",6.05,6.1,6,6,33000],
    [71,"2001-04-19T00:00:00",6,6.1,5.95,5.95,53000],
    [72,"2001-04-20T00:00:00",5.95,6.1,5.95,5.95,148000],
    [73,"2001-04-23T00:00:00",5.95,6.15,6,6,83500],
    [74,"2001-04-24T00:00:00",6,6,5.9,5.9,41000],
    [75,"2001-04-25T00:00:00",5.9,5.85,5.8,5.85,81000],
    [76,"2001-04-26T00:00:00",5.85,5.9,5.85,5.85,37500],
    [77,"2001-04-27T00:00:00",5.85,5.9,5.65,5.65,3934500],
    [78,"2001-04-30T00:00:00",5.65,5.9,5.5,5.8,531000],
    [79,"2001-05-02T00:00:00",5.8,6.3,5.7,6.3,911000],
    [80,"2001-05-03T00:00:00",6.3,6.3,6.05,6.1,253500],
    [81,"2001-05-04T00:00:00",6.1,6.1,6,6.05,800000],
    [82,"2001-05-07T00:00:00",6.05,6.4,6.1,6.3,1962500],
    [83,"2001-05-08T00:00:00",6.3,6.3,6.05,6.05,1274000],
    [84,"2001-05-09T00:00:00",6.05,6.05,5.8,5.85,847000],
    [85,"2001-05-10T00:00:00",5.85,5.95,5.85,5.9,126500],
    [86,"2001-05-11T00:00:00",5.9,5.9,5.75,5.85,134500],
    [87,"2001-05-14T00:00:00",5.85,5.9,5.7,5.8,37000],
    [88,"2001-05-15T00:00:00",5.8,5.8,5.65,5.8,106000],
    [89,"2001-05-16T00:00:00",5.8,6.05,5.8,6,406500],
    [90,"2001-05-17T00:00:00",6,6,5.9,5.95,211000],
    [91,"2001-05-18T00:00:00",5.95,6,5.65,5.8,155000],
    [92,"2001-05-21T00:00:00",5.8,5.85,5.65,5.8,129500],
    [93,"2001-05-22T00:00:00",5.8,5.85,5.7,5.8,230500],
    [94,"2001-05-23T00:00:00",5.8,5.8,5.7,5.7,57500],
    [95,"2001-05-24T00:00:00",5.7,5.85,5.7,5.7,55000],
    [96,"2001-05-25T00:00:00",5.7,5.75,5.65,5.7,380000],
    [97,"2001-05-28T00:00:00",5.7,5.95,5.7,5.9,1252500],
    [98,"2001-05-29T00:00:00",5.9,5.95,5.7,5.85,580500],
    [99,"2001-05-30T00:00:00",5.85,6.15,5.75,6.1,2415500],
    [100,"2001-05-31T00:00:00",6.1,6.3,6.1,6.25,2744500],
    [101,"2001-06-01T00:00:00",6.25,6.3,6.05,6.1,1252000],
    [102,"2001-06-04T00:00:00",6.1,6.65,6.2,6.6,3725500],
    [103,"2001-06-06T00:00:00",6.6,6.75,6.15,6.15,1590500],
    [104,"2001-06-07T00:00:00",6.15,6.35,6.15,6.2,944500],
    [105,"2001-06-08T00:00:00",6.2,6.45,6,6.35,901500],
    [106,"2001-06-11T00:00:00",6.35,6.6,6.25,6.45,1665000],
    [107,"2001-06-12T00:00:00",6.45,6.5,6.35,6.4,391000],
    [108,"2001-06-13T00:00:00",6.4,6.4,6.3,6.35,173500],
    [109,"2001-06-14T00:00:00",6.35,6.4,6.3,6.35,641500],
    [110,"2001-06-15T00:00:00",6.35,6.35,6.25,6.3,185000],
    [111,"2001-06-18T00:00:00",6.3,6.85,6.35,6.75,3350000],
    [112,"2001-06-19T00:00:00",6.75,6.7,6.1,6.1,1703000],
    [113,"2001-06-20T00:00:00",6.1,6.15,5.95,6.15,686500],
    [114,"2001-06-21T00:00:00",6.15,6.25,5.95,6,380500],
    [115,"2001-06-22T00:00:00",6,6.05,5.7,5.7,1104000],
    [116,"2001-06-25T00:00:00",5.7,6,5.8,5.8,159500],
    [117,"2001-06-26T00:00:00",5.8,5.85,5.75,5.75,134000],
    [118,"2001-06-27T00:00:00",5.75,5.95,5.75,5.9,218000],
    [119,"2001-06-28T00:00:00",5.9,5.95,5.8,5.85,169500],
    [120,"2001-06-29T00:00:00",5.85,5.85,5.65,5.7,294500],
    [121,"2001-07-03T00:00:00",5.7,5.8,5.6,5.6,58500],
    [122,"2001-07-04T00:00:00",5.6,5.7,5.6,5.6,50500],
    [123,"2001-07-05T00:00:00",5.6,5.65,5.4,5.5,82000],
    [124,"2001-07-06T00:00:00",5.5,5.5,5.2,5.3,188500],
    [125,"2001-07-09T00:00:00",5.3,5.5,5.35,5.4,126000],
    [126,"2001-07-10T00:00:00",5.4,5.4,5.3,5.3,74500],
    [127,"2001-07-11T00:00:00",5.3,5.35,5.25,5.35,69500],
    [128,"2001-07-12T00:00:00",5.35,5.5,5.3,5.4,136000],
    [129,"2001-07-13T00:00:00",5.4,5.4,5.25,5.25,94000],
    [130,"2001-07-16T00:00:00",5.25,5.5,5.3,5.4,91000],
    [131,"2001-07-17T00:00:00",5.4,5.35,5,5.1,313000],
    [132,"2001-07-18T00:00:00",5.1,5.1,5,5.05,163000],
    [133,"2001-07-19T00:00:00",5.05,5.1,4.95,5,124000],
    [134,"2001-07-20T00:00:00",5,4.95,4.65,4.7,399000],
    [135,"2001-07-23T00:00:00",4.7,5,4.75,4.95,245500],
    [136,"2001-07-24T00:00:00",4.95,5.1,4.95,5.1,228500],
    [137,"2001-07-25T00:00:00",5.1,5.1,4.95,4.95,148000],
    [138,"2001-07-26T00:00:00",4.95,4.9,4.85,4.85,16500],
    [139,"2001-07-27T00:00:00",4.85,4.95,4.75,4.85,88500],
    [140,"2001-07-30T00:00:00",4.85,4.8,4.65,4.75,128000],
    [141,"2001-07-31T00:00:00",4.75,4.8,4.7,4.7,56000],
    [142,"2001-08-01T00:00:00",4.7,4.8,4.65,4.8,196000],
    [143,"2001-08-02T00:00:00",4.8,4.9,4.75,4.8,89000],
    [144,"2001-08-03T00:00:00",4.8,4.85,4.45,4.6,829500],
    [145,"2001-08-06T00:00:00",4.6,4.85,4.6,4.75,519000],
    [146,"2001-08-07T00:00:00",4.75,4.7,4.65,4.65,23500],
    [147,"2001-08-08T00:00:00",4.65,4.7,4.6,4.7,62000],
    [148,"2001-08-09T00:00:00",4.7,4.6,4.55,4.55,14000],
    [149,"2001-08-10T00:00:00",4.55,4.55,4.45,4.55,93500],
    [150,"2001-08-13T00:00:00",4.55,4.8,4.7,4.8,178500],
    [151,"2001-08-15T00:00:00",4.8,4.9,4.8,4.8,186000],
    [152,"2001-08-16T00:00:00",4.8,4.9,4.8,4.85,111500],
    [153,"2001-08-17T00:00:00",4.85,5.2,4.9,5,385500],
    [154,"2001-08-20T00:00:00",5,5,4.8,4.95,187000],
    [155,"2001-08-21T00:00:00",4.95,5,4.85,4.85,89000],
    [156,"2001-08-22T00:00:00",4.85,4.85,4.85,4.85,9500],
    [157,"2001-08-23T00:00:00",4.85,4.8,4.75,4.75,37000],
    [158,"2001-08-24T00:00:00",4.75,4.9,4.65,4.7,24500],
    [159,"2001-08-27T00:00:00",4.7,4.8,4.7,4.8,16500],
    [160,"2001-08-28T00:00:00",4.8,4.75,4.6,4.7,18500],
    [161,"2001-08-29T00:00:00",4.7,4.7,4.6,4.7,5500],
    [162,"2001-08-30T00:00:00",4.7,4.8,4.65,4.75,7500],
    [163,"2001-08-31T00:00:00",4.75,4.8,4.7,4.8,15000],
    [164,"2001-09-03T00:00:00",4.8,4.75,4.65,4.75,7000],
    [165,"2001-09-04T00:00:00",4.75,4.7,4.5,4.55,19000],
    [166,"2001-09-05T00:00:00",4.55,4.65,4.3,4.4,130500],
    [167,"2001-09-06T00:00:00",4.4,4.45,4.25,4.25,411000],
    [168,"2001-09-07T00:00:00",4.25,4.3,4.25,4.25,47000],
    [169,"2001-09-10T00:00:00",4.25,4.45,4.3,4.4,53000],
    [170,"2001-09-11T00:00:00",4.4,4.4,4.25,4.3,135500],
    [171,"2001-09-12T00:00:00",4.3,4.25,3.9,4,79500],
    [172,"2001-09-13T00:00:00",4,4,3.85,3.85,65500],
    [173,"2001-09-14T00:00:00",3.85,3.5,3.2,3.3,193500],
    [174,"2001-09-24T00:00:00",3.3,3.35,3.15,3.15,172500],
    [175,"2001-09-25T00:00:00",3.15,3.45,3,3.35,157500],
    [176,"2001-09-26T00:00:00",3.35,3.65,3.35,3.4,158000],
    [177,"2001-09-27T00:00:00",3.4,3.6,3.4,3.55,63500],
    [178,"2001-09-28T00:00:00",3.55,3.5,3.4,3.5,43500],
    [179,"2001-10-01T00:00:00",3.5,3.4,3.35,3.4,38500],
    [180,"2001-10-02T00:00:00",3.4,3.3,3.25,3.25,21000],
    [181,"2001-10-03T00:00:00",3.25,3.35,3.25,3.25,34500],
    [182,"2001-10-04T00:00:00",3.25,3.45,3.3,3.45,39000],
    [183,"2001-10-05T00:00:00",3.45,3.75,3.5,3.75,197000],
    [184,"2001-10-08T00:00:00",3.75,3.6,3.6,3.6,18500],
    [185,"2001-10-09T00:00:00",3.6,4.15,3.45,3.9,177500],
    [186,"2001-10-10T00:00:00",3.9,4.4,3.9,4.05,634500],
    [187,"2001-10-11T00:00:00",4.05,4.25,4.05,4.1,127000],
    [188,"2001-10-12T00:00:00",4.1,4.35,4.05,4.25,272000],
    [189,"2001-10-15T00:00:00",4.25,5.25,4.4,5.1,1026000],
    [190,"2001-10-16T00:00:00",5.1,5.2,4.85,4.85,379000],
    [191,"2001-10-17T00:00:00",4.85,5.4,4.75,5.05,1255500],
    [192,"2001-10-18T00:00:00",5.05,5.2,5,5,417000],
    [193,"2001-10-19T00:00:00",5,5.05,4.9,4.95,344500],
    [194,"2001-10-22T00:00:00",4.95,5.85,5.1,5.75,2159000],
    [195,"2001-10-23T00:00:00",5.75,5.95,5.5,5.65,1098000],
    [196,"2001-10-24T00:00:00",5.65,5.9,5.6,5.85,1483000],
    [197,"2001-10-25T00:00:00",5.85,6.05,5.6,5.6,584500],
    [198,"2001-10-26T00:00:00",5.6,6,5.35,5.9,497500],
    [199,"2001-10-29T00:00:00",5.9,6.1,5.85,5.85,500500],
    [200,"2001-10-30T00:00:00",5.85,6,5.65,5.65,663000],
    [201,"2001-10-31T00:00:00",5.65,5.8,5.5,5.5,348000],
    [202,"2001-11-01T00:00:00",5.5,5.65,5.25,5.25,191500],
    [203,"2001-11-02T00:00:00",5.25,5.45,5.35,5.4,50500],
    [204,"2001-11-05T00:00:00",5.4,5.5,5.15,5.15,91000],
    [205,"2001-11-06T00:00:00",5.15,5.1,4.9,5,141000],
    [206,"2001-11-07T00:00:00",5,5.15,4.9,4.95,57500],
    [207,"2001-11-08T00:00:00",4.95,5.85,4.9,5.75,587500],
    [208,"2001-11-12T00:00:00",5.75,5.9,5.5,5.5,109500],
    [209,"2001-11-13T00:00:00",5.5,5.35,5.25,5.25,159000],
    [210,"2001-11-14T00:00:00",5.25,5.7,5.35,5.65,223000],
    [211,"2001-11-15T00:00:00",5.65,5.9,5.65,5.75,233000],
    [212,"2001-11-16T00:00:00",5.75,6.55,5.9,6.35,2725000],
    [213,"2001-11-19T00:00:00",6.35,7.05,6.3,6.75,2467000],
    [214,"2001-11-20T00:00:00",6.75,6.95,6.45,6.45,885500],
    [215,"2001-11-21T00:00:00",6.45,6.9,6.35,6.45,1999500],
    [216,"2001-11-22T00:00:00",6.45,6.6,6.3,6.6,623000],
    [217,"2001-11-24T00:00:00",6.6,7,6.65,6.95,4524500],
    [218,"2001-11-26T00:00:00",6.95,7.1,6.65,6.7,1554500],
    [219,"2001-11-27T00:00:00",6.7,6.7,6.5,6.6,318000],
    [220,"2001-11-28T00:00:00",6.6,6.8,6.5,6.55,484000],
    [221,"2001-11-29T00:00:00",6.55,6.55,6.25,6.25,577500],
    [222,"2001-12-01T00:00:00",6.25,5.95,5.95,5.95,200000],
    [223,"2001-12-03T00:00:00",5.95,5.85,5.5,5.8,451500],
    [224,"2001-12-04T00:00:00",5.8,6.2,5.65,6.05,799500],
    [225,"2001-12-05T00:00:00",6.05,6.35,6,6.3,578500],
    [226,"2001-12-06T00:00:00",6.3,6.55,6.4,6.5,615000],
    [227,"2001-12-08T00:00:00",6.5,7,6.5,6.75,2400000],
    [228,"2001-12-10T00:00:00",6.75,6.85,6.5,6.55,530500],
    [229,"2001-12-11T00:00:00",6.55,6.6,6.35,6.35,324000],
    [230,"2001-12-12T00:00:00",6.35,6.65,6.3,6.65,479000],
    [231,"2001-12-15T00:00:00",6.65,6.7,6.5,6.6,633000],
    [232,"2001-12-20T00:00:00",6.6,6.6,6.35,6.5,438000],
    [233,"2001-12-21T00:00:00",6.5,6.9,6.45,6.8,1041000],
    [234,"2001-12-24T00:00:00",6.8,6.45,5.7,5.75,1057500],
    [235,"2001-12-26T00:00:00",5.75,6.15,5.85,5.9,472000],
    [236,"2001-12-27T00:00:00",5.9,6,5.35,5.55,393500],
    [237,"2001-12-28T00:00:00",5.55,5.7,5,5.7,299000],
    [238,"2001-12-31T00:00:00",5.7,5.9,5.55,5.6,208500],
    [239,"2002-01-01T00:00:00",5.6,6,5.85,5.9,324500],
    [240,"2002-01-02T00:00:00",5.9,6.1,5.75,5.8,313000],
    [241,"2002-01-03T00:00:00",5.8,5.95,5.7,5.75,88000],
    [242,"2002-01-04T00:00:00",5.75,6,5.8,6,242500],
    [243,"2002-01-07T00:00:00",6,6.55,6.05,6.5,1656000],
    [244,"2002-01-08T00:00:00",6.5,6.45,6.15,6.25,446500],
    [245,"2002-01-09T00:00:00",6.25,6.85,6.3,6.55,2879000],
    [246,"2002-01-10T00:00:00",6.55,6.85,6.45,6.6,1744000],
    [247,"2002-01-11T00:00:00",6.6,6.65,6.4,6.6,627500],
    [248,"2002-01-14T00:00:00",6.6,7,6.75,6.95,1226500],
    [249,"2002-01-15T00:00:00",6.95,7.05,6.6,6.6,746500],
    [250,"2002-01-16T00:00:00",6.6,6.95,6.7,6.7,812000],
    [251,"2002-01-17T00:00:00",6.7,7.55,6.75,7.5,3564000],
    [252,"2002-01-18T00:00:00",7.5,8.05,7.6,7.9,1942000],
    [253,"2002-01-21T00:00:00",7.9,8.45,8,8.1,1842500],
    [254,"2002-01-22T00:00:00",8.1,8.8,7.75,8.25,3297000],
    [255,"2002-01-23T00:00:00",8.25,8.9,8.4,8.9,3120000],
    [256,"2002-01-24T00:00:00",8.9,9.7,8.9,9.4,5713500],
    [257,"2002-01-25T00:00:00",9.4,9.7,9.2,9.55,3444000],
    [258,"2002-01-28T00:00:00",9.55,10.75,9.75,10.7,7501000],
    [259,"2002-01-29T00:00:00",10.7,11.95,10.55,11.85,11347000],
    [260,"2002-01-30T00:00:00",11.85,12.9,11.65,12.65,13597500],
    [261,"2002-01-31T00:00:00",12.65,13.95,13.3,13.9,9141500],
    [262,"2002-02-01T00:00:00",13.9,14.4,13.5,14.4,7158000],
    [263,"2002-02-04T00:00:00",14.4,15,13.15,13.25,8040000],
    [264,"2002-02-06T00:00:00",13.25,13.8,12.4,12.85,13224500],
    [265,"2002-02-07T00:00:00",12.85,13.35,12.5,13.2,4925500],
    [266,"2002-02-08T00:00:00",13.2,13.8,13,13,6772000],
    [267,"2002-02-11T00:00:00",13,13.6,12.4,13.3,6801000],
    [268,"2002-02-12T00:00:00",13.3,13.5,12.25,12.65,2663000],
    [269,"2002-02-13T00:00:00",12.65,12.7,11.15,11.15,1861500],
    [270,"2002-02-14T00:00:00",11.15,10.95,9.7,10,4524500],
    [271,"2002-02-15T00:00:00",10,10.25,9.25,9.6,4007500],
    [272,"2002-02-18T00:00:00",9.6,9.5,8.35,8.4,2205500],
    [273,"2002-02-19T00:00:00",8.4,9.9,7.55,9.9,8037500],
    [274,"2002-02-20T00:00:00",9.9,10.8,10.25,10.3,3410500],
    [275,"2002-02-21T00:00:00",10.3,10.7,9.9,10.25,2443000],
    [276,"2002-02-26T00:00:00",10.25,10.5,9.8,9.9,806000],
    [277,"2002-02-27T00:00:00",9.9,10.15,9.75,10,1137500],
    [278,"2002-02-28T00:00:00",10,10.1,9.8,9.9,547500],
    [279,"2002-03-01T00:00:00",9.9,10.55,9.9,10.1,2346000],
    [280,"2002-03-04T00:00:00",10.1,10.7,10.15,10.55,4752000],
    [281,"2002-03-05T00:00:00",10.55,11.5,10.7,10.95,10440500],
    [282,"2002-03-06T00:00:00",10.95,11.25,10.9,11.1,3904000],
    [283,"2002-03-07T00:00:00",11.1,11.75,11.2,11.4,6599000],
    [284,"2002-03-08T00:00:00",11.4,11.65,11.2,11.5,3742000],
    [285,"2002-03-11T00:00:00",11.5,11.85,11.5,11.5,2625000],
    [286,"2002-03-12T00:00:00",11.5,11.75,11.2,11.55,3367000],
    [287,"2002-03-13T00:00:00",11.55,11.75,10.9,10.9,1606000],
    [288,"2002-03-14T00:00:00",10.9,11.45,11,11.4,2139500],
    [289,"2002-03-15T00:00:00",11.4,11.65,10.85,10.85,1475500],
    [290,"2002-03-18T00:00:00",10.85,10.85,10.15,10.35,680500],
    [291,"2002-03-19T00:00:00",10.35,10.55,10.1,10.35,820000],
    [292,"2002-03-20T00:00:00",10.35,10.65,10.25,10.25,434500],
    [293,"2002-03-21T00:00:00",10.25,11.1,10,11.05,5232500],
    [294,"2002-03-22T00:00:00",11.05,11.5,11,11.3,2553000],
    [295,"2002-03-26T00:00:00",11.3,11.25,10.45,10.7,891000],
    [296,"2002-03-27T00:00:00",10.7,10.7,9.9,10,1122500],
    [297,"2002-03-28T00:00:00",10,10.75,9.9,10.75,2331000],
    [298,"2002-03-29T00:00:00",10.75,10.85,10.5,10.75,1305000],
    [299,"2002-04-01T00:00:00",10.75,11.15,10.5,10.5,1844500],
    [300,"2002-04-02T00:00:00",10.5,11.05,10.6,10.8,1037000],
    [301,"2002-04-03T00:00:00",10.8,11.05,10.8,10.8,790000],
    [302,"2002-04-04T00:00:00",10.8,10.9,10.55,10.7,326500],
    [303,"2002-04-05T00:00:00",10.7,10.8,10.45,10.65,377000],
    [304,"2002-04-08T00:00:00",10.65,10.65,10.5,10.65,88500],
    [305,"2002-04-09T00:00:00",10.65,10.6,10.45,10.45,104500],
    [306,"2002-04-10T00:00:00",10.45,10.4,10.2,10.25,182500],
    [307,"2002-04-11T00:00:00",10.25,10.6,10.25,10.55,618000],
    [308,"2002-04-12T00:00:00",10.55,10.8,10.6,10.7,755000],
    [309,"2002-04-15T00:00:00",10.7,11.2,10.8,11.05,3192500],
    [310,"2002-04-16T00:00:00",11.05,11.45,11.15,11.2,3813500],
    [311,"2002-04-17T00:00:00",11.2,11.35,10.95,11,670000],
    [312,"2002-04-18T00:00:00",11,11.05,10.75,10.85,327000],
    [313,"2002-04-19T00:00:00",10.85,11,10.6,10.65,195500],
    [314,"2002-04-22T00:00:00",10.65,10.6,10.45,10.55,375000],
    [315,"2002-04-23T00:00:00",10.55,10.7,10.45,10.5,614500],
    [316,"2002-04-24T00:00:00",10.5,11.45,10.5,11.05,6640000],
    [317,"2002-04-25T00:00:00",11.05,11.6,11.05,11.15,5036500],
    [318,"2002-04-26T00:00:00",11.15,11.2,10.5,10.9,2096000],
    [319,"2002-04-29T00:00:00",10.9,11.5,11.1,11.5,1804500],
    [320,"2002-04-30T00:00:00",11.5,11.75,11.3,11.4,1627000],
    [321,"2002-05-02T00:00:00",11.4,11.75,11.3,11.35,1349000],
    [322,"2002-05-03T00:00:00",11.35,11.6,11.3,11.35,484500],
    [323,"2002-05-06T00:00:00",11.35,11.5,11.2,11.2,827000],
    [324,"2002-05-07T00:00:00",11.2,11.3,10.8,10.95,1097500],
    [325,"2002-05-08T00:00:00",10.95,10.5,10,10.15,1718500],
    [326,"2002-05-09T00:00:00",10.15,10.5,10.1,10.25,1169500],
    [327,"2002-05-10T00:00:00",10.25,10.55,10.2,10.3,1063500],
    [328,"2002-05-13T00:00:00",10.3,10.35,10,10.35,796500],
    [329,"2002-05-14T00:00:00",10.35,10.4,10.1,10.2,297000],
    [330,"2002-05-15T00:00:00",10.2,10.35,10.05,10.3,593500],
    [331,"2002-05-16T00:00:00",10.3,10.65,10.25,10.55,1459000],
    [332,"2002-05-17T00:00:00",10.55,10.3,9.75,10,829000],
    [333,"2002-05-20T00:00:00",10,8.95,8.5,8.5,466000],
    [334,"2002-05-21T00:00:00",8.5,8.7,7.75,8.05,1161500],
    [335,"2002-05-22T00:00:00",8.05,8.45,7.45,7.65,586500],
    [336,"2002-05-24T00:00:00",7.65,9.15,8.25,9.15,1577500],
    [337,"2002-05-27T00:00:00",9.15,9.95,9,9.5,657500],
    [338,"2002-05-28T00:00:00",9.5,9.2,9,9,19500],
    [339,"2002-05-29T00:00:00",9,9.35,8.9,9.15,237500],
    [340,"2002-05-30T00:00:00",9.15,9.05,8.7,8.8,102500],
    [341,"2002-05-31T00:00:00",8.8,8.7,8.45,8.65,225000],
    [342,"2002-06-03T00:00:00",8.65,8.75,8.35,8.4,86500],
    [343,"2002-06-04T00:00:00",8.4,9.3,8.55,9.15,980000],
    [344,"2002-06-05T00:00:00",9.15,9.45,9.1,9.4,1827500],
    [345,"2002-06-06T00:00:00",9.4,9.45,9.05,9.45,191500],
    [346,"2002-06-07T00:00:00",9.45,9.45,9,9.45,316000],
    [347,"2002-06-10T00:00:00",9.45,9.95,9.55,9.85,5066000],
    [348,"2002-06-11T00:00:00",9.85,10.1,9.5,9.6,887500],
    [349,"2002-06-12T00:00:00",9.6,9.9,9.5,9.8,502000],
    [350,"2002-06-13T00:00:00",9.8,9.95,9.65,9.75,600500],
    [351,"2002-06-14T00:00:00",9.75,9.85,9.4,9.65,704500],
    [352,"2002-06-17T00:00:00",9.65,9.8,9.45,9.5,608000],
    [353,"2002-06-18T00:00:00",9.5,9.6,9.35,9.4,76000],
    [354,"2002-06-19T00:00:00",9.4,9.5,9.25,9.3,119000],
    [355,"2002-06-20T00:00:00",9.3,9.5,9.4,9.5,162000],
    [356,"2002-06-21T00:00:00",9.5,9.6,9.35,9.35,121000],
    [357,"2002-06-24T00:00:00",9.35,9.25,9.2,9.2,55500],
    [358,"2002-06-25T00:00:00",9.2,9.8,9.25,9.35,1325000],
    [359,"2002-06-26T00:00:00",9.35,9.65,9.4,9.45,388000],
    [360,"2002-06-27T00:00:00",9.45,9.5,9.35,9.4,246000],
    [361,"2002-06-28T00:00:00",9.4,9.5,9.2,9.3,1024500],
    [362,"2002-07-01T00:00:00",9.3,9.9,9.25,9.9,2304000],
    [363,"2002-07-02T00:00:00",9.9,10.5,9.9,10.3,5769500],
    [364,"2002-07-03T00:00:00",10.3,10.75,10.15,10.2,6463500],
    [365,"2002-07-04T00:00:00",10.2,10.3,9.95,10,5361500],
    [366,"2002-07-05T00:00:00",10,10.1,9.85,9.95,850000],
    [367,"2002-07-08T00:00:00",9.95,10.15,9.9,9.95,748000],
    [368,"2002-07-09T00:00:00",9.95,10,9.75,9.8,347000],
    [369,"2002-07-10T00:00:00",9.8,9.85,9.65,9.8,216500],
    [370,"2002-07-11T00:00:00",9.8,9.7,9.55,9.6,179500],
    [371,"2002-07-12T00:00:00",9.6,9.7,9.5,9.6,458000],
    [372,"2002-07-15T00:00:00",9.6,9.6,8.9,9,1218500],
    [373,"2002-07-16T00:00:00",9,9.4,9,9.3,1135000],
    [374,"2002-07-17T00:00:00",9.3,10,9.25,9.85,6082500],
    [375,"2002-07-18T00:00:00",9.85,10.2,9.7,10.1,7813000],
    [376,"2002-07-19T00:00:00",10.1,10.2,9.95,9.95,1517000],
    [377,"2002-07-22T00:00:00",9.95,10.1,9.85,9.9,1357000],
    [378,"2002-07-23T00:00:00",9.9,10.05,9.8,9.95,1083000],
    [379,"2002-07-24T00:00:00",9.95,9.95,9.8,9.9,159000],
    [380,"2002-07-25T00:00:00",9.9,10.2,9.9,10,3950500],
    [381,"2002-07-26T00:00:00",10,9.95,9.85,9.95,215000],
    [382,"2002-07-29T00:00:00",9.95,9.9,9.75,9.75,187500],
    [383,"2002-07-30T00:00:00",9.75,9.9,9.7,9.7,739500],
    [384,"2002-07-31T00:00:00",9.7,9.85,9.7,9.85,377000],
    [385,"2002-08-01T00:00:00",9.85,9.9,9.8,9.9,539500],
    [386,"2002-08-02T00:00:00",9.9,9.85,9.75,9.8,145500],
    [387,"2002-08-05T00:00:00",9.8,9.85,9.7,9.8,86000],
    [388,"2002-08-06T00:00:00",9.8,9.8,9.7,9.75,47500],
    [389,"2002-08-07T00:00:00",9.75,10.05,9.8,10,843500],
    [390,"2002-08-08T00:00:00",10,10.05,9.95,10,453500],
    [391,"2002-08-09T00:00:00",10,10.15,9.95,10.15,676500],
    [392,"2002-08-12T00:00:00",10.15,10.35,10.15,10.2,2148000],
    [393,"2002-08-13T00:00:00",10.2,10.9,10.25,10.7,11958000],
    [394,"2002-08-15T00:00:00",10.7,10.75,10.3,10.35,1160000],
    [395,"2002-08-16T00:00:00",10.35,10.4,10.2,10.35,1015500],
    [396,"2002-08-19T00:00:00",10.35,10.65,10.35,10.5,3695000],
    [397,"2002-08-20T00:00:00",10.5,10.5,10.3,10.35,1927000],
    [398,"2002-08-21T00:00:00",10.35,10.5,10.25,10.3,718000],
    [399,"2002-08-22T00:00:00",10.3,10.75,10.3,10.55,2953000],
    [400,"2002-08-23T00:00:00",10.55,10.95,10.45,10.75,4163500],
    [401,"2002-08-26T00:00:00",10.75,11.2,10.6,11,8941500],
    [402,"2002-08-27T00:00:00",11,11.4,11.05,11.35,6718500],
    [403,"2002-08-28T00:00:00",11.35,11.6,11.25,11.25,7580000],
    [404,"2002-08-29T00:00:00",11.25,11.6,11.3,11.4,3670000],
    [405,"2002-08-30T00:00:00",11.4,11.85,11.45,11.65,9079500],
    [406,"2002-09-02T00:00:00",11.65,12,11.3,11.35,6036000],
    [407,"2002-09-03T00:00:00",11.35,11.6,11.35,11.6,1763500],
    [408,"2002-09-04T00:00:00",11.6,11.8,11.5,11.55,2762000],
    [409,"2002-09-05T00:00:00",11.55,12.3,11.55,11.95,16632000],
    [410,"2002-09-06T00:00:00",11.95,12.3,12.05,12.15,2708500],
    [411,"2002-09-09T00:00:00",12.15,12.5,12.1,12.1,6829000],
    [412,"2002-09-10T00:00:00",12.1,12.25,11.8,11.85,2882000],
    [413,"2002-09-11T00:00:00",11.85,11.9,11.7,11.85,1132000],
    [414,"2002-09-12T00:00:00",11.85,12.05,11.5,11.55,1017500],
    [415,"2002-09-13T00:00:00",11.55,12.05,11.5,11.95,3971500],
    [416,"2002-09-16T00:00:00",11.95,12.05,11.05,11.65,1291000],
    [417,"2002-09-17T00:00:00",11.65,11.9,11.7,11.8,888500],
    [418,"2002-09-18T00:00:00",11.8,12.2,11.8,12.1,4775000],
    [419,"2002-09-19T00:00:00",12.1,12.35,12.05,12.15,4202500],
    [420,"2002-09-20T00:00:00",12.15,12.2,11.8,11.9,2886000],
    [421,"2002-09-23T00:00:00",11.9,12,11.8,11.8,474500],
    [422,"2002-09-24T00:00:00",11.8,12.55,11.85,12.35,8666000],
    [423,"2002-09-25T00:00:00",12.35,12.55,12.2,12.35,8371500],
    [424,"2002-09-26T00:00:00",12.35,13,12.1,12.5,31303000],
    [425,"2002-09-27T00:00:00",12.5,12.5,12.15,12.45,7196000],
    [426,"2002-09-30T00:00:00",12.45,12.5,12.25,12.3,1936500],
    [427,"2002-10-01T00:00:00",12.3,12.45,12.25,12.3,3031500],
    [428,"2002-10-02T00:00:00",12.3,12.4,12.25,12.3,975500],
    [429,"2002-10-03T00:00:00",12.3,12.4,12.1,12.2,1224000],
    [430,"2002-10-04T00:00:00",12.2,12.3,12.15,12.25,429500],
    [431,"2002-10-07T00:00:00",12.25,12.6,12.1,12.55,2578500],
    [432,"2002-10-08T00:00:00",12.55,12.75,12.25,12.35,6212500],
    [433,"2002-10-09T00:00:00",12.35,12.55,12.3,12.45,1651000],
    [434,"2002-10-11T00:00:00",12.45,12.4,11.8,11.8,2334500],
    [435,"2002-10-14T00:00:00",11.8,11.95,11.5,11.9,1155000],
    [436,"2002-10-15T00:00:00",11.9,12.45,12.05,12.45,3647000],
    [437,"2002-10-16T00:00:00",12.45,12.55,12.4,12.5,636000],
    [438,"2002-10-17T00:00:00",12.5,12.85,12.6,12.8,2182500],
    [439,"2002-10-18T00:00:00",12.8,14.3,12.75,13.1,1335000],
    [440,"2002-10-21T00:00:00",13.1,13.5,13,13,926000],
    [441,"2002-10-22T00:00:00",13,13.55,13.05,13.5,2057000],
    [442,"2002-10-23T00:00:00",12.27,12.75,12.3,12.45,3769500],
    [443,"2002-10-24T00:00:00",12.45,13.35,12.55,13.25,7759500],
    [444,"2002-10-25T00:00:00",13.25,13.6,12.75,13.1,5051000],
    [445,"2002-10-28T00:00:00",13.1,13.4,12.85,12.85,783500],
    [446,"2002-10-29T00:00:00",12.85,13,12.5,12.5,769000],
    [447,"2002-10-30T00:00:00",12.5,12.85,12.65,12.65,1004500],
    [448,"2002-10-31T00:00:00",12.65,13.4,12.75,13.15,7006500],
    [449,"2002-11-01T00:00:00",13.15,13.6,13.25,13.45,7336500],
    [450,"2002-11-04T00:00:00",13.45,13.5,12.55,12.6,3271000],
    [451,"2002-11-05T00:00:00",12.6,13.2,12.6,12.9,3168500],
    [452,"2002-11-06T00:00:00",12.9,13.05,12.25,12.45,1972500],
    [453,"2002-11-07T00:00:00",12.45,12.85,12.45,12.45,918000],
    [454,"2002-11-08T00:00:00",12.45,12.65,12.45,12.5,219500],
    [455,"2002-11-11T00:00:00",12.5,12.75,12.25,12.65,558000],
    [456,"2002-11-12T00:00:00",12.65,12.95,12.55,12.8,1343500],
    [457,"2002-11-13T00:00:00",12.8,13.2,12.85,13.2,1807500],
    [458,"2002-11-14T00:00:00",13.2,13.45,12.85,13.05,1375000],
    [459,"2002-11-15T00:00:00",13.05,13.05,12.8,12.8,1523500],
    [460,"2002-11-18T00:00:00",12.8,13.2,12.9,13.1,3075000],
    [461,"2002-11-19T00:00:00",13.1,13.4,13.05,13.1,2698000],
    [462,"2002-11-20T00:00:00",13.1,13.8,13,13.65,12651500],
    [463,"2002-11-21T00:00:00",13.65,13.95,13.45,13.75,8153500],
    [464,"2002-11-22T00:00:00",13.75,13.85,13.45,13.55,2215500],
    [465,"2002-11-25T00:00:00",13.55,13.55,13.25,13.3,917500],
    [466,"2002-11-26T00:00:00",13.3,13.45,13.1,13.1,968000],
    [467,"2002-11-27T00:00:00",13.1,13.1,12.7,12.8,2641500],
    [468,"2002-11-28T00:00:00",12.8,12.7,12.05,12.15,5298000],
    [469,"2002-11-29T00:00:00",12.15,12.6,12.15,12.6,1291500],
    [470,"2002-12-02T00:00:00",12.6,12.85,12.3,12.8,1414000],
    [471,"2002-12-04T00:00:00",12.8,13.1,12.95,13,1394500],
    [472,"2002-12-09T00:00:00",13,13.55,13,13.45,4856500],
    [473,"2002-12-10T00:00:00",13.45,13.9,13.3,13.55,7944500],
    [474,"2002-12-11T00:00:00",13.55,13.9,13.4,13.65,6952500],
    [475,"2002-12-12T00:00:00",13.65,14.05,13.65,13.7,13922000],
    [476,"2002-12-13T00:00:00",13.7,13.8,13.4,13.5,5515500],
    [477,"2002-12-16T00:00:00",13.5,13.65,13.35,13.55,3571500],
    [478,"2002-12-17T00:00:00",13.55,13.65,13.15,13.4,4346500],
    [479,"2002-12-18T00:00:00",13.4,13.55,13.15,13.35,2445000],
    [480,"2002-12-19T00:00:00",13.35,13.55,13.3,13.45,4444500],
    [481,"2002-12-20T00:00:00",13.45,13.4,13.25,13.3,598500],
    [482,"2002-12-23T00:00:00",13.3,13.3,12.8,12.9,813000],
    [483,"2002-12-24T00:00:00",12.9,13.15,12.9,13.05,1099000],
    [484,"2002-12-26T00:00:00",13.05,13.55,13.05,13.45,7020000],
    [485,"2002-12-27T00:00:00",13.45,13.75,13.2,13.55,5826500],
    [486,"2002-12-30T00:00:00",13.55,14.25,13.35,14.1,17352000],
    [487,"2002-12-31T00:00:00",14.1,14.7,14,14,10837000],
    [488,"2003-01-01T00:00:00",14,14.35,13.4,13.55,4005500],
    [489,"2003-01-02T00:00:00",13.55,14.25,13.5,14.05,5128000],
    [490,"2003-01-03T00:00:00",14.05,14.85,14.05,14.5,14909500],
    [491,"2003-01-06T00:00:00",14.5,14.85,14.4,14.4,2202000],
    [492,"2003-01-07T00:00:00",14.4,14.7,14.25,14.45,1359000],
    [493,"2003-01-08T00:00:00",14.45,14.6,13.95,14,1410000],
    [494,"2003-01-09T00:00:00",14,14.35,13.85,14.35,789000],
    [495,"2003-01-10T00:00:00",14.35,14.7,14.25,14.6,892500],
    [496,"2003-01-13T00:00:00",13.68,15,14.45,14.5,5786500],
    [497,"2003-01-14T00:00:00",14.5,14.55,14.15,14.45,2411500],
    [498,"2003-01-15T00:00:00",14.45,15.35,14.45,15.1,12376000],
    [499,"2003-01-16T00:00:00",15.1,15.25,14.65,14.85,7152000],
    [500,"2003-01-17T00:00:00",14.85,15,14,14.35,4101500],
    [501,"2003-01-20T00:00:00",14.35,14.45,14.05,14.05,1149500],
    [502,"2003-01-21T00:00:00",14.05,14.3,13.05,13.3,2393000],
    [503,"2003-01-22T00:00:00",13.3,13.95,12.8,13.25,2064000],
    [504,"2003-01-23T00:00:00",13.25,13.7,12.3,12.4,6395500],
    [505,"2003-01-24T00:00:00",12.4,13,11.4,12.2,2441500],
    [506,"2003-01-27T00:00:00",12.2,13.7,12.55,13.7,2789500],
    [507,"2003-01-28T00:00:00",13.7,14,12.75,12.95,1021000],
    [508,"2003-01-29T00:00:00",12.95,13.1,12.25,13.1,2323500],
    [509,"2003-01-30T00:00:00",13.1,13.4,12.65,12.75,346000],
    [510,"2003-01-31T00:00:00",12.75,13.1,12.05,12.25,761000],
    [511,"2003-02-03T00:00:00",12.25,12.35,11.25,11.45,659500],
    [512,"2003-02-04T00:00:00",11.45,12,11.5,11.9,586000],
    [513,"2003-02-06T00:00:00",11.9,12.2,11.05,11.9,328000],
    [514,"2003-02-07T00:00:00",11.9,12.3,11.85,12,284500],
    [515,"2003-02-10T00:00:00",12,12,11.25,11.95,207000],
    [516,"2003-02-17T00:00:00",11.95,12.7,12,12.3,493500],
    [517,"2003-02-18T00:00:00",12.3,12.6,12.2,12.2,908000],
    [518,"2003-02-19T00:00:00",12.2,12.5,11.8,12,247500],
    [519,"2003-02-20T00:00:00",12,12.2,11.8,12.2,147500],
    [520,"2003-02-21T00:00:00",12.2,12.2,11.9,12,121000],
    [521,"2003-02-24T00:00:00",12,12.2,11.8,12.15,575000],
    [522,"2003-02-25T00:00:00",12.15,12.1,11.6,11.6,348000],
    [523,"2003-02-26T00:00:00",11.6,11.65,11.3,11.5,402500],
    [524,"2003-02-27T00:00:00",11.5,11.4,11,11,53000],
    [525,"2003-02-28T00:00:00",11,11.5,11,11.35,465000],
    [526,"2003-03-03T00:00:00",11.35,12.05,11.5,11.85,621500],
    [527,"2003-03-04T00:00:00",11.85,11.65,11.4,11.4,194500],
    [528,"2003-03-05T00:00:00",11.4,11.4,11.05,11.4,117500],
    [529,"2003-03-06T00:00:00",11.4,11.5,11.25,11.4,129000],
    [530,"2003-03-07T00:00:00",11.4,11.45,11,11.25,166500],
    [531,"2003-03-10T00:00:00",11.25,11,10.9,10.9,98500],
    [532,"2003-03-11T00:00:00",10.9,11.1,10.85,11,396000],
    [533,"2003-03-12T00:00:00",11,11.75,11.1,11.5,578500],
    [534,"2003-03-17T00:00:00",11.5,11.3,10.75,10.95,462000],
    [535,"2003-03-18T00:00:00",10.95,11.5,11,11.15,376500],
    [536,"2003-03-19T00:00:00",11.15,11.6,11,11.2,595500],
    [537,"2003-03-20T00:00:00",11.2,12,11.2,12,742000],
    [538,"2003-03-21T00:00:00",12,12.35,11.8,12.35,622000],
    [539,"2003-03-24T00:00:00",12.35,12.75,11.9,12,1362000],
    [540,"2003-03-25T00:00:00",12,12.2,11.9,11.95,422500],
    [541,"2003-03-26T00:00:00",11.95,12.65,12.2,12.5,947500],
    [542,"2003-03-27T00:00:00",12.5,12.8,12.45,12.5,659500],
    [543,"2003-03-28T00:00:00",12.5,13.1,12.65,13,2227500],
    [544,"2003-03-31T00:00:00",13,13.2,12.7,13.2,1595000],
    [545,"2003-04-01T00:00:00",13.2,13.45,12.7,13.35,3709500],
    [546,"2003-04-02T00:00:00",13.35,13.75,13.35,13.35,6115000],
    [547,"2003-04-03T00:00:00",13.35,13.45,12.95,13.05,990500],
    [548,"2003-04-04T00:00:00",13.05,13.25,12.9,13.05,1830500],
    [549,"2003-04-07T00:00:00",13.05,13.35,12.85,13.3,1626000],
    [550,"2003-04-08T00:00:00",13.3,13.95,13.3,13.9,6202000],
    [551,"2003-04-09T00:00:00",13.9,14.2,13.65,13.95,7586500],
    [552,"2003-04-10T00:00:00",13.95,14.7,14,14.45,7120000],
    [553,"2003-04-11T00:00:00",14.45,14.9,14.5,14.65,5266000],
    [554,"2003-04-14T00:00:00",14.65,14.65,14.3,14.3,2319500],
    [555,"2003-04-15T00:00:00",14.3,14.45,13.95,14,3050500],
    [556,"2003-04-16T00:00:00",14,14.65,14.1,14.6,3066000],
    [557,"2003-04-17T00:00:00",14.6,15.15,14.6,14.65,8882500],
    [558,"2003-04-18T00:00:00",14.65,15.35,14.5,15.3,14484000],
    [559,"2003-04-21T00:00:00",15.3,15.5,14.6,14.75,8221000],
    [560,"2003-04-22T00:00:00",14.75,14.75,13.75,13.75,4233000],
    [561,"2003-04-23T00:00:00",13.75,14,13.1,13.8,4435000],
    [562,"2003-04-24T00:00:00",13.8,14.05,13.25,13.3,2251000],
    [563,"2003-04-25T00:00:00",13.3,14.05,13.4,14,2824000],
    [564,"2003-04-28T00:00:00",14,15,14.2,14.55,12427500],
    [565,"2003-04-29T00:00:00",14.55,15.1,14.45,15,7301000],
    [566,"2003-04-30T00:00:00",15,15.15,14.65,14.75,4241000],
    [567,"2003-05-02T00:00:00",14.75,14.95,14.5,14.85,1864000],
    [568,"2003-05-05T00:00:00",14.85,15.45,14.9,15.3,8698000],
    [569,"2003-05-06T00:00:00",15.3,16.2,15.4,16.15,21645500],
    [570,"2003-05-07T00:00:00",16.15,16.4,15.75,15.8,13408000],
    [571,"2003-05-08T00:00:00",15.8,16.05,15.45,15.55,4071500],
    [572,"2003-05-09T00:00:00",15.55,16.85,15.75,16.45,25448500],
    [573,"2003-05-12T00:00:00",16.45,16.75,16.2,16.55,7734000],
    [574,"2003-05-13T00:00:00",16.55,17.15,16.4,16.7,16921500],
    [575,"2003-05-14T00:00:00",16.7,17.05,16.45,16.85,7247500],
    [576,"2003-05-16T00:00:00",16.85,17.15,16.6,16.85,6741000],
    [577,"2003-05-19T00:00:00",16.85,16.95,16.25,16.3,2791500],
    [578,"2003-05-20T00:00:00",16.3,16.5,15.75,15.75,13111000],
    [579,"2003-05-21T00:00:00",15.75,17.25,15.85,17.25,24607000],
    [580,"2003-05-22T00:00:00",17.25,17.95,17.3,17.7,29181500],
    [581,"2003-05-23T00:00:00",17.7,19.05,17.7,18.35,39256500],
    [582,"2003-05-26T00:00:00",18.35,19.6,18.3,19.45,33419500],
    [583,"2003-05-27T00:00:00",19.45,20.95,18.8,20.7,57938500],
    [584,"2003-05-28T00:00:00",20.7,21,19.7,19.7,30373000],
    [585,"2003-05-29T00:00:00",19.7,20.35,19.45,19.9,12403500],
    [586,"2003-05-30T00:00:00",19.9,20.6,19.65,19.75,14559500],
    [587,"2003-06-02T00:00:00",19.75,20.3,19.85,20.2,10518500],
    [588,"2003-06-03T00:00:00",20.2,21,20.1,20.95,26682000],
    [589,"2003-06-04T00:00:00",20.95,21.25,20.65,20.9,17322000],
    [590,"2003-06-05T00:00:00",20.9,21.05,20.4,20.5,10043000],
    [591,"2003-06-06T00:00:00",20.5,21.9,20.2,21.3,35024000],
    [592,"2003-06-09T00:00:00",21.3,22.55,20.7,22.15,58882000],
    [593,"2003-06-10T00:00:00",22.15,22.6,21.85,21.9,25252500],
    [594,"2003-06-11T00:00:00",21.9,22.35,21.15,21.5,11142500],
    [595,"2003-06-12T00:00:00",21.5,22,20.7,21.7,17747000],
    [596,"2003-06-13T00:00:00",21.7,22.6,21.45,21.85,41616000],
    [597,"2003-06-16T00:00:00",21.85,22.1,21.4,21.65,10794500],
    [598,"2003-06-17T00:00:00",21.65,22.8,21.7,22.75,48527500],
    [599,"2003-06-18T00:00:00",22.75,23.3,22.55,22.7,24788000],
    [600,"2003-06-19T00:00:00",22.7,23.2,21.6,22.6,27139500],
    [601,"2003-06-20T00:00:00",22.6,23.15,22.65,22.75,13083500],
    [602,"2003-06-23T00:00:00",22.75,24.45,22.85,24.45,45986000],
    [603,"2003-06-24T00:00:00",24.45,26.25,24.85,26.2,57378500],
    [604,"2003-06-25T00:00:00",26.2,28.15,26.75,28.15,39347500],
    [605,"2003-06-26T00:00:00",28.15,30.25,28.65,30.25,50232500],
    [606,"2003-06-27T00:00:00",30.25,31.5,28.9,29.25,46675000],
    [607,"2003-06-30T00:00:00",29.25,31,28.4,30.85,52836500],
    [608,"2003-07-01T00:00:00",30.85,31.15,30.15,30.3,34144500],
    [609,"2003-07-02T00:00:00",30.3,30.35,29.5,29.85,11375500],
    [610,"2003-07-03T00:00:00",29.85,30.85,28.4,30.85,43918500],
    [611,"2003-07-04T00:00:00",30.85,31.55,30.55,30.9,51971000],
    [612,"2003-07-07T00:00:00",30.9,31.55,29.8,30.9,30920500],
    [613,"2003-07-08T00:00:00",30.9,31.3,30.25,30.45,12678000],
    [614,"2003-07-09T00:00:00",30.45,31.1,30.5,30.7,14884500],
    [615,"2003-07-10T00:00:00",30.7,31,30.3,30.5,5729000],
    [616,"2003-07-11T00:00:00",30.5,32.75,30.55,32.75,36191000],
    [617,"2003-07-14T00:00:00",32.75,35.2,34.05,35.2,8516500],
    [618,"2003-07-15T00:00:00",35.2,37.8,33.45,34,52464000],
    [619,"2003-07-16T00:00:00",34,36.55,32.3,36.55,62323500],
    [620,"2003-07-17T00:00:00",36.55,39.2,36.9,37.85,58212000],
    [621,"2003-07-18T00:00:00",37.85,38.75,37.75,37.95,17473000],
    [622,"2003-07-21T00:00:00",37.95,38.4,36.75,37.4,15059500],
    [623,"2003-07-22T00:00:00",37.4,38.2,36.75,37.1,24046000],
    [624,"2003-07-23T00:00:00",37.1,37.95,36.65,37.65,16970000],
    [625,"2003-07-24T00:00:00",37.65,38.7,37.7,37.8,24613500],
    [626,"2003-07-25T00:00:00",37.8,38.3,37.45,37.65,13073000],
    [627,"2003-07-28T00:00:00",37.65,38.95,37.4,38.8,26460000],
    [628,"2003-07-29T00:00:00",38.8,40.05,38.1,38.75,34559500],
    [629,"2003-07-30T00:00:00",38.75,39.55,38.5,39,17318500],
    [630,"2003-07-31T00:00:00",39,39.3,38.4,38.5,7728000],
    [631,"2003-08-01T00:00:00",38.5,39.1,37.25,38.6,13103000],
    [632,"2003-08-04T00:00:00",38.6,39.3,37.8,37.8,11673000],
    [633,"2003-08-05T00:00:00",37.8,38.65,37,37.65,10775500],
    [634,"2003-08-06T00:00:00",37.65,39.9,37.75,39.35,36478000],
    [635,"2003-08-07T00:00:00",39.35,42.3,39.8,41.25,57871000],
    [636,"2003-08-08T00:00:00",41.25,42.25,39.35,39.7,16464000],
    [637,"2003-08-11T00:00:00",39.7,39.7,37.75,38.15,5401000],
    [638,"2003-08-12T00:00:00",38.15,40.55,37.75,39.6,21694500],
    [639,"2003-08-13T00:00:00",39.6,40,37.65,37.8,8250000],
    [640,"2003-08-15T00:00:00",37.8,38.35,35.95,36.9,7555000],
    [641,"2003-08-18T00:00:00",36.9,37.95,35.1,37.3,8843500],
    [642,"2003-08-19T00:00:00",37.3,38.7,36.9,38.25,10239000],
    [643,"2003-08-20T00:00:00",38.25,41.1,39.25,41.1,21027000],
    [644,"2003-08-21T00:00:00",41.1,42.9,40.5,41.4,33121500],
    [645,"2003-08-22T00:00:00",41.4,42.15,40.75,41.1,15041500],
    [646,"2003-08-25T00:00:00",41.1,42.6,41.45,41.6,31364500],
    [647,"2003-08-26T00:00:00",41.6,42.4,41,41.7,21224500],
    [648,"2003-08-27T00:00:00",41.7,42.35,41.3,41.45,9708000],
    [649,"2003-08-28T00:00:00",41.45,44.55,41.5,44.3,45812000],
    [650,"2003-08-29T00:00:00",44.3,44.1,42.55,42.6,15582000],
    [651,"2003-09-01T00:00:00",42.6,44.2,42.3,43.85,29239000],
    [652,"2003-09-02T00:00:00",43.85,46.65,43.95,46.15,79758500],
    [653,"2003-09-03T00:00:00",46.15,46.7,45.3,45.8,31194500],
    [654,"2003-09-04T00:00:00",45.8,46.2,44.4,44.65,21287500],
    [655,"2003-09-05T00:00:00",44.65,45.9,44.5,45.3,17874500],
    [656,"2003-09-08T00:00:00",45.3,46.65,45.65,45.9,16486500],
    [657,"2003-09-09T00:00:00",45.9,46.9,45.8,46.35,19873500],
    [658,"2003-09-10T00:00:00",46.35,47.55,46.55,47.1,26775000],
    [659,"2003-09-11T00:00:00",47.1,47.25,46,46.55,10272000],
    [660,"2003-09-12T00:00:00",46.55,47.1,46.05,46.1,6852000],
    [661,"2003-09-15T00:00:00",46.1,47.45,45.7,45.95,22233500],
    [662,"2003-09-16T00:00:00",45.95,45.7,43.7,43.7,20114000],
    [663,"2003-09-17T00:00:00",43.7,44.25,41.55,41.55,17461500],
    [664,"2003-09-18T00:00:00",41.55,44.5,42.35,44.5,15369000],
    [665,"2003-09-19T00:00:00",44.5,45,42.3,42.65,8699000],
    [666,"2003-09-22T00:00:00",42.65,42.2,40.55,40.55,5627500],
    [667,"2003-09-23T00:00:00",40.55,40.3,38.55,38.8,7865500],
    [668,"2003-09-24T00:00:00",38.8,39.55,36.9,36.9,11213000],
    [669,"2003-09-25T00:00:00",36.9,39.65,36.3,39.55,21514500],
    [670,"2003-09-26T00:00:00",39.55,40.95,37.6,37.8,26193500],
    [671,"2003-09-29T00:00:00",37.8,37.75,35.95,35.95,5075500],
    [672,"2003-09-30T00:00:00",35.95,35.75,34.2,34.9,9818500],
    [673,"2003-10-01T00:00:00",34.9,36.25,35,35.5,11264000],
    [674,"2003-10-02T00:00:00",35.5,38.15,35.5,38.15,18819000],
    [675,"2003-10-03T00:00:00",38.15,40.9,37.75,40.6,47345500],
    [676,"2003-10-06T00:00:00",40.6,43.6,40.85,42.9,44583000],
    [677,"2003-10-07T00:00:00",42.9,44.05,41.65,43.1,40260000],
    [678,"2003-10-08T00:00:00",43.1,45.65,43.35,44.65,89106000],
    [679,"2003-10-09T00:00:00",44.65,45.15,42.45,42.45,21441500],
    [680,"2003-10-10T00:00:00",42.45,43.3,41.05,43.2,2388500],
    [681,"2003-10-13T00:00:00",43.2,44.4,42.65,42.7,2148500],
    [682,"2003-10-14T00:00:00",42.7,42.6,40.6,41.8,1136500],
    [683,"2003-10-15T00:00:00",41.8,42.75,40.4,41.8,558500],
    [684,"2003-10-16T00:00:00",41.8,43.25,42,42.75,405000],
    [685,"2003-10-17T00:00:00",41.75,43.1,39.7,39.7,4961000],
    [686,"2003-10-20T00:00:00",39.7,39.7,37.75,38.5,7431000],
    [687,"2003-10-21T00:00:00",38.5,39.8,37.9,39.05,12225500],
    [688,"2003-10-22T00:00:00",39.05,39.3,37.1,37.1,9520000],
    [689,"2003-10-23T00:00:00",37.1,37.6,35.5,36.15,12951000],
    [690,"2003-10-24T00:00:00",36.15,38.85,34.8,38.85,18270500],
    [691,"2003-10-27T00:00:00",38.85,41.6,38.25,39.6,23866500],
    [692,"2003-10-28T00:00:00",39.6,40.8,37.65,37.9,11933000],
    [693,"2003-10-29T00:00:00",37.9,38.55,36.05,36.05,11429500],
    [694,"2003-10-30T00:00:00",36.05,37.45,35.15,36.2,8924000],
    [695,"2003-10-31T00:00:00",36.2,37.3,36.2,36.6,7976500],
    [696,"2003-11-03T00:00:00",36.6,37.2,36.2,36.65,5008000],
    [697,"2003-11-04T00:00:00",36.65,39.35,36.8,39.35,22168000],
    [698,"2003-11-05T00:00:00",39.35,40.3,37.4,37.4,31769000],
    [699,"2003-11-06T00:00:00",37.4,37.7,35.95,36.85,14398000],
    [700,"2003-11-07T00:00:00",36.85,38.85,37.15,38.4,16655500],
    [701,"2003-11-10T00:00:00",38.4,39.2,37.6,38.05,15940500],
    [702,"2003-11-11T00:00:00",38.05,39.2,38.25,39,10376500],
    [703,"2003-11-12T00:00:00",39,39.9,38.6,39.85,13965000],
    [704,"2003-11-13T00:00:00",39.85,39.85,37.9,38.15,10510500],
    [705,"2003-11-14T00:00:00",38.15,38.3,37.2,37.8,4275500],
    [706,"2003-11-17T00:00:00",37.8,39.15,37.95,38.65,7649500],
    [707,"2003-11-18T00:00:00",38.65,39.5,38.6,39.1,17395000],
    [708,"2003-11-19T00:00:00",39.1,39.55,38.55,39,7922500],
    [709,"2003-11-20T00:00:00",39,39.75,39.2,39.6,7829500],
    [710,"2003-11-21T00:00:00",39.6,40.35,39.4,39.95,12017000],
    [711,"2003-11-24T00:00:00",39.95,41.15,40.25,40.85,14028500],
    [712,"2003-11-25T00:00:00",40.85,41.1,40.1,40.3,8154500],
    [713,"2003-12-01T00:00:00",40.3,42.8,40.85,42.45,31120000],
    [714,"2003-12-02T00:00:00",42.45,45.05,42.45,44.8,55853000],
    [715,"2003-12-03T00:00:00",44.8,45.75,43.55,43.95,33580500],
    [716,"2003-12-04T00:00:00",43.95,44.55,43.25,43.8,17549000],
    [717,"2003-12-05T00:00:00",43.8,44.65,41.95,43.2,13409500],
    [718,"2003-12-08T00:00:00",43.2,45.2,43.75,44.25,27859500],
    [719,"2003-12-09T00:00:00",44.25,45.25,44.15,45,23063500],
    [720,"2003-12-10T00:00:00",45,46.8,45.05,46.7,47894500],
    [721,"2003-12-11T00:00:00",46.7,46.8,44.4,44.4,33967500],
    [722,"2003-12-12T00:00:00",44.4,45.7,43.4,45.35,44402000],
    [723,"2003-12-15T00:00:00",45.35,45.55,44.4,44.5,21580000],
    [724,"2003-12-16T00:00:00",44.5,44.6,42.85,44.45,15923500],
    [725,"2003-12-17T00:00:00",44.45,45.4,44.1,44.35,24713500],
    [726,"2003-12-18T00:00:00",44.35,45.2,43.85,44.9,17679000],
    [727,"2003-12-19T00:00:00",44.9,45.5,44.7,45,26546500],
    [728,"2003-12-22T00:00:00",45,46.85,45.5,46.15,48116500],
    [729,"2003-12-23T00:00:00",46.15,46.25,45.4,45.6,17919000],
    [730,"2003-12-24T00:00:00",45.6,46.45,45.45,46.35,22305000],
    [731,"2003-12-26T00:00:00",46.35,45.85,45,45.35,12177500],
    [732,"2003-12-29T00:00:00",45.35,46.15,45.45,45.6,8559000],
    [733,"2003-12-30T00:00:00",45.6,46.6,45.5,45.65,23433000],
    [734,"2003-12-31T00:00:00",45.65,46.1,45.55,45.7,9053000],
    [735,"2004-01-01T00:00:00",45.7,46.05,45.2,45.5,7532000],
    [736,"2004-01-02T00:00:00",45.5,45.75,44.95,45,5537000],
    [737,"2004-01-05T00:00:00",45,45.75,45,45.05,8706000],
    [738,"2004-01-06T00:00:00",45.05,45.55,44.4,45.25,11064000],
    [739,"2004-01-07T00:00:00",45.25,45.9,45.35,45.4,9049500],
    [740,"2004-01-08T00:00:00",45.4,45.7,44.75,44.95,4187000],
    [741,"2004-01-09T00:00:00",44.95,45.2,44.4,44.7,4184500],
    [742,"2004-01-12T00:00:00",44.7,45.6,44.8,45.5,12226500],
    [743,"2004-01-13T00:00:00",45.5,45.85,45.1,45.2,16539000],
    [744,"2004-01-14T00:00:00",45.2,45.45,44.6,44.8,7351500],
    [745,"2004-01-15T00:00:00",44.8,45.15,44.65,44.65,2765000],
    [746,"2004-01-16T00:00:00",44.65,45.4,44.7,45.15,10426000],
    [747,"2004-01-19T00:00:00",45.15,46.1,45.3,45.3,12274000],
    [748,"2004-01-20T00:00:00",45.3,45.8,45,45.7,11325000],
    [749,"2004-01-21T00:00:00",45.7,47,46.1,46.55,39677000],
    [750,"2004-01-22T00:00:00",46.55,48.2,46.75,47.75,62703500],
    [751,"2004-01-23T00:00:00",47.75,49.2,47.15,48.5,64859500],
    [752,"2004-01-26T00:00:00",48.5,49,47.65,47.9,37406500],
    [753,"2004-01-27T00:00:00",47.9,49.8,48,49.6,57221000],
    [754,"2004-01-28T00:00:00",49.6,50.25,49.2,49.4,20661000],
    [755,"2004-01-29T00:00:00",49.4,49.9,49.3,49.45,19645500],
    [756,"2004-01-30T00:00:00",49.45,50.45,49.5,49.75,31032500],
    [757,"2004-02-06T00:00:00",49.75,49.9,48,49.5,15572000],
    [758,"2004-02-09T00:00:00",49.5,49.65,48.1,48.25,11675500],
    [759,"2004-02-10T00:00:00",48.25,49.35,47.7,49.05,14403000],
    [760,"2004-02-11T00:00:00",49.05,49.45,48.5,48.6,13390500],
    [761,"2004-02-12T00:00:00",48.6,48.55,46.95,47.8,12368500],
    [762,"2004-02-13T00:00:00",47.8,48.55,47.7,48.25,13625000],
    [763,"2004-02-16T00:00:00",48.25,48.7,45.9,46.3,29146500],
    [764,"2004-02-17T00:00:00",46.3,46.7,45.65,46.45,19267000],
    [765,"2004-02-18T00:00:00",46.45,46.9,46.1,46.7,7270500],
    [766,"2004-02-19T00:00:00",46.7,46.9,45.45,45.5,13845500],
    [767,"2004-02-20T00:00:00",45.5,45.7,43.55,44.75,15661500],
    [768,"2004-02-23T00:00:00",44.75,44.95,43.05,43.6,6265000],
    [769,"2004-02-24T00:00:00",43.6,45.8,43.1,45.65,27885000],
    [770,"2004-02-25T00:00:00",45.65,46,44.7,45.05,17473500],
    [771,"2004-02-26T00:00:00",45.05,45.3,44.55,44.7,5237500],
    [772,"2004-02-27T00:00:00",44.7,45.5,44.25,45.2,12386500],
    [773,"2004-03-03T00:00:00",45.2,45.55,44.9,45.2,4535500],
    [774,"2004-03-04T00:00:00",45.2,46.8,45.3,46.65,28078500],
    [775,"2004-03-05T00:00:00",46.65,47.9,46.55,47.6,47473000],
    [776,"2004-03-08T00:00:00",47.6,48.2,47.25,47.4,19228000],
    [777,"2004-03-09T00:00:00",47.4,47.95,46.95,47.9,20732500],
    [778,"2004-03-10T00:00:00",47.9,48.2,47.3,47.45,13635000],
    [779,"2004-03-11T00:00:00",47.45,47.9,47.1,47.85,12488500],
    [780,"2004-03-12T00:00:00",47.85,48.85,47.9,48.45,51433500],
    [781,"2004-03-15T00:00:00",48.45,48.7,48.05,48.2,18480500],
    [782,"2004-03-16T00:00:00",48.2,48.6,47.85,48.05,16705500],
    [783,"2004-03-17T00:00:00",48.05,48.7,47.8,48.7,22948500],
    [784,"2004-03-18T00:00:00",48.7,49.7,48.65,48.95,51820500],
    [785,"2004-03-19T00:00:00",48.95,49.5,49,49,17998000],
    [786,"2004-03-22T00:00:00",49,49.5,48.45,49.25,20560000],
    [787,"2004-03-24T00:00:00",49.25,51,49.2,50.8,44792500],
    [788,"2004-03-25T00:00:00",50.8,51.25,50.45,50.75,20005500],
    [789,"2004-03-26T00:00:00",50.75,51.6,50.4,50.5,27044500],
    [790,"2004-03-29T00:00:00",50.5,50.9,49.05,50.1,18020500],
    [791,"2004-03-30T00:00:00",50.1,51.2,49.85,51.05,47261500],
    [792,"2004-03-31T00:00:00",51.05,52.65,51.2,52.6,93738500],
    [793,"2004-04-01T00:00:00",52.6,53.3,52.25,52.6,43839500],
    [794,"2004-04-02T00:00:00",52.6,54.7,52.5,54.1,74015000],
    [795,"2004-04-05T00:00:00",54.1,54.65,53.9,54.05,21666000],
    [796,"2004-04-06T00:00:00",54.05,54.95,53.4,54.6,62092500],
    [797,"2004-04-07T00:00:00",54.6,57.4,54.95,55.8,107855000],
    [798,"2004-04-08T00:00:00",55.8,56.9,55.8,56.05,35258000],
    [799,"2004-04-09T00:00:00",56.05,56.65,54.25,56.2,37053000],
    [800,"2004-04-12T00:00:00",56.2,57.4,56.4,57.3,41811000],
    [801,"2004-04-13T00:00:00",57.3,58.75,57.1,57.1,61481500],
    [802,"2004-04-14T00:00:00",57.1,58.25,56.75,57.6,36979500],
    [803,"2004-04-15T00:00:00",57.6,60.8,58.1,60.3,120397000],
    [804,"2004-04-16T00:00:00",60.3,64.8,61,64.4,89575000],
    [805,"2004-04-19T00:00:00",64.4,65.25,62.3,62.65,43919500],
    [806,"2004-04-20T00:00:00",62.65,63.9,60.95,63.3,72747500],
    [807,"2004-04-21T00:00:00",63.3,63.7,60.15,60.15,43069000],
    [808,"2004-04-22T00:00:00",60.15,60.3,57.4,60.15,59640500],
    [809,"2004-04-23T00:00:00",60.15,60.2,57.15,57.15,15086500],
    [810,"2004-04-26T00:00:00",57.15,58,54.55,57.5,51671000],
    [811,"2004-04-27T00:00:00",57.5,59.85,57.9,58.25,56148500],
    [812,"2004-04-28T00:00:00",58.25,58.8,55.35,55.45,20018000],
    [813,"2004-04-29T00:00:00",55.45,57.1,54.5,56.75,30233500],
    [814,"2004-04-30T00:00:00",56.75,58.75,56.9,58.35,33345500],
    [815,"2004-05-04T00:00:00",58.35,59.75,57.2,59.35,27394500],
    [816,"2004-05-05T00:00:00",59.35,60.4,59.05,59.25,23349500],
    [817,"2004-05-06T00:00:00",59.25,60.75,59.7,59.9,32035000],
    [818,"2004-05-07T00:00:00",59.9,60.25,57.9,59.9,25571000],
    [819,"2004-05-10T00:00:00",59.9,60.9,59.1,59.2,28516500],
    [820,"2004-05-11T00:00:00",59.2,59.7,58.6,59.15,17846500],
    [821,"2004-05-12T00:00:00",59.15,59.6,56.2,56.6,20581000],
    [822,"2004-05-13T00:00:00",56.6,58.6,56.05,58.5,33531500],
    [823,"2004-05-14T00:00:00",58.5,59.85,58.5,59.8,31508000],
    [824,"2004-05-17T00:00:00",59.8,61.4,59.5,60.7,62969500],
    [825,"2004-05-18T00:00:00",60.7,61.2,59.6,60.05,32772000],
    [826,"2004-05-19T00:00:00",60.05,62.25,60,62.05,88906500],
    [827,"2004-05-20T00:00:00",62.05,62.85,61.7,61.75,39002500],
    [828,"2004-05-21T00:00:00",61.75,62.4,60.95,61.8,37289000],
    [829,"2004-05-24T00:00:00",61.8,62.5,60.9,61.25,20336000],
    [830,"2004-05-25T00:00:00",61.25,61.35,60.45,60.8,11387500],
    [831,"2004-05-26T00:00:00",60.8,63.45,61.2,62.65,70481000],
    [832,"2004-05-27T00:00:00",62.65,63.75,62.55,63.5,47569000],
    [833,"2004-05-28T00:00:00",63.5,63.85,62.45,62.8,23236500],
    [834,"2004-05-31T00:00:00",62.8,62.7,61.85,62.4,16767000],
    [835,"2004-06-01T00:00:00",62.4,62.7,61.3,62.4,38524000],
    [836,"2004-06-02T00:00:00",62.4,63.8,62.6,62.6,60603500],
    [837,"2004-06-03T00:00:00",62.6,62.9,59.5,59.5,36311500],
    [838,"2004-06-04T00:00:00",59.5,61.45,57,61.45,34036500],
    [839,"2004-06-07T00:00:00",61.45,62.5,61.5,62.35,45507500],
    [840,"2004-06-08T00:00:00",62.35,62.55,61.2,62,33384500],
    [841,"2004-06-09T00:00:00",62,62.35,61.4,61.6,24195000],
    [842,"2004-06-10T00:00:00",61.6,61.6,59,60.15,34931000],
    [843,"2004-06-11T00:00:00",60.15,61.25,59.9,61.05,31646000],
    [844,"2004-06-14T00:00:00",61.05,58.9,58,58,6776500],
    [845,"2004-06-15T00:00:00",58,59.4,55.7,58.8,40655500],
    [846,"2004-06-16T00:00:00",58.8,59.15,58.1,58.75,20366500],
    [847,"2004-06-17T00:00:00",58.75,59.1,57.25,57.35,15809000],
    [848,"2004-06-18T00:00:00",57.35,58.1,55.1,56.7,21602000],
    [849,"2004-06-21T00:00:00",56.7,57.2,54.45,54.65,21083500],
    [850,"2004-06-22T00:00:00",54.65,56.4,53.85,55.7,25402500],
    [851,"2004-06-23T00:00:00",55.7,56.3,54.65,55.8,17077500],
    [852,"2004-06-24T00:00:00",55.8,56.95,55.2,56.9,17267000],
    [853,"2004-06-25T00:00:00",56.9,57.1,55.5,55.55,12757500],
    [854,"2004-06-28T00:00:00",55.55,58.4,56,58.15,26998000],
    [855,"2004-06-29T00:00:00",58.15,59,57.75,57.9,21319000],
    [856,"2004-06-30T00:00:00",57.9,58.45,57.25,57.5,12423500],
    [857,"2004-07-01T00:00:00",57.5,59.05,57.45,58.4,37769600],
    [858,"2004-07-02T00:00:00",58.4,59.8,58.7,59.15,44037200],
    [859,"2004-07-05T00:00:00",59.15,59.7,58.55,58.65,15878000],
    [860,"2004-07-06T00:00:00",58.65,59.35,58.1,58.35,14569100],
    [861,"2004-07-07T00:00:00",58.35,58.45,57.6,58.1,11531300],
    [862,"2004-07-08T00:00:00",58.1,58.5,57.75,58.5,9413700],
    [863,"2004-07-09T00:00:00",58.5,59.5,58.25,59,24864400],
    [864,"2004-07-12T00:00:00",59,60.75,59.25,60.15,42208500],
    [865,"2004-07-13T00:00:00",60.15,60.6,59.45,60.1,28269400],
    [866,"2004-07-14T00:00:00",60.1,61.05,60.05,60.1,31282600],
    [867,"2004-07-15T00:00:00",60.1,60.35,59.15,59.4,13579700],
    [868,"2004-07-16T00:00:00",59.4,59.5,56.7,57.3,23939100],
    [869,"2004-07-19T00:00:00",57.3,58.05,56.9,57.4,12933700],
    [870,"2004-07-20T00:00:00",57.4,57.55,56.15,57.05,8058900],
    [871,"2004-07-21T00:00:00",57.05,57.65,56.95,57.3,7829300],
    [872,"2004-07-22T00:00:00",57.3,57.65,56.85,57.25,7634600],
    [873,"2004-07-23T00:00:00",57.25,57.5,56.7,56.9,4794300],
    [874,"2004-07-26T00:00:00",56.9,57,55.55,55.6,8337800],
    [875,"2004-07-27T00:00:00",55.6,55.75,52.95,54.1,11936100],
    [876,"2004-07-28T00:00:00",54.1,56.05,54.35,55.7,19255400],
    [877,"2004-07-29T00:00:00",55.7,56.1,55,55.1,6765900],
    [878,"2004-07-30T00:00:00",55.1,55.55,53.6,55.35,12963200],
    [879,"2004-08-02T00:00:00",55.35,56.3,54.85,55.5,18854500],
    [880,"2004-08-03T00:00:00",55.5,57.2,55.35,57.15,28894600],
    [881,"2004-08-04T00:00:00",57.15,57.75,56.8,56.9,17476500],
    [882,"2004-08-05T00:00:00",56.9,57.45,56.05,57.1,15736300],
    [883,"2004-08-06T00:00:00",57.1,58.4,56.7,58.2,28718900],
    [884,"2004-08-09T00:00:00",58.2,58.5,57.8,57.8,15511800],
    [885,"2004-08-10T00:00:00",57.8,58.45,56.8,56.95,12770200],
    [886,"2004-08-11T00:00:00",56.95,57.35,56.3,56.5,8503500],
    [887,"2004-08-12T00:00:00",56.5,57.15,56.2,56.95,15163600],
    [888,"2004-08-13T00:00:00",56.95,57.1,56.45,56.75,6068600],
    [889,"2004-08-16T00:00:00",56.75,56.45,55.4,56,10856400],
    [890,"2004-08-17T00:00:00",56,57.25,55.55,57.15,14480400],
    [891,"2004-08-18T00:00:00",57.15,57.7,57,57.3,11664400],
    [892,"2004-08-19T00:00:00",57.3,57.4,55.9,56,8897600],
    [893,"2004-08-20T00:00:00",56,56.85,56.1,56.55,12081500],
    [894,"2004-08-23T00:00:00",56.55,56.8,56.15,56.4,5752400],
    [895,"2004-08-24T00:00:00",56.4,56.75,55.55,55.6,6421100],
    [896,"2004-08-25T00:00:00",55.6,57.1,55.5,57,18399100],
    [897,"2004-08-26T00:00:00",57,57.3,56.8,57.15,8755100],
    [898,"2004-08-27T00:00:00",57.15,57.8,57.15,57.25,13346300],
    [899,"2004-08-30T00:00:00",57.25,57.6,56.25,57.3,17190600],
    [900,"2004-08-31T00:00:00",57.3,58.1,56.3,58,31544500],
    [901,"2004-09-01T00:00:00",58,58.7,57.5,57.65,23514000],
    [902,"2004-09-02T00:00:00",57.65,58,57.6,57.9,9678000],
    [903,"2004-09-03T00:00:00",57.9,58.15,57.6,57.65,5128900],
    [904,"2004-09-06T00:00:00",57.65,57.3,54.8,54.9,20946900],
    [905,"2004-09-07T00:00:00",54.9,55.9,54.4,55.7,21759000],
    [906,"2004-09-08T00:00:00",55.7,57.35,56.1,56.95,24587000],
    [907,"2004-09-09T00:00:00",56.95,57.55,56.75,56.9,20290000],
    [908,"2004-09-10T00:00:00",56.9,57.05,56.4,56.7,10235500],
    [909,"2004-09-13T00:00:00",56.7,56.8,55.65,55.85,13297700],
    [910,"2004-09-14T00:00:00",55.85,55.85,53.35,55.85,26080600],
    [911,"2004-09-15T00:00:00",55.85,56.1,53.95,54.2,19975000],
    [912,"2004-09-16T00:00:00",54.2,55.1,53.6,54.85,22776700],
    [913,"2004-09-17T00:00:00",54.85,55.75,54.25,54.95,15127500],
    [914,"2004-09-20T00:00:00",54.95,55.25,54.65,54.95,5083400],
    [915,"2004-09-21T00:00:00",54.95,55.55,54,54,14505100],
    [916,"2004-09-22T00:00:00",54,54.45,53.2,53.65,10467900],
    [917,"2004-09-23T00:00:00",53.65,54.55,53.55,54.4,10667600],
    [918,"2004-09-24T00:00:00",54.4,56.45,54.45,56.3,26903000],
    [919,"2004-09-27T00:00:00",56.3,57.5,56.35,57.45,27114800],
    [920,"2004-09-28T00:00:00",57.45,57.6,56.2,56.45,11791100],
    [921,"2004-09-29T00:00:00",56.45,57.55,56.2,57.35,27062800],
    [922,"2004-09-30T00:00:00",57.35,58.4,57.15,57.95,28439700],
    [923,"2004-10-01T00:00:00",57.95,58.5,57.35,57.4,19553000],
    [924,"2004-10-04T00:00:00",57.4,57.6,56.9,57,9730200],
    [925,"2004-10-05T00:00:00",57,57.95,55.5,55.95,35883900],
    [926,"2004-10-06T00:00:00",55.95,56.5,55.65,56.2,14602500],
    [927,"2004-10-07T00:00:00",56.2,56.9,55.8,56.65,17318200],
    [928,"2004-10-08T00:00:00",56.65,56.85,56.3,56.6,14609900],
    [929,"2004-10-11T00:00:00",56.6,56.95,56.5,56.8,515700],
    [930,"2004-10-12T00:00:00",56.8,57.9,56.85,57.8,2703300],
    [931,"2004-10-13T00:00:00",57.8,58.15,57.55,57.8,1744000],
    [932,"2004-10-14T00:00:00",57.8,58.7,57.75,58.3,4701200],
    [933,"2004-10-15T00:00:00",58.3,58.5,57.75,58.05,280500],
    [934,"2004-10-18T00:00:00",51.41,52.85,51.05,51.05,4840300],
    [935,"2004-10-19T00:00:00",51.05,51.45,49.6,51.35,6711700],
    [936,"2004-10-20T00:00:00",51.35,53,51.6,52.1,27140600],
    [937,"2004-10-21T00:00:00",52.1,52.5,50.7,50.8,13459400],
    [938,"2004-10-22T00:00:00",50.8,51.4,50.25,51.4,4621300],
    [939,"2004-10-25T00:00:00",51.4,51.85,50.6,50.75,5312100],
    [940,"2004-10-26T00:00:00",50.75,50.95,49.5,49.7,4042900],
    [941,"2004-10-27T00:00:00",49.7,50.2,48.9,49.2,4480600],
    [942,"2004-10-28T00:00:00",49.2,50.1,49.1,49.4,5228300],
    [943,"2004-10-29T00:00:00",49.4,49.6,47.95,48.05,5154500],
    [944,"2004-11-01T00:00:00",48.05,48.8,46.3,46.5,7145800],
    [945,"2004-11-02T00:00:00",46.5,48.7,45.8,48.7,14697500],
    [946,"2004-11-03T00:00:00",48.7,49.75,47.9,48,12588200],
    [947,"2004-11-04T00:00:00",48,49.1,48.3,48.65,7180600],
    [948,"2004-11-05T00:00:00",48.65,50.4,48.35,50.35,13547400],
    [949,"2004-11-08T00:00:00",50.35,51.15,50.45,50.8,10514900],
    [950,"2004-11-10T00:00:00",50.8,51.4,50.65,50.9,9543000],
    [951,"2004-11-12T00:00:00",50.9,51.6,50.95,51.3,9454500],
    [952,"2004-11-18T00:00:00",51.3,52.3,51.5,52.3,20285100],
    [953,"2004-11-19T00:00:00",52.3,52.75,51.55,52.1,29747200],
    [954,"2004-11-22T00:00:00",52.1,52.15,51,52.05,14161900],
    [955,"2004-11-23T00:00:00",52.05,52.45,51.5,51.85,9780500],
    [956,"2004-11-24T00:00:00",51.85,52.05,51.6,51.8,4006700],
    [957,"2004-11-25T00:00:00",51.8,52.2,51.25,51.3,9158500],
    [958,"2004-11-26T00:00:00",51.3,51.8,50.9,51.6,6565000],
    [959,"2004-11-29T00:00:00",51.6,51.95,51.45,51.65,4695500],
    [960,"2004-11-30T00:00:00",51.65,52.2,51.35,51.95,17223500],
    [961,"2004-12-01T00:00:00",51.95,52.3,51.85,52,12529800],
    [962,"2004-12-02T00:00:00",52,52.45,51.45,51.5,15675700],
    [963,"2004-12-03T00:00:00",51.5,52,51.4,51.7,8464800],
    [964,"2004-12-06T00:00:00",51.7,52.6,51.7,52.5,23012500],
    [965,"2004-12-07T00:00:00",52.5,52.7,52.1,52.2,9477300],
    [966,"2004-12-08T00:00:00",52.2,53,52.2,52.5,26819700],
    [967,"2004-12-09T00:00:00",52.5,53.85,52.75,53.25,37087300],
    [968,"2004-12-10T00:00:00",53.25,53.8,51,51.95,22150000],
    [969,"2004-12-13T00:00:00",51.95,52.7,52.15,52.4,11856100],
    [970,"2004-12-14T00:00:00",52.4,53.5,52.7,53.45,23641100],
    [971,"2004-12-15T00:00:00",53.45,53.7,52.9,53.45,16933500],
    [972,"2004-12-16T00:00:00",53.45,53.4,51.95,52.5,22265100],
    [973,"2004-12-17T00:00:00",52.5,53.45,52.65,53.05,17253100],
    [974,"2004-12-20T00:00:00",53.05,53.35,52.8,52.85,6487400],
    [975,"2004-12-21T00:00:00",52.85,53.55,52.15,53.2,18099500],
    [976,"2004-12-22T00:00:00",53.2,54.4,53.15,54.15,38789800],
    [977,"2004-12-23T00:00:00",54.15,55.05,54.1,54.35,32656300],
    [978,"2004-12-24T00:00:00",54.35,54.6,53.7,53.8,12070400],
    [979,"2004-12-27T00:00:00",53.8,54.5,53.6,53.65,17772500],
    [980,"2004-12-28T00:00:00",53.65,53.95,53.2,53.2,5296200],
    [981,"2004-12-29T00:00:00",53.2,54.95,53.4,54.95,27573900],
    [982,"2004-12-30T00:00:00",54.95,56.4,54.15,55.5,63708200],
    [983,"2004-12-31T00:00:00",55.5,55.8,54.7,54.75,20418900],
    [984,"2005-01-03T00:00:00",54.75,55.3,54.45,54.6,10340500],
    [985,"2005-01-04T00:00:00",54.6,55.65,54.7,55.55,18862200],
    [986,"2005-01-05T00:00:00",55.55,56.1,54.75,54.85,21687500],
    [987,"2005-01-06T00:00:00",54.85,56.5,54.85,56.45,36881000],
    [988,"2005-01-07T00:00:00",56.45,57.8,54.1,55.4,69973400],
    [989,"2005-01-10T00:00:00",55.4,57.4,55.75,56.95,38540300],
    [990,"2005-01-11T00:00:00",56.95,60,57.65,60,58308700],
    [991,"2005-01-12T00:00:00",60,61.1,58.8,59.15,44213200],
    [992,"2005-01-13T00:00:00",59.15,59.55,56.2,56.2,15445200],
    [993,"2005-01-14T00:00:00",56.2,57.2,54.5,56.5,12392100],
    [994,"2005-01-17T00:00:00",56.5,57.65,56.25,57.5,8733200],
    [995,"2005-01-18T00:00:00",57.5,58.2,57.35,58.05,13338200],
    [996,"2005-01-19T00:00:00",58.05,59.85,57.9,59.85,25031300],
    [997,"2005-01-24T00:00:00",59.85,61.1,59.75,60.65,29986400],
    [998,"2005-01-25T00:00:00",60.65,61.05,59.6,60.3,20178200],
    [999,"2005-01-26T00:00:00",60.3,60.65,59.3,59.7,9921500],
    [1000,"2005-01-27T00:00:00",59.7,60.6,58.7,59.7,20668800],
    [1001,"2005-01-28T00:00:00",59.7,59.95,56.75,57,11815700],
    [1002,"2005-01-31T00:00:00",57,57.8,55.35,56.95,7246900],
    [1003,"2005-02-01T00:00:00",56.95,60.5,57.45,60,26594500],
    [1004,"2005-02-02T00:00:00",60,60.9,59.1,59.15,28856100],
    [1005,"2005-02-03T00:00:00",59.15,59.75,58.7,58.95,9997600],
    [1006,"2005-02-04T00:00:00",58.95,59.9,58.6,58.65,13151400],
    [1007,"2005-02-07T00:00:00",58.65,59.4,58.75,58.95,5071200],
    [1008,"2005-02-08T00:00:00",58.95,61.25,59.15,61.05,45734300],
    [1009,"2005-02-09T00:00:00",61.05,62.75,61.05,62.6,53621000],
    [1010,"2005-02-10T00:00:00",62.6,63.5,61.85,63.5,31927000],
    [1011,"2005-02-11T00:00:00",63.5,64.75,62.8,64,50301400],
    [1012,"2005-02-14T00:00:00",64,68.8,64.25,68.8,57295100],
    [1013,"2005-02-15T00:00:00",68.8,69.7,67.8,68.15,36330600],
    [1014,"2005-02-16T00:00:00",68.15,72.7,66.4,71,87189000],
    [1015,"2005-02-17T00:00:00",71,72.4,68.85,69.45,41567900],
    [1016,"2005-02-18T00:00:00",69.45,70.6,68.25,68.9,29665500],
    [1017,"2005-02-21T00:00:00",68.9,71.05,68.85,69.95,42420000],
    [1018,"2005-02-22T00:00:00",69.95,70.85,68.1,70.5,33560300],
    [1019,"2005-02-23T00:00:00",70.5,71.9,69.75,70.3,43182700],
    [1020,"2005-02-24T00:00:00",70.3,70.9,66.8,67,16841700],
    [1021,"2005-02-25T00:00:00",67,67.95,65.5,66.65,15061700],
    [1022,"2005-02-28T00:00:00",66.65,67.6,65.3,66.5,6894900],
    [1023,"2005-03-01T00:00:00",66.5,69.8,66.25,69.75,28044000],
    [1024,"2005-03-02T00:00:00",69.75,70.7,66.3,66.3,12559400],
    [1025,"2005-03-03T00:00:00",66.3,68.9,66,67.75,22641300],
    [1026,"2005-03-04T00:00:00",67.75,70.5,68,68.7,24722700],
    [1027,"2005-03-07T00:00:00",68.7,73.85,68.25,73.85,70179500],
    [1028,"2005-03-08T00:00:00",73.85,76.7,72.25,72.3,65003000],
    [1029,"2005-03-09T00:00:00",72.3,74.75,71.5,72.25,23541400],
    [1030,"2005-03-10T00:00:00",72.25,77.15,71.5,74.5,63824100],
    [1031,"2005-03-11T00:00:00",74.5,79.1,73.9,74.8,69424300],
    [1032,"2005-03-14T00:00:00",74.8,80.4,75.3,80,45631700],
    [1033,"2005-03-15T00:00:00",80,82.75,78,80.6,57569800],
    [1034,"2005-03-16T00:00:00",80.6,81,76.6,76.6,15471400],
    [1035,"2005-03-17T00:00:00",76.6,75.9,72.8,72.8,9728200],
    [1036,"2005-03-18T00:00:00",72.8,76.75,69.25,70.5,29181200],
    [1037,"2005-03-21T00:00:00",70.5,72.35,67,67,11258700],
    [1038,"2005-03-22T00:00:00",67,66.25,63.65,63.65,9143400],
    [1039,"2005-03-24T00:00:00",63.65,65.15,60.5,60.5,8382900],
    [1040,"2005-03-25T00:00:00",60.5,59.25,57.5,57.5,3936100],
    [1041,"2005-03-28T00:00:00",57.5,59.6,54.65,54.65,6506900],
    [1042,"2005-03-29T00:00:00",54.65,58.7,51.95,58.7,9379500],
    [1043,"2005-03-30T00:00:00",58.7,63.1,60.4,63.1,13816500],
    [1044,"2005-03-31T00:00:00",63.1,67.3,59.95,59.95,22925800],
    [1045,"2005-04-01T00:00:00",59.95,63.2,57.6,62.35,12682100],
    [1046,"2005-04-04T00:00:00",62.35,67,63.7,67,16290600],
    [1047,"2005-04-05T00:00:00",67,69.1,63.7,64,20747000],
    [1048,"2005-04-06T00:00:00",64,65.65,60.9,62.75,7421700],
    [1049,"2005-04-07T00:00:00",62.75,67.45,63.2,67.45,20932000],
    [1050,"2005-04-08T00:00:00",67.45,68.4,64.8,65.9,22414600],
    [1051,"2005-04-11T00:00:00",65.9,69,62.65,62.65,19472600],
    [1052,"2005-04-12T00:00:00",62.65,60,59.55,59.55,3429800],
    [1053,"2005-04-13T00:00:00",59.55,64,57.6,64,25724500],
    [1054,"2005-04-14T00:00:00",64,66.6,61.6,65.8,32492900],
    [1055,"2005-04-15T00:00:00",65.8,67.35,65.55,66.5,17288600],
    [1056,"2005-04-18T00:00:00",66.5,66.6,63.2,63.2,11400300],
    [1057,"2005-04-19T00:00:00",63.2,63.9,60.05,60.05,9432100],
    [1058,"2005-04-20T00:00:00",60.05,60.5,57.05,59.5,14222700],
    [1059,"2005-04-21T00:00:00",59.5,63,60.2,60.25,12587600],
    [1060,"2005-04-25T00:00:00",60.25,62,58.35,59,6678800],
    [1061,"2005-04-26T00:00:00",59,60.75,57.4,60.55,9961400],
    [1062,"2005-04-27T00:00:00",60.55,62.7,58.95,60.25,25781000],
    [1063,"2005-04-28T00:00:00",60.25,61.3,59.9,60.05,10555100],
    [1064,"2005-04-29T00:00:00",60.05,61.35,59.7,60.5,9443000],
    [1065,"2005-05-02T00:00:00",60.5,61.15,57.5,57.5,8707000],
    [1066,"2005-05-03T00:00:00",57.5,59.2,56.55,59.15,7024700],
    [1067,"2005-05-04T00:00:00",59.15,60,58.4,58.7,3761200],
    [1068,"2005-05-05T00:00:00",58.7,60.4,58.5,60.35,9206400],
    [1069,"2005-05-06T00:00:00",60.35,60.9,59.35,59.9,9847000],
    [1070,"2005-05-09T00:00:00",59.9,61.5,59,61.3,17235600],
    [1071,"2005-05-10T00:00:00",61.3,61.85,60.45,60.7,14437800],
    [1072,"2005-05-11T00:00:00",60.7,62.5,60.5,62.4,25100600],
    [1073,"2005-05-12T00:00:00",62.4,63.1,60,60.2,16748300],
    [1074,"2005-05-13T00:00:00",60.2,62,60.5,61.7,13385300],
    [1075,"2005-05-16T00:00:00",61.7,62.2,60,60.85,6637400],
    [1076,"2005-05-17T00:00:00",60.85,61.65,60.5,60.9,6269300],
    [1077,"2005-05-18T00:00:00",60.9,61.1,59.1,59.5,7565700],
    [1078,"2005-05-19T00:00:00",59.5,60,59.2,59.7,2586600],
    [1079,"2005-05-20T00:00:00",59.7,59.95,57.6,57.8,4413900],
    [1080,"2005-05-23T00:00:00",57.8,56.5,54.95,54.95,1769000],
    [1081,"2005-05-24T00:00:00",54.95,54.1,52.25,54,5981400],
    [1082,"2005-05-25T00:00:00",54,54.7,51.3,51.3,3822700],
    [1083,"2005-05-26T00:00:00",51.3,53.15,48.75,48.75,12328400],
    [1084,"2005-05-27T00:00:00",48.75,50.05,47,47.5,7056100],
    [1085,"2005-05-30T00:00:00",47.5,49.85,47.9,49.85,4834100],
    [1086,"2005-05-31T00:00:00",49.85,52.1,49.5,51.5,12125900],
    [1087,"2005-06-01T00:00:00",51.5,53.1,51.65,52.15,8718400],
    [1088,"2005-06-02T00:00:00",52.15,54.75,53.2,54.75,9622700],
    [1089,"2005-06-03T00:00:00",54.75,56.7,54.1,55.85,16816400],
    [1090,"2005-06-06T00:00:00",55.85,56.5,53.1,55.7,7958000],
    [1091,"2005-06-07T00:00:00",55.7,58.45,56.95,58.4,21975800],
    [1092,"2005-06-08T00:00:00",58.4,59.1,55.5,56.3,14876600],
    [1093,"2005-06-09T00:00:00",56.3,58.3,56.25,57.9,14160200],
    [1094,"2005-06-10T00:00:00",57.9,58.3,56.8,56.85,9583400],
    [1095,"2005-06-13T00:00:00",56.85,58.05,56.2,56.65,6073100],
    [1096,"2005-06-14T00:00:00",56.65,57,54,54.1,3768200],
    [1097,"2005-06-15T00:00:00",54.1,55.95,54.7,55.35,4646400],
    [1098,"2005-06-16T00:00:00",55.35,55.8,54.3,54.85,4137200],
    [1099,"2005-06-17T00:00:00",54.85,55.6,54.5,55.35,2914900],
    [1100,"2005-06-20T00:00:00",55.35,57.5,56.35,57.3,7775900],
    [1101,"2005-06-21T00:00:00",57.3,59.3,57.7,58.1,22427700],
    [1102,"2005-06-22T00:00:00",58.1,58.9,56.3,56.4,14546300],
    [1103,"2005-06-23T00:00:00",56.4,56.75,54,55.95,7328100],
    [1104,"2005-06-24T00:00:00",55.95,56.2,55,55.45,3247500],
    [1105,"2005-06-27T00:00:00",55.45,55.8,54.5,54.8,2382100],
    [1106,"2005-06-28T00:00:00",54.8,56.45,54.95,55.8,3444800],
    [1107,"2005-06-29T00:00:00",55.8,56.75,55.55,55.75,3665700],
    [1108,"2005-06-30T00:00:00",55.75,56.7,55.7,55.75,3462100],
    [1109,"2005-07-01T00:00:00",55.75,56,54.95,55.25,1102400],
    [1110,"2005-07-04T00:00:00",55.25,56,54.65,55.1,3632000],
    [1111,"2005-07-05T00:00:00",55.1,55.4,54.25,55,1470900],
    [1112,"2005-07-06T00:00:00",55,57.65,54.4,57.1,12622100],
    [1113,"2005-07-07T00:00:00",57.1,58.8,57.1,58.75,15215000],
    [1114,"2005-07-08T00:00:00",58.75,59.45,58,58.5,7565800],
    [1115,"2005-07-11T00:00:00",58.5,59.4,57.25,57.6,4575800],
    [1116,"2005-07-12T00:00:00",57.6,58.15,56.85,57.3,1879700],
    [1117,"2005-07-13T00:00:00",57.3,58.2,57,57,2000200],
    [1118,"2005-07-14T00:00:00",57,57.9,57,57.2,2219600],
    [1119,"2005-07-15T00:00:00",57.2,58.4,56.8,58.05,7595200],
    [1120,"2005-07-18T00:00:00",58.05,58.05,57.3,57.45,3158200],
    [1121,"2005-07-19T00:00:00",57.45,57.45,55.9,56.8,3836900],
    [1122,"2005-07-20T00:00:00",56.8,58.45,56.9,58.45,9237600],
    [1123,"2005-07-21T00:00:00",58.45,58.85,57.8,58.4,6756700],
    [1124,"2005-07-22T00:00:00",58.4,59.3,57.05,57.75,13678600],
    [1125,"2005-07-25T00:00:00",57.75,58.1,56.8,56.85,2690200],
    [1126,"2005-07-26T00:00:00",56.85,57.15,56.5,57,2390700],
    [1127,"2005-07-27T00:00:00",57,57.1,56.1,56.2,2288400],
    [1128,"2005-07-28T00:00:00",56.2,56.9,55.8,56.2,1207500],
    [1129,"2005-07-29T00:00:00",56.2,56.45,54.75,55.5,1867700],
    [1130,"2005-08-01T00:00:00",55.5,55.9,54.95,55.25,1001200],
    [1131,"2005-08-02T00:00:00",55.25,56.8,55.05,56.6,3221900],
    [1132,"2005-08-03T00:00:00",56.6,58.5,56.35,57.85,16784200],
    [1133,"2005-08-04T00:00:00",57.85,58.6,56.75,57,12600100],
    [1134,"2005-08-05T00:00:00",57,57.55,56.5,57,5037800],
    [1135,"2005-08-08T00:00:00",57,58.05,56.1,56.4,8930700],
    [1136,"2005-08-09T00:00:00",56.4,56.75,54.25,54.7,3394700],
    [1137,"2005-08-10T00:00:00",54.7,55.35,52.55,53.45,3458400],
    [1138,"2005-08-11T00:00:00",53.45,53.7,52.05,52.25,1973700],
    [1139,"2005-08-12T00:00:00",52.25,54.4,51,54.4,3136400],
    [1140,"2005-08-15T00:00:00",54.4,54.2,53,53.15,899400],
    [1141,"2005-08-16T00:00:00",53.15,53.4,52.45,53.35,920400],
    [1142,"2005-08-17T00:00:00",53.35,53.4,52.65,53,475500],
    [1143,"2005-08-19T00:00:00",53,55.5,53.5,55.05,3185300],
    [1144,"2005-08-22T00:00:00",55.05,57.8,56.35,57.8,6856100],
    [1145,"2005-08-23T00:00:00",57.8,59.35,57.05,58.25,19871500],
    [1146,"2005-08-24T00:00:00",58.25,59.1,57.75,58.5,11079500],
    [1147,"2005-08-25T00:00:00",58.5,61,59.15,60.3,40502200],
    [1148,"2005-08-26T00:00:00",60.3,60.5,58.15,59.4,14419800],
    [1149,"2005-08-29T00:00:00",59.4,60.75,59.05,60.05,16902000],
    [1150,"2005-08-30T00:00:00",60.05,62.9,60.4,61.8,47390800],
    [1151,"2005-08-31T00:00:00",61.8,62.3,60.35,62.15,29688300],
    [1152,"2005-09-01T00:00:00",62.15,63.45,62,62.1,33492200],
    [1153,"2005-09-02T00:00:00",62.1,62.55,60.6,61.75,14287800],
    [1154,"2005-09-05T00:00:00",61.75,62.45,61.6,62,7894800],
    [1155,"2005-09-06T00:00:00",62,63.25,61.9,62.8,20473800],
    [1156,"2005-09-07T00:00:00",62.8,65.15,63.35,64.55,42706100],
    [1157,"2005-09-08T00:00:00",64.55,65.3,63.5,65.05,25133700],
    [1158,"2005-09-09T00:00:00",65.05,66.4,64.7,66.4,27236500],
    [1159,"2005-09-12T00:00:00",66.4,69.65,66.4,68.7,65386100],
    [1160,"2005-09-13T00:00:00",68.7,70.1,68.25,68.8,37606200],
    [1161,"2005-09-14T00:00:00",68.8,71,68.4,70.45,52836100],
    [1162,"2005-09-15T00:00:00",70.45,73.55,69.8,72.4,72641200],
    [1163,"2005-09-16T00:00:00",72.4,74.25,72.5,73,54536000],
    [1164,"2005-09-19T00:00:00",73,73.25,69.35,69.55,40006500],
    [1165,"2005-09-20T00:00:00",69.55,73,69.35,73,41736800],
    [1166,"2005-09-21T00:00:00",73,73.85,72.4,72.7,30876600],
    [1167,"2005-09-22T00:00:00",72.7,73.5,71.3,72.3,26360000],
    [1168,"2005-09-23T00:00:00",72.3,73.3,69.85,70.5,16671900],
    [1169,"2005-09-26T00:00:00",70.5,73.7,70.8,73.5,50159300],
    [1170,"2005-09-27T00:00:00",73.5,75.35,73,74.45,50347600],
    [1171,"2005-09-28T00:00:00",74.45,76.1,72.75,75.65,45611400],
    [1172,"2005-09-29T00:00:00",75.65,76.4,73.5,73.9,40243100],
    [1173,"2005-09-30T00:00:00",73.9,77.55,74.25,77.5,47236200],
    [1174,"2005-10-03T00:00:00",77.5,78.7,76.85,77.7,44843200],
    [1175,"2005-10-04T00:00:00",77.7,80.2,78,78.4,55713600],
    [1176,"2005-10-05T00:00:00",78.4,80.95,77.85,80.65,68221500],
    [1177,"2005-10-06T00:00:00",80.65,82.35,80.2,81.15,43922200],
    [1178,"2005-10-07T00:00:00",81.15,84.85,80.65,84.35,61198000],
    [1179,"2005-10-10T00:00:00",84.35,88.55,83.9,88.55,40698700],
    [1180,"2005-10-11T00:00:00",88.55,90.7,87.6,88.1,41914300],
    [1181,"2005-10-12T00:00:00",88.1,92.2,88.5,91.5,63797300],
    [1182,"2005-10-13T00:00:00",91.5,92.9,90,90.15,32343800],
    [1183,"2005-10-14T00:00:00",90.15,92.95,90.25,91.95,34704200],
    [1184,"2005-10-17T00:00:00",91.95,94.25,91.55,91.55,2575100],
    [1185,"2005-10-18T00:00:00",91.55,93.4,87,89,4847000],
    [1186,"2005-10-19T00:00:00",89,93.45,87,93.45,7215900],
    [1187,"2005-10-20T00:00:00",93.45,97,88.8,89.25,5018900],
    [1188,"2005-10-21T00:00:00",89.25,92.45,84.8,86,2261800],
    [1189,"2005-10-24T00:00:00",84.5,88.7,85.5,88.7,6344800],
    [1190,"2005-10-25T00:00:00",88.7,93.1,87.75,92,30426400],
    [1191,"2005-10-26T00:00:00",92,92.85,87.4,88,15924800],
    [1192,"2005-10-27T00:00:00",88,92.2,86.35,91,35213700],
    [1193,"2005-10-31T00:00:00",91,94.2,88.5,92.65,33163500],
    [1194,"2005-11-02T00:00:00",92.65,95.4,92.55,94.3,28649100],
    [1195,"2005-11-07T00:00:00",94.3,99,94.4,99,53269800],
    [1196,"2005-11-08T00:00:00",99,101.85,99.25,100.6,49785700],
    [1197,"2005-11-10T00:00:00",100.6,101.9,98.65,98.95,30535600],
    [1198,"2005-11-11T00:00:00",98.95,103.4,98.65,102.9,63795400],
    [1199,"2005-11-14T00:00:00",102.9,105,102.4,103.8,35528000],
    [1200,"2005-11-15T00:00:00",103.8,104.4,101.5,103.95,29050100],
    [1201,"2005-11-16T00:00:00",103.95,104.5,101.4,101.6,21192900],
    [1202,"2005-11-17T00:00:00",101.6,103.35,100.25,103.35,23770300],
    [1203,"2005-11-18T00:00:00",103.35,105.25,102.8,104.5,40942900],
    [1204,"2005-11-21T00:00:00",104.5,105.95,102.9,103.55,32893700],
    [1205,"2005-11-22T00:00:00",103.55,103.6,101.6,102.6,17364400],
    [1206,"2005-11-23T00:00:00",102.6,103.75,101.8,102.5,14650400],
    [1207,"2005-11-24T00:00:00",102.5,105.35,102.75,104.15,44394000],
    [1208,"2005-11-25T00:00:00",104.15,107.8,104.55,106.35,61912300],
    [1209,"2005-11-28T00:00:00",106.35,108.2,106.6,108.2,30204200],
    [1210,"2005-11-29T00:00:00",108.2,111.1,108.65,110.75,60927300],
    [1211,"2005-11-30T00:00:00",110.75,112,105.35,108.75,47988800],
    [1212,"2005-12-01T00:00:00",108.75,110.75,105.95,108,37063000],
    [1213,"2005-12-02T00:00:00",108,109.45,106.8,108.25,19094400],
    [1214,"2005-12-05T00:00:00",108.25,109.75,108.05,108.8,18192100],
    [1215,"2005-12-06T00:00:00",108.8,112,108.8,111.9,58108000],
    [1216,"2005-12-07T00:00:00",111.9,113,110,112.2,38105500],
    [1217,"2005-12-08T00:00:00",112.2,113.8,111.6,112,40469700],
    [1218,"2005-12-09T00:00:00",112,112.6,109.8,110.1,15387600],
    [1219,"2005-12-12T00:00:00",110.1,112,110.6,110.85,11459100],
    [1220,"2005-12-13T00:00:00",110.85,111.7,109,110.25,15614500],
    [1221,"2005-12-14T00:00:00",110.25,110.35,104.75,106,19320400],
    [1222,"2005-12-15T00:00:00",106,106.4,103.75,106.4,14469400],
    [1223,"2005-12-16T00:00:00",106.4,108.2,102.5,102.75,19474200],
    [1224,"2005-12-19T00:00:00",102.75,104.35,100.1,102.2,20533700],
    [1225,"2005-12-20T00:00:00",102.2,105.25,102.25,105.05,16949700],
    [1226,"2005-12-21T00:00:00",105.05,106.3,104.65,105.35,13112300],
    [1227,"2005-12-22T00:00:00",105.35,107.5,105.55,106.75,18087400],
    [1228,"2005-12-23T00:00:00",106.75,107.75,106.55,106.75,10089000],
    [1229,"2005-12-26T00:00:00",106.75,107.45,106,106.35,6629000],
    [1230,"2005-12-27T00:00:00",106.35,107.8,105.75,107.5,10028000],
    [1231,"2005-12-28T00:00:00",107.5,108.45,106.3,106.5,8988700],
    [1232,"2005-12-29T00:00:00",106.5,107.4,105.9,106.2,5623100],
    [1233,"2005-12-30T00:00:00",106.2,107.5,106.3,106.6,8298700],
    [1234,"2006-01-02T00:00:00",106.6,109.95,106.25,109.85,31922700],
    [1235,"2006-01-03T00:00:00",109.85,112.3,109.25,111.4,54363300],
    [1236,"2006-01-04T00:00:00",111.4,112,110.4,110.5,16978800],
    [1237,"2006-01-05T00:00:00",110.5,113,111,112.15,36862100],
    [1238,"2006-01-06T00:00:00",112.15,112.55,109,110.55,17576000],
    [1239,"2006-01-09T00:00:00",110.55,112.15,110.25,110.8,15416100],
    [1240,"2006-01-16T00:00:00",110.8,116.1,111.4,115.9,58593700],
    [1241,"2006-01-17T00:00:00",115.9,121.6,116.8,121.35,73730800],
    [1242,"2006-01-18T00:00:00",121.35,122.6,118.05,118.95,32172400],
    [1243,"2006-01-19T00:00:00",118.95,122.1,118.1,120.85,56260900],
    [1244,"2006-01-20T00:00:00",120.85,120.95,116.85,117.3,12995900],
    [1245,"2006-01-23T00:00:00",117.3,118.55,115.25,117.05,9832700],
    [1246,"2006-01-24T00:00:00",117.05,120.5,115.5,116.05,39650300],
    [1247,"2006-01-25T00:00:00",116.05,118.65,115.6,117.75,17783000],
    [1248,"2006-01-26T00:00:00",117.75,121.9,116.55,120.4,45887500],
    [1249,"2006-01-27T00:00:00",120.4,123.15,119.6,122.55,58211500],
    [1250,"2006-01-30T00:00:00",122.55,125.9,123.1,125.65,54058100],
    [1251,"2006-01-31T00:00:00",125.65,127.5,124.6,127,64466600],
    [1252,"2006-02-01T00:00:00",127,133.15,126.85,131.5,116906100],
    [1253,"2006-02-02T00:00:00",131.5,134.15,129.1,129.8,54487000],
    [1254,"2006-02-03T00:00:00",129.8,134.8,129.2,134.45,52966800],
    [1255,"2006-02-06T00:00:00",134.45,136.55,133.95,134.7,45713500],
    [1256,"2006-02-07T00:00:00",134.7,138.15,134.4,137.5,55621700],
    [1257,"2006-02-10T00:00:00",137.5,143.25,138.2,142,64495900],
    [1258,"2006-02-13T00:00:00",142,143,139.4,139.75,34984400],
    [1259,"2006-02-14T00:00:00",139.75,141.9,133,136.5,45062300],
    [1260,"2006-02-15T00:00:00",136.5,141.6,137,141.25,33433100],
    [1261,"2006-02-16T00:00:00",141.25,142.3,137.5,137.6,29379100],
    [1262,"2006-02-17T00:00:00",137.6,139.6,135.5,138,15715400],
    [1263,"2006-02-20T00:00:00",138,144.75,138.55,144.2,51313200],
    [1264,"2006-02-21T00:00:00",144.2,146.25,140,141,51032300],
    [1265,"2006-02-22T00:00:00",141,142.95,139.75,141.5,25552400],
    [1266,"2006-02-23T00:00:00",141.5,146.7,141.1,143.2,51302000],
    [1267,"2006-02-24T00:00:00",143.2,144.3,139.5,143.5,24167000],
    [1268,"2006-02-27T00:00:00",143.5,146.85,140.5,142.5,42630900],
    [1269,"2006-02-28T00:00:00",142.5,147.65,143.05,147.1,55439200],
    [1270,"2006-03-01T00:00:00",147.1,152.65,142.5,151.4,104502900],
    [1271,"2006-03-02T00:00:00",151.4,153.1,149.15,149.6,49366000],
    [1272,"2006-03-03T00:00:00",149.6,155.45,150.5,154.85,67410900],
    [1273,"2006-03-06T00:00:00",154.85,155.2,147.15,147.15,31906700],
    [1274,"2006-03-07T00:00:00",147.15,154.35,144.2,154.3,56092500],
    [1275,"2006-03-08T00:00:00",154.3,155.2,146.6,146.6,25541200],
    [1276,"2006-03-09T00:00:00",146.6,149,139.3,144.5,27001800],
    [1277,"2006-03-10T00:00:00",144.5,144.35,137.3,137.3,20097800],
    [1278,"2006-03-13T00:00:00",137.3,140,130.45,130.45,11390400],
    [1279,"2006-03-14T00:00:00",130.45,135,123.95,134.9,25845700],
    [1280,"2006-03-15T00:00:00",134.9,141.25,133.25,140.5,40020300],
    [1281,"2006-03-16T00:00:00",140.5,147.2,137.7,146,57938200],
    [1282,"2006-03-17T00:00:00",146,151.9,145.55,149.7,55962700],
    [1283,"2006-03-20T00:00:00",149.7,153.75,147.05,149.8,50862700],
    [1284,"2006-03-21T00:00:00",149.8,152.7,148.2,150.5,21791100],
    [1285,"2006-03-22T00:00:00",150.5,152.9,149.05,151.9,30979300],
    [1286,"2006-03-24T00:00:00",151.9,153.8,151.6,151.75,25977300],
    [1287,"2006-03-27T00:00:00",151.75,154.8,150.55,151,35659700],
    [1288,"2006-03-28T00:00:00",151,154.65,151.5,152.9,39584600],
    [1289,"2006-03-29T00:00:00",152.9,155.15,151.6,154.45,67183700],
    [1290,"2006-03-30T00:00:00",154.45,155.35,153.6,153.9,29935300],
    [1291,"2006-03-31T00:00:00",153.9,154.85,150.8,151.1,14294600],
    [1292,"2006-04-03T00:00:00",151.1,152.5,149.6,150.5,8754300],
    [1293,"2006-04-04T00:00:00",150.5,152.9,150,151.5,13596100],
    [1294,"2006-04-05T00:00:00",151.5,152.9,151,151.95,14303300],
    [1295,"2006-04-06T00:00:00",151.95,152.7,150.8,151.05,12211800],
    [1296,"2006-04-07T00:00:00",151.05,154.5,151.55,154,6415000],
    [1297,"2006-04-10T00:00:00",154,156.15,154.15,154.95,9562100],
    [1298,"2006-04-13T00:00:00",154.95,155.25,152,154.25,1778900],
    [1299,"2006-04-14T00:00:00",154.25,158,154.55,158,5109200],
    [1300,"2006-04-17T00:00:00",133.4,134.15,128,133.55,24956200],
    [1301,"2006-04-18T00:00:00",133.55,134,126.9,126.9,10521800],
    [1302,"2006-04-19T00:00:00",126.9,127.95,122,125.55,12894300],
    [1303,"2006-04-20T00:00:00",125.55,127.7,124.5,124.8,9801100],
    [1304,"2006-04-21T00:00:00",124.8,125.7,119,121.1,11733600],
    [1305,"2006-04-24T00:00:00",121.1,122.7,118,119.4,6341600],
    [1306,"2006-04-25T00:00:00",119.4,121.3,118,120.8,11534600],
    [1307,"2006-04-26T00:00:00",120.8,123,120.25,120.25,10984900],
    [1308,"2006-04-27T00:00:00",120.25,120.8,115.3,115.8,5028200],
    [1309,"2006-04-28T00:00:00",115.8,115,110.05,110.05,4423900],
    [1310,"2006-05-02T00:00:00",110.05,115.55,107.25,115.55,33263000],
    [1311,"2006-05-03T00:00:00",115.55,121.3,115.4,121.3,42456300],
    [1312,"2006-05-04T00:00:00",121.3,123.5,120.6,122,35934800],
    [1313,"2006-05-05T00:00:00",122,124.45,121,122.5,26316700],
    [1314,"2006-05-08T00:00:00",122.5,124.3,122.3,123,14472800],
    [1315,"2006-05-09T00:00:00",123,127.5,122.75,123.75,58573300],
    [1316,"2006-05-10T00:00:00",123.75,125.85,119.25,120.5,25596600],
    [1317,"2006-05-11T00:00:00",120.5,123.75,114.9,122.75,31556600],
    [1318,"2006-05-12T00:00:00",122.75,122.75,119.15,119.5,27522700],
    [1319,"2006-05-15T00:00:00",119.5,118.6,113.55,113.55,10296300],
    [1320,"2006-05-16T00:00:00",113.55,116,107.9,107.9,14601900],
    [1321,"2006-05-17T00:00:00",107.9,113.25,109,113.25,12496500],
    [1322,"2006-05-18T00:00:00",113.25,115.2,107.6,107.95,25571200],
    [1323,"2006-05-19T00:00:00",107.95,110.75,104,108,18229300],
    [1324,"2006-05-22T00:00:00",108,112.95,106,112.45,25952500],
    [1325,"2006-05-23T00:00:00",112.45,112.75,110.2,111,9452600],
    [1326,"2006-05-24T00:00:00",111,113,110.35,111.75,10915700],
    [1327,"2006-05-25T00:00:00",111.75,114.75,111,111.1,17944000],
    [1328,"2006-05-26T00:00:00",111.1,111.75,105.55,105.55,8937400],
    [1329,"2006-05-29T00:00:00",105.55,106.5,100.3,100.3,13116100],
    [1330,"2006-05-30T00:00:00",100.3,98.9,95.3,95.5,14107600],
    [1331,"2006-05-31T00:00:00",95.5,97.1,90.75,90.75,6183000],
    [1332,"2006-06-01T00:00:00",90.75,95.2,89.15,95,7145900],
    [1333,"2006-06-02T00:00:00",95,98.5,91.1,95.75,16983000],
    [1334,"2006-06-05T00:00:00",95.75,97.5,94.5,96.25,7949500],
    [1335,"2006-06-06T00:00:00",96.25,101.05,93.25,101.05,18420800],
    [1336,"2006-06-07T00:00:00",101.05,103.3,96,96,14880800],
    [1337,"2006-06-08T00:00:00",96,95,91.2,91.2,3569600],
    [1338,"2006-06-09T00:00:00",91.2,94,86.65,87.95,12696400],
    [1339,"2006-06-12T00:00:00",87.95,89.45,83.6,84.15,4611700],
    [1340,"2006-06-13T00:00:00",84.15,84.25,79.95,79.95,3319500],
    [1341,"2006-06-14T00:00:00",79.95,81.3,72,72,6737000],
    [1342,"2006-06-15T00:00:00",72,75.6,68.4,75.6,7680100],
    [1343,"2006-06-16T00:00:00",75.6,79.35,76.75,79.35,6121000],
    [1344,"2006-06-19T00:00:00",79.35,83.3,80.6,83.3,7342900],
    [1345,"2006-06-20T00:00:00",83.3,87.45,82,87.45,15396700],
    [1346,"2006-06-21T00:00:00",87.45,91.8,86.75,91.5,20313300],
    [1347,"2006-06-22T00:00:00",91.5,96,90.1,94.7,27248600],
    [1348,"2006-06-23T00:00:00",94.7,97.75,90,90,21047100],
    [1349,"2006-06-26T00:00:00",90,92.6,85.5,85.5,8522700],
    [1350,"2006-06-27T00:00:00",85.5,84.35,81.25,81.25,5700900],
    [1351,"2006-06-28T00:00:00",81.25,85.3,77.25,85.3,16826600],
    [1352,"2006-06-29T00:00:00",85.3,89.55,86.5,89.55,8168400],
    [1353,"2006-06-30T00:00:00",89.55,93.35,87.05,90,25442000],
    [1354,"2006-07-03T00:00:00",90,89.9,85.5,85.5,2934200],
    [1355,"2006-07-04T00:00:00",85.5,89.3,82.4,86.85,15109700],
    [1356,"2006-07-05T00:00:00",86.85,89.1,85.55,88,10253700],
    [1357,"2006-07-06T00:00:00",88,91.8,88.1,90.95,26983500],
    [1358,"2006-07-07T00:00:00",90.95,93.65,88.7,90,26440400],
    [1359,"2006-07-10T00:00:00",90,90.3,85.5,85.5,7426200],
    [1360,"2006-07-11T00:00:00",85.5,89.4,83.95,88.45,15047700],
    [1361,"2006-07-12T00:00:00",88.45,92.65,88,91.5,22325000],
    [1362,"2006-07-13T00:00:00",91.5,95.55,92.05,94,24002600],
    [1363,"2006-07-14T00:00:00",94,94.75,91,94.4,16575900],
    [1364,"2006-07-17T00:00:00",94.4,96.35,92.65,95.3,17709100],
    [1365,"2006-07-18T00:00:00",95.3,97.25,94.9,95.15,13399200],
    [1366,"2006-07-19T00:00:00",95.15,97.5,93.45,96.3,19549100],
    [1367,"2006-07-20T00:00:00",96.3,100.75,95.1,98.45,39078900],
    [1368,"2006-07-21T00:00:00",98.45,99.35,96.5,97.3,14038700],
    [1369,"2006-07-24T00:00:00",97.3,99.2,97.5,98.05,12088100],
    [1370,"2006-07-25T00:00:00",98.05,100.8,98.4,98.85,19629200],
    [1371,"2006-07-26T00:00:00",98.85,100.15,98.3,98.7,10060500],
    [1372,"2006-07-27T00:00:00",98.7,100.3,98.6,99.4,10639400],
    [1373,"2006-07-28T00:00:00",99.4,99.7,96.8,97.2,9579300],
    [1374,"2006-07-31T00:00:00",97.2,98.4,96.5,96.65,3262400],
    [1375,"2006-08-01T00:00:00",96.65,100.9,97,100.45,29528600],
    [1376,"2006-08-02T00:00:00",100.45,102,97.5,97.7,19224900],
    [1377,"2006-08-03T00:00:00",97.7,101.65,98.65,101.4,18013500],
    [1378,"2006-08-04T00:00:00",101.4,102.7,99.8,100.55,18631100],
    [1379,"2006-08-07T00:00:00",100.55,101.75,100.3,100.95,10495500],
    [1380,"2006-08-08T00:00:00",100.95,101.35,99.25,99.5,6338100],
    [1381,"2006-08-09T00:00:00",99.5,101.5,95.35,97.65,17203700],
    [1382,"2006-08-10T00:00:00",97.65,98.5,92.8,94.9,12743500],
    [1383,"2006-08-11T00:00:00",94.9,96,92.35,94,6896100],
    [1384,"2006-08-15T00:00:00",94,95.4,92.8,93.55,5864700],
    [1385,"2006-08-16T00:00:00",93.55,97.5,93.3,97.25,12324000],
    [1386,"2006-08-17T00:00:00",97.25,99.8,97.6,98.2,15220100],
    [1387,"2006-08-18T00:00:00",98.2,99.7,97.75,99.2,9603400],
    [1388,"2006-08-21T00:00:00",99.2,100.75,98.1,100.2,17237500],
    [1389,"2006-08-22T00:00:00",100.2,100.55,95.2,97.15,11801700],
    [1390,"2006-08-23T00:00:00",97.15,98.4,96,98.35,6561600],
    [1391,"2006-08-24T00:00:00",98.35,99,93.45,93.45,7118500],
    [1392,"2006-08-25T00:00:00",93.45,93.4,88.8,88.8,9275400],
    [1393,"2006-08-28T00:00:00",88.8,92.15,84.4,91.65,15875700],
    [1394,"2006-08-29T00:00:00",91.65,92.1,87.5,89.25,11939600],
    [1395,"2006-08-30T00:00:00",89.25,92.1,89.9,91.1,13216800],
    [1396,"2006-08-31T00:00:00",91.1,93.55,91.1,92.5,13564300],
    [1397,"2006-09-01T00:00:00",92.5,94,91.4,93.95,12038300],
    [1398,"2006-09-04T00:00:00",93.95,96.7,94.05,95.25,21602300],
    [1399,"2006-09-05T00:00:00",95.25,96.1,92.1,93.9,16228900],
    [1400,"2006-09-06T00:00:00",93.9,95.8,93.4,94.7,8755500],
    [1401,"2006-09-07T00:00:00",94.7,96.1,93.9,94.15,11801500],
    [1402,"2006-09-08T00:00:00",94.15,95.45,93.1,94.9,9012400],
    [1403,"2006-09-11T00:00:00",94.9,95.4,93.1,93.2,4463800],
    [1404,"2006-09-12T00:00:00",93.2,97.75,95,97.25,15682000],
    [1405,"2006-09-13T00:00:00",97.25,98.7,96.25,96.5,17113500],
    [1406,"2006-09-14T00:00:00",96.5,97.75,94.8,96.5,9199600],
    [1407,"2006-09-15T00:00:00",96.5,96.95,93.8,94,6510800],
    [1408,"2006-09-18T00:00:00",94,94.9,92.7,93.35,4156800],
    [1409,"2006-09-19T00:00:00",93.35,95.95,91.95,95.1,10725800],
    [1410,"2006-09-20T00:00:00",95.1,96.2,95,95.55,7245200],
    [1411,"2006-09-21T00:00:00",95.55,97.5,95.55,96.85,14389400],
    [1412,"2006-09-22T00:00:00",96.85,98.1,96.8,97.25,12919600],
    [1413,"2006-09-25T00:00:00",97.25,97.8,93.4,94.25,6177100],
    [1414,"2006-09-26T00:00:00",94.25,95.25,92.8,94.75,5324600],
    [1415,"2006-09-27T00:00:00",94.75,95.75,94.8,95.1,3855800],
    [1416,"2006-09-28T00:00:00",95.1,98.5,96.5,97.5,21065300],
    [1417,"2006-09-29T00:00:00",97.5,98,95.9,96,7572600],
    [1418,"2006-10-02T00:00:00",96,97.3,95,96,8783200],
    [1419,"2006-10-03T00:00:00",96,97.3,95.15,95.9,8248900],
    [1420,"2006-10-04T00:00:00",95.9,97,95.25,96.8,6818500],
    [1421,"2006-10-05T00:00:00",96.8,99.4,97.3,98.25,22322700],
    [1422,"2006-10-06T00:00:00",98.25,101.7,98.25,101.25,27083200],
    [1423,"2006-10-09T00:00:00",101.25,102.25,100.55,101,15506100],
    [1424,"2006-10-10T00:00:00",101,102.4,100.5,100.55,10191200],
    [1425,"2006-10-11T00:00:00",100.55,101.45,97.6,97.75,7072100],
    [1426,"2006-10-12T00:00:00",97.75,97.75,95.5,97.5,9716300],
    [1427,"2006-10-13T00:00:00",97.5,98.35,97.1,97.3,416000],
    [1428,"2006-10-16T00:00:00",97.3,98.15,96.5,97.15,885800],
    [1429,"2006-10-17T00:00:00",97.15,99.4,97,99.25,2572400],
    [1430,"2006-10-18T00:00:00",99.25,100.6,99,99.25,1723800],
    [1431,"2006-10-19T00:00:00",99.25,100.5,98.2,99.5,2707000],
    [1432,"2006-10-30T00:00:00",89.09,90.15,85.7,86,8256200],
    [1433,"2006-10-31T00:00:00",86,87.55,84.3,85,6201400],
    [1434,"2006-11-01T00:00:00",85,85.45,80.75,80.75,5073200],
    [1435,"2006-11-02T00:00:00",80.75,82.25,79.35,81.4,4363200],
    [1436,"2006-11-03T00:00:00",81.4,84.6,82.3,84.6,8333600],
    [1437,"2006-11-06T00:00:00",84.6,85.3,81,81.2,3108500],
    [1438,"2006-11-07T00:00:00",81.2,81.45,77.15,77.15,5591800],
    [1439,"2006-11-08T00:00:00",77.15,79.5,75.25,78.7,7051600],
    [1440,"2006-11-10T00:00:00",78.7,77.8,74.8,74.8,3888700],
    [1441,"2006-11-13T00:00:00",74.8,75.5,71.1,71.8,6683200],
    [1442,"2006-11-14T00:00:00",71.8,75.35,71.1,74.5,8968500],
    [1443,"2006-11-15T00:00:00",74.5,75.9,72.9,73.9,5523400],
    [1444,"2006-11-16T00:00:00",73.9,73.8,71.5,73.35,4017300],
    [1445,"2006-11-17T00:00:00",73.35,75.25,72,72.25,6122400],
    [1446,"2006-11-20T00:00:00",72.25,72.55,69.5,69.5,1927800],
    [1447,"2006-11-21T00:00:00",69.5,71.65,69.1,71.15,3709700],
    [1448,"2006-11-22T00:00:00",71.15,72,70.2,70.9,4087700],
    [1449,"2006-11-23T00:00:00",70.9,73.6,71.3,72.75,9248200],
    [1450,"2006-11-24T00:00:00",72.75,74,72.25,73.3,9566400],
    [1451,"2006-11-27T00:00:00",73.3,73.7,72.3,72.45,2825800],
    [1452,"2006-11-28T00:00:00",72.45,72.65,71.2,71.8,1720500],
    [1453,"2006-11-29T00:00:00",71.8,73,70.5,70.5,3380000],
    [1454,"2006-11-30T00:00:00",70.5,71.8,68.5,70,2730700],
    [1455,"2006-12-01T00:00:00",70,73.5,69.05,72,7865600],
    [1456,"2006-12-04T00:00:00",72,74.8,72.15,74.6,8119500],
    [1457,"2006-12-05T00:00:00",74.6,75.1,72.85,73.6,5557300],
    [1458,"2006-12-06T00:00:00",73.6,73.95,72.5,72.6,5404400],
    [1459,"2006-12-07T00:00:00",72.6,74.3,69,69.55,5138300],
    [1460,"2006-12-08T00:00:00",69.55,70.75,68,69.75,6695700],
    [1461,"2006-12-11T00:00:00",69.75,70.2,69,69.9,2413000],
    [1462,"2006-12-12T00:00:00",69.9,70.5,69.1,69.15,3516400],
    [1463,"2006-12-13T00:00:00",69.15,70.1,69.1,69.7,1051200],
    [1464,"2006-12-14T00:00:00",69.7,70,69.25,69.55,699000],
    [1465,"2006-12-15T00:00:00",69.55,69.55,68.25,68.6,1208500],
    [1466,"2006-12-18T00:00:00",68.6,69.2,65.2,65.2,1739400],
    [1467,"2006-12-19T00:00:00",65.2,65.5,61.95,61.95,1711800],
    [1468,"2006-12-20T00:00:00",61.95,65,58.9,64.2,7353200],
    [1469,"2006-12-21T00:00:00",64.2,64.65,61,61,4654400],
    [1470,"2006-12-22T00:00:00",61,59.95,57.95,59,5305100],
    [1471,"2006-12-26T00:00:00",59,61.6,57.9,60.7,3790800],
    [1472,"2006-12-27T00:00:00",60.7,63.15,60.8,62.6,4564900],
    [1473,"2006-12-28T00:00:00",62.6,64.45,62.55,64.1,7184700],
    [1474,"2006-12-29T00:00:00",64.1,65,62.5,62.95,3692600],
    [1475,"2007-01-03T00:00:00",62.95,63.5,62.05,63.05,307300],
    [1476,"2007-01-04T00:00:00",63.05,63.7,61.25,62.25,3137600],
    [1477,"2007-01-05T00:00:00",62.25,63.2,60.65,63,3916200],
    [1478,"2007-01-08T00:00:00",63,65.35,63.1,64.5,7359600],
    [1479,"2007-01-09T00:00:00",64.5,66.75,64.8,66.1,10294500],
    [1480,"2007-01-10T00:00:00",66.1,68.25,65.6,67.5,12498400],
    [1481,"2007-01-11T00:00:00",67.5,68,66.1,66.4,3703300],
    [1482,"2007-01-12T00:00:00",66.4,67.35,65.5,66.75,2567800],
    [1483,"2007-01-15T00:00:00",66.75,68.6,66.5,68,5982300],
    [1484,"2007-01-16T00:00:00",68,68.45,66,66.95,3833900],
    [1485,"2007-01-17T00:00:00",66.95,68.8,66.5,67.25,11446100],
    [1486,"2007-01-18T00:00:00",67.25,68.75,67.25,67.9,5893800],
    [1487,"2007-01-19T00:00:00",67.9,69.2,67.5,67.5,5777800],
    [1488,"2007-01-22T00:00:00",67.5,68.4,67.05,68.25,3510000],
    [1489,"2007-01-23T00:00:00",68.25,69,67.75,67.8,2467700],
    [1490,"2007-01-24T00:00:00",67.8,69.35,67.85,68.85,7340700],
    [1491,"2007-01-25T00:00:00",68.85,70.9,68.65,70.5,20319200],
    [1492,"2007-01-26T00:00:00",70.5,73.05,70.75,71.75,11622500],
    [1493,"2007-01-31T00:00:00",71.75,73.9,72,72.95,17966200],
    [1494,"2007-02-01T00:00:00",72.95,74.15,71.6,72.4,8939900],
    [1495,"2007-02-02T00:00:00",72.4,74.75,73.5,73.8,10400300],
    [1496,"2007-02-06T00:00:00",73.8,77.45,75.5,77.45,6966000],
    [1497,"2007-02-07T00:00:00",77.45,81.3,79.5,81.3,14484400],
    [1498,"2007-02-08T00:00:00",81.3,85.3,79.4,84.3,35389100],
    [1499,"2007-02-09T00:00:00",84.3,85.9,82.9,83.5,20447500],
    [1500,"2007-02-12T00:00:00",83.5,86.6,82,82.25,28158200],
    [1501,"2007-02-13T00:00:00",82.25,85.1,82.5,84.3,14383400],
    [1502,"2007-02-14T00:00:00",84.3,85,80.1,80.65,8570300],
    [1503,"2007-02-15T00:00:00",80.65,79,76.65,77.25,6025900],
    [1504,"2007-02-16T00:00:00",77.25,79.7,76.5,78.85,6770700],
    [1505,"2007-02-19T00:00:00",78.85,82.75,77.7,82.75,10846000],
    [1506,"2007-02-20T00:00:00",82.75,84.4,79.1,79.95,9490700],
    [1507,"2007-02-21T00:00:00",79.95,81.8,78.05,80.65,8119700],
    [1508,"2007-02-22T00:00:00",80.65,81.6,80.1,80.35,4547300],
    [1509,"2007-02-23T00:00:00",80.35,83.7,80.4,82.25,11871900],
    [1510,"2007-02-26T00:00:00",82.25,84.55,81.5,81.65,11812200],
    [1511,"2007-02-27T00:00:00",81.65,82.4,79.4,81.35,6371900],
    [1512,"2007-02-28T00:00:00",81.35,82.35,79,80.65,6922600],
    [1513,"2007-03-01T00:00:00",80.65,84.65,81,84.55,24496400],
    [1514,"2007-03-02T00:00:00",84.55,86,83.25,83.5,7557200],
    [1515,"2007-03-05T00:00:00",83.5,83.25,80.7,82.5,6719700],
    [1516,"2007-03-06T00:00:00",82.5,85.25,82.75,83.65,7111300],
    [1517,"2007-03-07T00:00:00",83.65,87.8,84.1,87.8,19256100],
    [1518,"2007-03-08T00:00:00",87.8,92.15,88.65,92.15,23488000],
    [1519,"2007-03-09T00:00:00",92.15,93.4,90.5,91.3,19028300],
    [1520,"2007-03-12T00:00:00",91.3,93.2,90,92.5,15188800],
    [1521,"2007-03-13T00:00:00",92.5,94.5,90,90,23761300],
    [1522,"2007-03-14T00:00:00",90,91.1,88,88.85,15292900],
    [1523,"2007-03-15T00:00:00",88.85,90.4,87.85,89.55,10417100],
    [1524,"2007-03-16T00:00:00",89.55,90.5,88,88.4,4413300],
    [1525,"2007-03-19T00:00:00",88.4,89.8,84,84.15,4902300],
    [1526,"2007-03-20T00:00:00",84.15,88.2,82.5,87.35,8363600],
    [1527,"2007-03-21T00:00:00",87.35,88.7,85.7,87.3,7680800],
    [1528,"2007-03-22T00:00:00",87.3,88.1,86.45,87,3735200],
    [1529,"2007-03-26T00:00:00",87,87.85,86.5,87.15,2178000],
    [1530,"2007-03-27T00:00:00",87.15,88.5,87.2,87.7,3033800],
    [1531,"2007-03-28T00:00:00",87.7,88.4,85.8,86,3146400],
    [1532,"2007-03-29T00:00:00",86,87.5,85.95,86.95,5101700],
    [1533,"2007-03-30T00:00:00",86.95,87.3,86.5,86.5,1618700],
    [1534,"2007-04-02T00:00:00",86.5,87.65,86.45,87.55,3585600],
    [1535,"2007-04-03T00:00:00",87.55,90.1,88.05,90,8675000],
    [1536,"2007-04-04T00:00:00",90,93.15,90.2,92.5,24488600],
    [1537,"2007-04-05T00:00:00",92.5,93.35,91.5,92.75,11030300],
    [1538,"2007-04-06T00:00:00",92.75,94.8,93,94.25,17079000],
    [1539,"2007-04-09T00:00:00",94.25,96.05,92.85,94.6,25640500],
    [1540,"2007-04-10T00:00:00",94.6,96.7,94.25,94.75,16817600],
    [1541,"2007-04-11T00:00:00",94.75,96.8,94,96.55,19691500],
    [1542,"2007-04-12T00:00:00",96.55,97.3,94.8,94.85,17296100],
    [1543,"2007-04-13T00:00:00",94.85,96,94.1,95.5,8275200],
    [1544,"2007-04-16T00:00:00",95.5,99.75,95,99.4,37825300],
    [1545,"2007-04-17T00:00:00",99.4,99.75,97.4,99.2,20302400],
    [1546,"2007-04-18T00:00:00",99.2,101.9,99.7,100.5,46863200],
    [1547,"2007-04-19T00:00:00",100.5,101.2,98.55,100.9,21614600],
    [1548,"2007-04-20T00:00:00",100.9,101.85,99.4,99.9,20230900],
    [1549,"2007-04-23T00:00:00",99.9,100.2,94.95,95,11011000],
    [1550,"2007-04-24T00:00:00",95,97.2,94.4,96.55,14824900],
    [1551,"2007-04-25T00:00:00",96.55,98.4,96.8,96.9,15117600],
    [1552,"2007-04-26T00:00:00",96.9,101,95.55,100.55,34739500],
    [1553,"2007-04-27T00:00:00",100.55,100.85,98,98.2,13029800],
    [1554,"2007-04-30T00:00:00",98.2,102.2,97.25,101.7,25169200],
    [1555,"2007-05-02T00:00:00",101.7,102.75,98.7,99.6,21650600],
    [1556,"2007-05-03T00:00:00",99.6,100.9,98.7,100.5,14567900],
    [1557,"2007-05-04T00:00:00",100.5,103.25,100.55,103.05,38779200],
    [1558,"2007-05-07T00:00:00",103.05,102.65,97.9,97.9,16453300],
    [1559,"2007-05-08T00:00:00",97.9,100.5,96.5,100,15654000],
    [1560,"2007-05-09T00:00:00",100,102.75,100.55,102.25,30485800],
    [1561,"2007-05-10T00:00:00",102.25,103,99.7,101.7,20757100],
    [1562,"2007-05-11T00:00:00",101.7,102.35,100.5,101,7709600],
    [1563,"2007-05-14T00:00:00",101,99.95,98.2,99.15,12189600],
    [1564,"2007-05-15T00:00:00",99.15,100.85,97.7,98.1,13941400],
    [1565,"2007-05-16T00:00:00",98.1,99,93.5,95.45,9134500],
    [1566,"2007-05-17T00:00:00",95.45,96.1,93.85,95.1,6779200],
    [1567,"2007-05-18T00:00:00",95.1,96.4,95.15,95.75,5979100],
    [1568,"2007-05-21T00:00:00",95.75,95.85,93.8,94.6,2071200],
    [1569,"2007-05-22T00:00:00",94.6,96.9,94.6,96.5,8770400],
    [1570,"2007-05-23T00:00:00",96.5,97.9,96,97.35,8048500],
    [1571,"2007-05-24T00:00:00",97.35,99.8,98,99.6,14114800],
    [1572,"2007-05-25T00:00:00",99.6,101.25,99.85,100.25,15005800],
    [1573,"2007-05-28T00:00:00",100.25,105.25,101.1,105.25,35502000],
    [1574,"2007-05-29T00:00:00",105.25,106.15,103.5,105.75,23627900],
    [1575,"2007-05-30T00:00:00",105.75,106.6,103,103,18732600],
    [1576,"2007-05-31T00:00:00",103,106.5,103.65,105.7,21580900],
    [1577,"2007-06-01T00:00:00",105.7,108.75,106.65,107.7,56756100],
    [1578,"2007-06-04T00:00:00",107.7,109.8,107.05,109.3,27107700],
    [1579,"2007-06-05T00:00:00",109.3,114.75,109.8,114.75,35360900],
    [1580,"2007-06-06T00:00:00",114.75,119.5,113.15,114.45,36642900],
    [1581,"2007-06-07T00:00:00",114.45,115.6,112.25,114.3,17316400],
    [1582,"2007-06-08T00:00:00",114.3,115.45,113.2,114.8,17739700],
    [1583,"2007-06-11T00:00:00",114.8,118.2,116.2,118.2,28044500],
    [1584,"2007-06-12T00:00:00",118.2,121.9,116.9,120,51629600],
    [1585,"2007-06-13T00:00:00",120,120.65,117.85,118.5,20749300],
    [1586,"2007-06-14T00:00:00",118.5,120.55,115.5,116.1,19036400],
    [1587,"2007-06-15T00:00:00",116.1,116.85,112.8,115.4,14196500],
    [1588,"2007-06-18T00:00:00",115.4,117.4,115.1,116.95,17539200],
    [1589,"2007-06-19T00:00:00",116.95,117.5,114.7,114.75,10040700],
    [1590,"2007-06-20T00:00:00",114.75,116.05,113.4,114.6,9601500],
    [1591,"2007-06-21T00:00:00",114.6,118,113.4,116.4,28378500],
    [1592,"2007-06-22T00:00:00",116.4,118.8,112.55,117.9,29412700],
    [1593,"2007-06-25T00:00:00",117.9,120.85,117.5,119.55,25079100],
    [1594,"2007-06-26T00:00:00",119.55,120.75,118.2,118.6,21119600],
    [1595,"2007-06-27T00:00:00",118.6,120.5,118.2,118.55,11823500],
    [1596,"2007-06-28T00:00:00",118.55,119.3,117.5,117.8,6576700],
    [1597,"2007-06-29T00:00:00",117.8,119.15,116.4,116.5,7513900],
    [1598,"2007-07-02T00:00:00",116.5,118,116.6,117.1,5071800],
    [1599,"2007-07-03T00:00:00",117.1,119.3,116.3,116.6,13224300],
    [1600,"2007-07-04T00:00:00",116.6,119.65,116.9,118.85,16941600],
    [1601,"2007-07-05T00:00:00",118.85,119.6,117.4,117.5,8877400],
    [1602,"2007-07-06T00:00:00",117.5,118.7,116.6,116.8,3810200],
    [1603,"2007-07-09T00:00:00",116.8,118.05,115.5,116,4464300],
    [1604,"2007-07-10T00:00:00",116,117.05,113.25,113.5,2777200],
    [1605,"2007-07-11T00:00:00",113.5,114.5,112.15,113.6,2838600],
    [1606,"2007-07-12T00:00:00",113.6,115.7,113.75,114.95,5228100],
    [1607,"2007-07-13T00:00:00",114.95,116.25,112.65,114,3473900],
    [1608,"2007-07-16T00:00:00",114,113.95,109.1,109.25,3053100],
    [1609,"2007-07-17T00:00:00",109.25,111.15,107.1,110.5,3181300],
    [1610,"2007-07-18T00:00:00",110.5,111.4,105,105.5,4314600],
    [1611,"2007-07-19T00:00:00",105.5,106.9,100.25,100.25,3271700],
    [1612,"2007-07-20T00:00:00",100.25,103.6,95.75,103,9809600],
    [1613,"2007-07-23T00:00:00",103,108.15,103,108.1,11561300],
    [1614,"2007-07-24T00:00:00",108.1,108.9,105.5,106,6536500],
    [1615,"2007-07-25T00:00:00",106,108.9,104,108.2,9629300],
    [1616,"2007-07-26T00:00:00",108.2,110.3,107.5,108.5,7038400],
    [1617,"2007-07-27T00:00:00",108.5,109.7,106.25,108.25,9915900],
    [1618,"2007-07-30T00:00:00",108.25,109.3,107.2,108.5,3956400],
    [1619,"2007-07-31T00:00:00",108.5,110.25,108,109.7,5361700],
    [1620,"2007-08-01T00:00:00",109.7,113.9,109.05,113.2,17423900],
    [1621,"2007-08-02T00:00:00",113.2,113.6,111.1,111.95,3785300],
    [1622,"2007-08-03T00:00:00",111.95,112.65,110,110.1,2232100],
    [1623,"2007-08-06T00:00:00",110.1,110.5,106.35,106.9,2586400],
    [1624,"2007-08-07T00:00:00",106.9,109.25,103.5,108.9,6300800],
    [1625,"2007-08-08T00:00:00",108.9,110.7,108.7,109.9,3923600],
    [1626,"2007-08-09T00:00:00",109.9,108.25,104.45,106.5,4921100],
    [1627,"2007-08-10T00:00:00",106.5,107.95,101.25,102,3877100],
    [1628,"2007-08-13T00:00:00",102,103,96.9,97.2,3071900],
    [1629,"2007-08-15T00:00:00",97.2,99.75,96,99.35,4845700],
    [1630,"2007-08-16T00:00:00",99.35,99.65,97.3,98.7,2336600],
    [1631,"2007-08-17T00:00:00",98.7,99.5,97.5,98,2512200],
    [1632,"2007-08-20T00:00:00",98,99.8,95.7,96.5,3172800],
    [1633,"2007-08-21T00:00:00",96.5,97.1,91.7,92,3238100],
    [1634,"2007-08-22T00:00:00",92,93.5,87.8,93,3930000],
    [1635,"2007-08-23T00:00:00",93,96.1,88.35,88.35,7436600],
    [1636,"2007-08-24T00:00:00",88.35,92.5,85.5,89.55,4307300],
    [1637,"2007-08-27T00:00:00",89.55,92.35,89,89.3,3078900],
    [1638,"2007-08-28T00:00:00",89.3,91.3,88.1,91,3543000],
    [1639,"2007-08-29T00:00:00",91,95.55,90.7,95.2,7769800],
    [1640,"2007-08-30T00:00:00",95.2,97,93.95,96,8976900],
    [1641,"2007-08-31T00:00:00",96,96.35,91.2,93,7889800],
    [1642,"2007-09-03T00:00:00",93,92.5,89.55,91.5,2506400],
    [1643,"2007-09-04T00:00:00",91.5,95.95,90.8,95.75,7023300],
    [1644,"2007-09-05T00:00:00",95.75,100.4,97.2,100.4,15319600],
    [1645,"2007-09-06T00:00:00",100.4,105.4,99.8,103,28421500],
    [1646,"2007-09-07T00:00:00",103,105.2,101.75,102.5,12220000],
    [1647,"2007-09-10T00:00:00",102.5,107.6,101.5,107.6,13422800],
    [1648,"2007-09-11T00:00:00",107.6,110.1,105.6,106,12133700],
    [1649,"2007-09-12T00:00:00",106,108.1,105.5,107.35,6687000],
    [1650,"2007-09-13T00:00:00",107.35,111.35,107.4,109.75,23746800],
    [1651,"2007-09-14T00:00:00",109.75,110.95,105,105.5,8311600],
    [1652,"2007-09-17T00:00:00",105.5,106.8,104.85,106,2658100],
    [1653,"2007-09-18T00:00:00",106,108.1,106.05,106.35,3305000],
    [1654,"2007-09-19T00:00:00",106.35,107.4,104.5,106.5,6540600],
    [1655,"2007-09-20T00:00:00",106.5,108.2,105.75,105.75,5598800],
    [1656,"2007-09-21T00:00:00",105.75,107.4,105,107,3308000],
    [1657,"2007-09-24T00:00:00",107,109.75,107.1,108.45,18076400],
    [1658,"2007-09-25T00:00:00",108.45,110.5,107.6,107.85,12578700],
    [1659,"2007-09-26T00:00:00",107.85,109.4,107.3,107.5,3333600],
    [1660,"2007-09-27T00:00:00",107.5,110.15,106.85,110,8656100],
    [1661,"2007-09-28T00:00:00",110,110.4,108.3,110,6575800],
    [1662,"2007-10-01T00:00:00",110,114.15,111.3,113.65,21705500],
    [1663,"2007-10-02T00:00:00",113.65,115.4,113.7,114.7,19960900],
    [1664,"2007-10-03T00:00:00",114.7,115.05,112.55,113.4,19398900],
    [1665,"2007-10-04T00:00:00",113.4,116.25,113.4,115.3,9263000],
    [1666,"2007-10-05T00:00:00",115.3,116.55,111,112.75,3250200],
    [1667,"2007-10-08T00:00:00",112.75,115,111.9,113.4,2807000],
    [1668,"2007-10-09T00:00:00",113.4,114.7,112.8,113,1315200],
    [1669,"2007-10-11T00:00:00",113,114.4,112.25,113,1493800],
    [1670,"2007-10-17T00:00:00",111.5,115,111.4,114.25,18470400],
    [1671,"2007-10-18T00:00:00",114.25,118.2,114.7,117.1,48360800],
    [1672,"2007-10-19T00:00:00",117.1,117.45,114.7,114.8,16776700],
    [1673,"2007-10-22T00:00:00",114.8,116.75,112.5,113.15,28342600],
    [1674,"2007-10-23T00:00:00",113.15,115.5,108.75,110.95,18050800],
    [1675,"2007-10-24T00:00:00",110.95,111.4,105.45,105.45,13038900],
    [1676,"2007-10-25T00:00:00",105.45,105,101.5,103.7,7436400],
    [1677,"2007-10-26T00:00:00",103.7,105.95,103.1,103.75,8801000],
    [1678,"2007-10-29T00:00:00",103.75,106,103,104.5,8999100],
    [1679,"2007-10-30T00:00:00",104.5,105.1,99.3,99.3,3725400],
    [1680,"2007-10-31T00:00:00",99.3,101.85,97,101,7080400],
    [1681,"2007-11-01T00:00:00",101,100.95,95.95,96.1,4248800],
    [1682,"2007-11-02T00:00:00",96.1,98.95,94.3,97.6,7717600],
    [1683,"2007-11-05T00:00:00",97.6,98.55,92.75,92.75,4703600],
    [1684,"2007-11-06T00:00:00",92.75,94.45,90.25,93.6,5799500],
    [1685,"2007-11-07T00:00:00",93.6,95,92,94.4,4246600],
    [1686,"2007-11-08T00:00:00",94.4,94.35,91.15,92.7,2626800],
    [1687,"2007-11-12T00:00:00",92.7,95,93.6,94.2,4514500],
    [1688,"2007-11-13T00:00:00",94.2,96.5,93.5,94.9,7114200],
    [1689,"2007-11-14T00:00:00",94.9,95.2,90.2,90.2,5474900],
    [1690,"2007-11-15T00:00:00",90.2,90.25,85.7,86.5,7880600],
    [1691,"2007-11-16T00:00:00",86.5,87.8,85.15,86.2,3769900],
    [1692,"2007-11-19T00:00:00",86.2,87.85,84,87.25,3244400],
    [1693,"2007-11-20T00:00:00",87.25,90,87,88.9,8053100],
    [1694,"2007-11-21T00:00:00",88.9,91.5,89,91.5,10813300],
    [1695,"2007-11-22T00:00:00",91.5,92.8,91.05,91.3,7047100],
    [1696,"2007-11-23T00:00:00",91.3,92.8,91.4,91.75,4101400],
    [1697,"2007-11-26T00:00:00",91.75,92.95,91.25,91.5,3672500],
    [1698,"2007-11-27T00:00:00",91.5,92,90.55,91.25,1556200],
    [1699,"2007-11-28T00:00:00",91.25,92.75,90.75,92.75,7428700],
    [1700,"2007-11-29T00:00:00",92.75,97.35,93.25,97.3,19501900],
    [1701,"2007-11-30T00:00:00",97.3,99.9,97.6,99.8,14119100],
    [1702,"2007-12-03T00:00:00",99.8,100.5,96.45,97,6247400],
    [1703,"2007-12-04T00:00:00",97,99.4,96,99.2,8015000],
    [1704,"2007-12-05T00:00:00",99.2,100.8,99.1,99.2,5848000],
    [1705,"2007-12-06T00:00:00",99.2,101.25,98.55,98.6,7377800],
    [1706,"2007-12-07T00:00:00",98.6,102.95,98,102.5,16260200],
    [1707,"2007-12-10T00:00:00",102.5,103.45,101.4,102,7357400],
    [1708,"2007-12-11T00:00:00",102,105,100.75,104.4,14429600],
    [1709,"2007-12-12T00:00:00",104.4,105,102.5,102.5,4687200],
    [1710,"2007-12-13T00:00:00",102.5,103.55,101.65,102,2885900],
    [1711,"2007-12-14T00:00:00",102,103.65,101.5,103.2,5078800],
    [1712,"2007-12-17T00:00:00",103.2,103.8,101.75,102.05,3813400],
    [1713,"2007-12-18T00:00:00",102.05,102.5,100.45,100.85,2665500],
    [1714,"2007-12-19T00:00:00",100.85,101.85,100.05,101.25,1935300],
    [1715,"2007-12-24T00:00:00",101.25,103.35,101.55,102.15,3261300],
    [1716,"2007-12-26T00:00:00",102.15,102.8,101.25,101.55,2048800],
    [1717,"2007-12-27T00:00:00",101.55,102.15,99.4,99.65,3841700],
    [1718,"2007-12-31T00:00:00",99.65,94.7,94.7,94.7,167100],
    [1719,"2008-01-01T00:00:00",94.7,91,90,90,6649300],
    [1720,"2008-01-02T00:00:00",90,90.45,85.5,85.5,5272100],
    [1721,"2008-01-03T00:00:00",85.5,89.75,87.5,89.75,5210600],
    [1722,"2008-01-04T00:00:00",89.75,94.15,89.8,94,15575200],
    [1723,"2008-01-07T00:00:00",94,96,92,94.45,11358800],
    [1724,"2008-01-08T00:00:00",94.45,96.5,94.75,95.5,7815700],
    [1725,"2008-01-09T00:00:00",95.5,96.1,93.55,93.65,2938200],
    [1726,"2008-01-10T00:00:00",93.65,94.35,89.5,90,4064500],
    [1727,"2008-01-11T00:00:00",90,92.35,89.5,92,7682400],
    [1728,"2008-01-14T00:00:00",92,95.1,91.5,94,11899000],
    [1729,"2008-01-15T00:00:00",94,94,92.8,93.3,1477600],
    [1730,"2008-01-16T00:00:00",93.3,93.6,90.3,91.5,5324400],
    [1731,"2008-01-17T00:00:00",91.5,92.55,90.1,90.75,2719400],
    [1732,"2008-01-18T00:00:00",90.75,92.65,89.7,92.5,3361300],
    [1733,"2008-01-21T00:00:00",92.5,93.8,91.8,91.85,2272800],
    [1734,"2008-01-22T00:00:00",91.85,92.5,90,92.5,1897600],
    [1735,"2008-01-23T00:00:00",92.5,93.25,91.55,91.6,2091200],
    [1736,"2008-01-24T00:00:00",91.6,92.4,90.5,90.5,1619500],
    [1737,"2008-01-25T00:00:00",90.5,92.2,90.5,92,3017600],
    [1738,"2008-01-28T00:00:00",92,93.35,91.5,93.1,3827700],
    [1739,"2008-01-29T00:00:00",93.1,94.05,92.85,93,2828300],
    [1740,"2008-01-30T00:00:00",93,93.65,92.4,92.45,919800],
    [1741,"2008-01-31T00:00:00",92.45,93.75,92.55,93.45,2305500],
    [1742,"2008-02-01T00:00:00",93.45,93.15,92,92.4,1602000],
    [1743,"2008-02-04T00:00:00",92.4,94.5,92.7,94,5131600],
    [1744,"2008-02-06T00:00:00",94,94.65,93.55,93.75,1749200],
    [1745,"2008-02-07T00:00:00",93.75,94.4,92.9,93.6,1032100],
    [1746,"2008-02-08T00:00:00",93.6,94.2,92.75,93,1195000],
    [1747,"2008-02-11T00:00:00",93,93.3,91.9,92,950700],
    [1748,"2008-02-12T00:00:00",92,95.6,91.75,95,6105000],
    [1749,"2008-02-13T00:00:00",95,97.4,95.25,96.35,10403100],
    [1750,"2008-02-14T00:00:00",96.35,100.1,96.4,98.9,18606200],
    [1751,"2008-02-15T00:00:00",98.9,99.25,97,97.5,4481900],
    [1752,"2008-02-19T00:00:00",97.5,102.35,98,102.2,10225700],
    [1753,"2008-02-20T00:00:00",102.2,103.5,101.2,102.5,8488600],
    [1754,"2008-02-21T00:00:00",102.5,107.45,102.5,106.45,18045600],
    [1755,"2008-02-22T00:00:00",106.45,111.75,105.8,111.2,32181800],
    [1756,"2008-02-25T00:00:00",111.2,112,108.25,108.5,15412000],
    [1757,"2008-02-26T00:00:00",108.5,113.4,106.5,112,42195200],
    [1758,"2008-02-27T00:00:00",112,112.8,107.55,108.95,12748200],
    [1759,"2008-02-28T00:00:00",108.95,110.4,107.5,109.3,10531500],
    [1760,"2008-02-29T00:00:00",109.3,110.55,106.05,107.8,9283800],
    [1761,"2008-03-03T00:00:00",107.8,109.85,105.8,106,8267200],
    [1762,"2008-03-04T00:00:00",106,108.3,105.05,106.35,7548000],
    [1763,"2008-03-05T00:00:00",106.35,110,107.15,109.95,11138100],
    [1764,"2008-03-06T00:00:00",109.95,111.6,109.05,109.75,11454900],
    [1765,"2008-03-07T00:00:00",109.75,110.5,108.15,109,7553200],
    [1766,"2008-03-10T00:00:00",109,109.9,106,106.05,5134700],
    [1767,"2008-03-11T00:00:00",106.05,106.7,104.05,106.2,7382300],
    [1768,"2008-03-12T00:00:00",106.2,109.4,106.65,108.65,14640600],
    [1769,"2008-03-13T00:00:00",108.65,111.8,108.85,110.25,34241000],
    [1770,"2008-03-14T00:00:00",110.25,112.2,110,111.15,17721100],
    [1771,"2008-03-17T00:00:00",111.15,110.9,107.8,107.9,5435700],
    [1772,"2008-03-18T00:00:00",107.9,108.2,102.55,105.75,15805000],
    [1773,"2008-03-19T00:00:00",105.75,108.75,106.2,108,10992400],
    [1774,"2008-03-20T00:00:00",108,107.95,105.85,107.9,4041200],
    [1775,"2008-03-24T00:00:00",107.9,112.8,109,112.3,20887000],
    [1776,"2008-03-25T00:00:00",112.3,113.2,109.25,110.05,15017000],
    [1777,"2008-03-26T00:00:00",110.05,112.95,111,111.65,11925600],
    [1778,"2008-03-27T00:00:00",111.65,113.15,111.4,112.7,9358100],
    [1779,"2008-03-28T00:00:00",112.7,114.55,112.15,113.9,15679400],
    [1780,"2008-03-31T00:00:00",113.9,114.6,111.2,113,9941400],
    [1781,"2008-04-01T00:00:00",113,114.15,112.1,113.1,7829300],
    [1782,"2008-04-02T00:00:00",113.1,114.4,112.8,113.45,10236500],
    [1783,"2008-04-03T00:00:00",113.45,116.75,113.3,116.15,26057000],
    [1784,"2008-04-04T00:00:00",116.15,117,114.6,115,23440500],
    [1785,"2008-04-07T00:00:00",115,117,115.25,116.45,16166500],
    [1786,"2008-04-08T00:00:00",116.45,121.65,115,118.6,51101000],
    [1787,"2008-04-09T00:00:00",118.6,120.9,113.5,114.4,25995100],
    [1788,"2008-04-10T00:00:00",114.4,119.25,112.5,118.05,32244300],
    [1789,"2008-04-11T00:00:00",118.05,119.35,116.6,117.9,12065800],
    [1790,"2008-04-14T00:00:00",117.9,117.85,116.35,116.5,7094400],
    [1791,"2008-04-15T00:00:00",116.5,118,116.4,116.75,4020900],
    [1792,"2008-04-16T00:00:00",116.75,117.5,114,115.1,5798400],
    [1793,"2008-04-17T00:00:00",115.1,119.2,115.15,118.85,22990800],
    [1794,"2008-04-18T00:00:00",118.85,119.5,116.85,118,16253500],
    [1795,"2008-04-21T00:00:00",118,118.15,116,116.05,3429200],
    [1796,"2008-04-22T00:00:00",116.05,116,110.3,112.4,13891000],
    [1797,"2008-04-23T00:00:00",112.4,112.85,107.8,109.8,8933500],
    [1798,"2008-04-24T00:00:00",109.8,112.05,109.8,110,7277100],
    [1799,"2008-04-25T00:00:00",110,114.35,108.6,112.9,20631600],
    [1800,"2008-04-28T00:00:00",112.9,113.6,111.4,111.75,6883400],
    [1801,"2008-04-29T00:00:00",111.75,113,110.13,110.4,4779100],
    [1802,"2008-04-30T00:00:00",110.4,112,109,109.2,6545500],
    [1803,"2008-05-02T00:00:00",109.2,110.5,107,107.47,5359900],
    [1804,"2008-05-05T00:00:00",107.47,108.95,102.1,102.5,5005700],
    [1805,"2008-05-06T00:00:00",102.5,104.5,97.38,97.95,6669000],
    [1806,"2008-05-07T00:00:00",97.95,98.8,95.52,98.5,9500900],
    [1807,"2008-05-08T00:00:00",98.5,100.49,94,94,7052400],
    [1808,"2008-05-09T00:00:00",94,95.25,91.01,92.79,9564800],
    [1809,"2008-05-12T00:00:00",92.79,96.2,91.3,95.5,6677500],
    [1810,"2008-05-13T00:00:00",95.5,98.2,95.9,97,7392200],
    [1811,"2008-05-14T00:00:00",97,98,96,97.24,5983700],
    [1812,"2008-05-15T00:00:00",97.24,99.1,96.52,96.65,9216800],
    [1813,"2008-05-16T00:00:00",96.65,96.3,92.71,93.98,5716300],
    [1814,"2008-05-19T00:00:00",93.98,93.8,89.75,90.44,2428400],
    [1815,"2008-05-20T00:00:00",90.44,91.15,86.51,89.3,5529500],
    [1816,"2008-05-21T00:00:00",89.3,90.5,86.56,88.25,6946700],
    [1817,"2008-05-22T00:00:00",88.25,89.7,84.01,84.5,8009300],
    [1818,"2008-05-23T00:00:00",84.5,81,80.28,80.28,2421700],
    [1819,"2008-05-26T00:00:00",80.28,77,76.27,76.27,2262100],
    [1820,"2008-05-27T00:00:00",76.27,77.5,72.48,76.25,12774700],
    [1821,"2008-05-28T00:00:00",76.25,77.44,72.44,72.44,3621300],
    [1822,"2008-05-29T00:00:00",72.44,70,68.82,69.24,3451000],
    [1823,"2008-05-30T00:00:00",69.24,72.7,65.78,72.6,8288800],
    [1824,"2008-06-02T00:00:00",72.6,76.1,71.55,75.7,5441500],
    [1825,"2008-06-03T00:00:00",75.7,77.99,75.3,76.49,10732600],
    [1826,"2008-06-04T00:00:00",76.49,80.31,79.7,80.31,4963800],
    [1827,"2008-06-05T00:00:00",80.31,82.5,76.35,79,13780400],
    [1828,"2008-06-06T00:00:00",79,80.99,77.2,79.8,10994200],
    [1829,"2008-06-09T00:00:00",79.8,80.99,75.81,75.82,9024300],
    [1830,"2008-06-10T00:00:00",75.82,76.75,73.27,74.25,12023400],
    [1831,"2008-06-11T00:00:00",74.25,76.4,73.7,74.61,9816300],
    [1832,"2008-06-12T00:00:00",74.61,74.84,72.95,73.25,3023400],
    [1833,"2008-06-13T00:00:00",73.25,75.1,72.5,74.4,4681700],
    [1834,"2008-06-16T00:00:00",74.4,75,70.68,70.68,4573500],
    [1835,"2008-06-17T00:00:00",70.68,69.89,67.15,68.8,4911400],
    [1836,"2008-06-18T00:00:00",68.8,69.85,66,66.01,7412600],
    [1837,"2008-06-19T00:00:00",66.01,65.8,62.71,62.71,7465100],
    [1838,"2008-06-20T00:00:00",62.71,65,59.58,59.58,9012600],
    [1839,"2008-06-23T00:00:00",59.58,59.99,56.61,56.61,4555800],
    [1840,"2008-06-24T00:00:00",56.61,62.27,58,62.27,8525100],
    [1841,"2008-06-25T00:00:00",62.27,68.49,62.6,67.65,14515800],
    [1842,"2008-06-26T00:00:00",67.65,71,67.4,68.49,11060600],
    [1843,"2008-06-27T00:00:00",68.49,69.2,67.81,67.81,853700],
    [1844,"2008-06-30T00:00:00",67.81,67.14,67.14,67.14,108200],
    [1845,"2008-07-01T00:00:00",67.14,67.13,66.47,66.47,2661900],
    [1846,"2008-07-01T00:00:00",67.14,67.13,66.47,66.47,2661900],
    [1847,"2008-07-02T00:00:00",66.47,66.75,65.81,65.81,658500],
    [1848,"2008-07-03T00:00:00",65.81,65.16,65.16,65.16,828300],
    [1849,"2008-07-04T00:00:00",65.16,64.51,64.51,64.51,57900],
    [1850,"2008-07-07T00:00:00",64.51,63.87,63.87,63.87,2318200],
    [1851,"2008-07-08T00:00:00",63.87,63.24,63.24,63.24,1599900],
    [1852,"2008-07-09T00:00:00",63.24,62.61,62.61,62.61,453400],
    [1853,"2008-07-10T00:00:00",62.61,61.99,61.99,61.99,2200],
    [1854,"2008-07-11T00:00:00",61.99,61.38,61.38,61.38,1055500],
    [1855,"2008-07-14T00:00:00",61.38,58.32,58.32,58.32,287000],
    [1856,"2008-07-15T00:00:00",58.32,57.3,55.41,55.41,6435300],
    [1857,"2008-07-16T00:00:00",55.41,54.8,52.64,52.64,1294400],
    [1858,"2008-07-17T00:00:00",52.64,50.01,50.01,50.01,49700],
    [1859,"2008-07-18T00:00:00",50.01,52.5,47.51,48.6,10461300],
    [1860,"2008-07-21T00:00:00",48.6,51.03,46.2,51.03,4980400],
    [1861,"2008-07-22T00:00:00",51.03,53.58,51.95,53.58,3008000],
    [1862,"2008-07-23T00:00:00",53.58,56.25,54.55,56.25,4968100],
    [1863,"2008-07-24T00:00:00",56.25,59.06,55.5,59.06,7392200],
    [1864,"2008-07-25T00:00:00",59.06,61.76,58.3,60.25,9805000],
    [1865,"2008-07-28T00:00:00",60.25,59,57.24,57.24,1313600],
    [1866,"2008-07-29T00:00:00",57.24,56.4,54.38,54.38,5482000],
    [1867,"2008-07-30T00:00:00",54.38,57.09,55.25,57.09,2122300],
    [1868,"2008-07-31T00:00:00",57.09,58.75,54.24,54.24,2961600],
    [1869,"2008-08-01T00:00:00",54.24,53.5,51.53,51.53,455000],
    [1870,"2008-08-04T00:00:00",51.53,51.75,48.96,48.96,10748100],
    [1871,"2008-08-05T00:00:00",48.96,51.1,46.52,50.5,5843100],
    [1872,"2008-08-06T00:00:00",50.5,49.99,47.98,47.98,1833200],
    [1873,"2008-08-07T00:00:00",47.98,48.48,45.59,45.8,6390500],
    [1874,"2008-08-08T00:00:00",45.8,48.09,44.3,48.09,4127500],
    [1875,"2008-08-11T00:00:00",48.09,49.48,47.33,48.98,8908600],
    [1876,"2008-08-12T00:00:00",48.98,48.9,46.54,46.54,1818100],
    [1877,"2008-08-13T00:00:00",46.54,45.7,44.22,44.22,2145800],
    [1878,"2008-08-15T00:00:00",44.22,46.43,43.05,46.43,2912200],
    [1879,"2008-08-18T00:00:00",46.43,48.75,46.3,48.75,3975000],
    [1880,"2008-08-19T00:00:00",48.75,51.18,49.85,51.18,4473400],
    [1881,"2008-08-20T00:00:00",51.18,50.7,48.63,48.63,4087500],
    [1882,"2008-08-21T00:00:00",48.63,51,47.5,48.2,8255800],
    [1883,"2008-08-22T00:00:00",48.2,49.5,45.79,45.79,3623100],
    [1884,"2008-08-25T00:00:00",45.79,46.88,43.51,43.51,3151100],
    [1885,"2008-08-26T00:00:00",43.51,44.65,41.34,41.34,2038900],
    [1886,"2008-08-27T00:00:00",41.34,40,39.28,39.28,1414600],
    [1887,"2008-08-28T00:00:00",39.28,40.75,39.28,39.28,2051500],
    [1888,"2008-08-29T00:00:00",39.28,39.49,39.28,39.28,237300],
    [1889,"2008-09-01T00:00:00",39.28,39.28,39.28,39.28,19600],
    [1890,"2008-09-02T00:00:00",39.28,39.28,39.28,39.28,8700],
    [1891,"2008-09-03T00:00:00",39.28,39.28,39.28,39.28,57300],
    [1892,"2008-09-04T00:00:00",39.28,39.28,39.28,39.28,11400],
    [1893,"2008-09-05T00:00:00",39.28,39.69,39.28,39.5,1321600],
    [1894,"2008-09-08T00:00:00",39.5,40.99,39.28,39.28,724300],
    [1895,"2008-09-09T00:00:00",39.28,39.28,39.28,39.28,20700],
    [1896,"2008-09-10T00:00:00",39.28,39.28,39.28,39.28,33900],
    [1897,"2008-09-11T00:00:00",39.28,39.28,39.28,39.28,33800],
    [1898,"2008-09-12T00:00:00",39.28,39.28,39.28,39.28,100],
    [1899,"2008-09-15T00:00:00",39.28,39.28,39.28,39.28,1000],
    [1900,"2008-09-16T00:00:00",39.28,39.28,39.28,39.28,3200],
    [1901,"2008-09-22T00:00:00",39.28,39.28,39.28,39.28,100000],
    [1902,"2008-09-29T00:00:00",39.28,39.28,39.28,39.28,500],
    [1903,"2008-11-07T00:00:00",39.28,39.28,39.28,39.28,500],
    [1904,"2008-12-15T00:00:00",39.28,37.32,37.32,37.32,0],
    [1905,"2008-12-16T00:00:00",37.32,35.46,35.46,35.46,100],
    [1906,"2008-12-17T00:00:00",35.46,33.69,33.69,33.69,100],
    [1907,"2008-12-18T00:00:00",33.69,32.01,32.01,32.01,0],
    [1908,"2008-12-19T00:00:00",32.01,30.41,30.41,30.41,0],
    [1909,"2008-12-22T00:00:00",30.41,28.89,28.89,28.89,500],
    [1910,"2008-12-23T00:00:00",28.89,27.45,27.45,27.45,200],
    [1911,"2008-12-24T00:00:00",27.45,26.08,26.08,26.08,0],
    [1912,"2008-12-26T00:00:00",26.08,24.78,24.78,24.78,1500],
    [1913,"2008-12-29T00:00:00",24.78,23.55,23.55,23.55,5700],
    [1914,"2008-12-30T00:00:00",23.55,22.38,22.38,22.38,400],
    [1915,"2008-12-31T00:00:00",22.38,21.27,21.27,21.27,31200],
    [1916,"2009-01-01T00:00:00",21.27,20.21,20.21,20.21,600],
    [1917,"2009-01-02T00:00:00",20.21,21.22,19.2,20.85,7285500],
    [1918,"2009-01-05T00:00:00",20.85,21.89,20.3,21.68,2451200],
    [1919,"2009-01-06T00:00:00",21.68,22.75,21.9,22.45,2758600],
    [1920,"2009-01-09T00:00:00",22.45,23.29,21.33,21.33,4069400],
    [1921,"2009-01-12T00:00:00",21.33,20.27,20.27,20.27,174200],
    [1922,"2009-01-13T00:00:00",20.27,19.26,19.26,19.26,97600],
    [1923,"2009-01-14T00:00:00",19.26,20.05,18.26,18.65,6868200],
    [1924,"2009-01-15T00:00:00",18.65,18.89,17.65,17.65,2949200],
    [1925,"2009-01-16T00:00:00",17.65,17.69,16.65,16.65,669300],
    [1926,"2009-01-19T00:00:00",16.65,15.65,15.65,15.65,141200],
    [1927,"2009-01-20T00:00:00",15.65,16.3,14.65,15.99,3071400],
    [1928,"2009-01-21T00:00:00",15.99,16.29,14.99,14.99,1248400],
    [1929,"2009-01-22T00:00:00",14.99,14.8,13.99,14,2499400],
    [1930,"2009-01-23T00:00:00",14,13.88,13,13.04,652600],
    [1931,"2009-01-26T00:00:00",13.04,13.7,12.04,13.01,1393300],
    [1932,"2009-01-27T00:00:00",13.01,14,12.62,13.87,4580100],
    [1933,"2009-01-28T00:00:00",13.87,14.69,13.92,14.3,3032600],
    [1934,"2009-01-29T00:00:00",14.3,14.35,13.3,13.51,1638500],
    [1935,"2009-01-30T00:00:00",13.51,14.51,13,14.51,2957200],
    [1936,"2009-02-02T00:00:00",14.51,15.51,14.15,15.51,2675000],
    [1937,"2009-02-03T00:00:00",15.51,16.34,15.07,15.97,3502200],
    [1938,"2009-02-04T00:00:00",15.97,16.55,15.65,16,3184700],
    [1939,"2009-02-06T00:00:00",16,16.6,15.65,16.04,3049800],
    [1940,"2009-02-09T00:00:00",16.04,16.1,15.04,15.04,859700],
    [1941,"2009-02-10T00:00:00",15.04,15,14.04,14.06,1138800],
    [1942,"2009-02-11T00:00:00",14.06,14.68,13.14,14.04,999400],
    [1943,"2009-02-12T00:00:00",14.04,14.5,14,14.02,377900],
    [1944,"2009-02-13T00:00:00",14.02,15.02,14.01,14.98,1938100],
    [1945,"2009-02-16T00:00:00",14.98,15.98,14.98,15.98,3113600],
    [1946,"2009-02-17T00:00:00",15.98,16.98,15.91,16.64,5596600],
    [1947,"2009-02-18T00:00:00",16.64,17.18,16.2,16.7,2999100],
    [1948,"2009-02-19T00:00:00",16.7,17.7,16.6,17.66,4566900],
    [1949,"2009-02-20T00:00:00",17.66,18.66,16.66,17.75,7738500],
    [1950,"2009-02-23T00:00:00",17.75,17.6,16.75,16.9,2875400],
    [1951,"2009-02-24T00:00:00",16.9,17.65,16.82,17.16,2120600],
    [1952,"2009-02-25T00:00:00",17.16,17.45,16.16,16.16,1331300],
    [1953,"2009-02-26T00:00:00",16.16,16.45,15.2,16.19,1789900],
    [1954,"2009-02-27T00:00:00",16.19,16.49,16,16.12,300000],
    [1955,"2009-03-02T00:00:00",16.12,16.79,15.53,16.03,1743300],
    [1956,"2009-03-03T00:00:00",16.03,15.8,15.03,15.41,1351000],
    [1957,"2009-03-04T00:00:00",15.41,16.41,15.3,16.41,3742900],
    [1958,"2009-03-05T00:00:00",16.41,17,16.12,16.37,1940800],
    [1959,"2009-03-06T00:00:00",16.37,17.1,16.2,16.75,2779000],
    [1960,"2009-03-09T00:00:00",16.75,16.7,16.22,16.31,350500],
    [1961,"2009-03-11T00:00:00",16.31,16.43,15.85,15.94,346200],
    [1962,"2009-03-12T00:00:00",15.94,16.94,15.95,16.83,981200],
    [1963,"2009-03-13T00:00:00",16.83,17.83,16.73,17.83,2382300],
    [1964,"2009-03-16T00:00:00",17.83,18.83,18.5,18.83,2489800],
    [1965,"2009-03-17T00:00:00",18.83,19.83,18.9,19.82,9780600],
    [1966,"2009-03-18T00:00:00",19.82,20.49,19.42,19.75,8362900],
    [1967,"2009-03-19T00:00:00",19.75,20.75,19.8,20.75,9359500],
    [1968,"2009-03-20T00:00:00",20.75,21.78,20.55,21.36,13721200],
    [1969,"2009-03-24T00:00:00",21.36,22.42,21,22.42,16531300],
    [1970,"2009-03-25T00:00:00",22.42,23.33,22.4,23.15,14645900],
    [1971,"2009-03-26T00:00:00",23.15,23.35,22,22,11700100],
    [1972,"2009-03-27T00:00:00",22,22.9,21.25,22.64,11829600],
    [1973,"2009-03-30T00:00:00",22.64,23.55,22.51,22.89,9212100],
    [1974,"2009-03-31T00:00:00",22.89,23.42,21.75,21.81,12964000],
    [1975,"2009-04-01T00:00:00",21.81,22.9,21.8,22.81,13183800],
    [1976,"2009-04-02T00:00:00",22.81,23.95,23,23.95,10024500],
    [1977,"2009-04-03T00:00:00",23.95,25.14,24.2,25.14,8437600],
    [1978,"2009-04-06T00:00:00",25.14,26.39,25.2,26.39,8472000],
    [1979,"2009-04-07T00:00:00",26.39,27.7,26.75,27.7,13247000],
    [1980,"2009-04-08T00:00:00",27.7,28.5,26.32,26.32,15490200],
    [1981,"2009-04-09T00:00:00",26.32,27.25,25.01,25.24,21368400],
    [1982,"2009-04-10T00:00:00",25.24,26.5,25.15,26.5,7640100],
    [1983,"2009-04-13T00:00:00",26.5,27.82,27.1,27.82,7931800],
    [1984,"2009-04-14T00:00:00",27.82,29.21,27.5,28.47,16535600],
    [1985,"2009-04-15T00:00:00",28.47,29.89,28.45,29.87,18003100],
    [1986,"2009-04-16T00:00:00",29.87,30.95,28.38,28.4,31426700],
    [1987,"2009-04-17T00:00:00",28.4,29.76,27.01,28.72,13511800],
    [1988,"2009-04-20T00:00:00",28.72,29.7,28.71,28.96,7599500],
    [1989,"2009-04-21T00:00:00",28.96,30.18,28.85,29.43,15910400],
    [1990,"2009-04-22T00:00:00",29.43,29.95,27.96,28.14,8741700],
    [1991,"2009-04-23T00:00:00",28.14,28.89,26.74,26.74,8344300],
    [1992,"2009-04-24T00:00:00",26.74,28.07,25.8,28.01,6558100],
    [1993,"2009-04-27T00:00:00",28.01,28.5,26.61,26.61,4122900],
    [1994,"2009-04-28T00:00:00",26.61,26.48,25.28,25.81,4947400],
    [1995,"2009-04-29T00:00:00",25.81,26.6,24.52,24.55,4483000],
    [1996,"2009-04-30T00:00:00",24.55,24.59,23.46,23.77,3082300],
    [1997,"2009-05-04T00:00:00",23.77,24.48,22.59,22.67,2788400],
    [1998,"2009-05-05T00:00:00",22.67,23.1,22,22.19,1847400],
    [1999,"2009-05-06T00:00:00",22.19,23.29,22.3,23.29,3488400],
    [2000,"2009-05-07T00:00:00",23.29,23.79,22.9,23.11,3884100],
    [2001,"2009-05-08T00:00:00",23.11,24.26,22.85,23.59,2830100],
    [2002,"2009-05-11T00:00:00",23.59,23.89,23,23.14,1909100],
    [2003,"2009-05-12T00:00:00",23.14,24.29,23.23,24.29,5439300],
    [2004,"2009-05-13T00:00:00",24.29,25.4,24.02,24.77,6439500],
    [2005,"2009-05-14T00:00:00",24.77,25.19,23.54,23.56,6490100],
    [2006,"2009-05-15T00:00:00",23.56,24.09,22.8,23.78,11392500],
    [2007,"2009-05-18T00:00:00",23.78,24.96,23.95,24.9,8599400],
    [2008,"2009-05-19T00:00:00",24.9,25.34,24.06,24.39,4661000],
    [2009,"2009-05-20T00:00:00",24.39,25.6,24.25,25.52,7103700],
    [2010,"2009-05-21T00:00:00",25.52,25.99,24.35,25.5,8410800],
    [2011,"2009-05-22T00:00:00",25.5,26.42,25.85,26.3,11378500],
    [2012,"2009-05-25T00:00:00",26.3,26.99,25.52,26.45,10360100],
    [2013,"2009-05-26T00:00:00",26.45,26.9,26.05,26.23,5602600],
    [2014,"2009-05-27T00:00:00",26.23,26.7,25.8,26.02,3478600],
    [2015,"2009-05-28T00:00:00",26.02,26.79,26.2,26.59,5699100],
    [2016,"2009-05-29T00:00:00",26.59,27.32,26.45,26.7,11215600],
    [2017,"2009-06-01T00:00:00",26.7,26.95,25.37,25.43,5328000],
    [2018,"2009-06-02T00:00:00",25.43,25.7,24.7,25.02,3214700],
    [2019,"2009-06-03T00:00:00",25.02,25.44,23.77,23.77,6789900],
    [2020,"2009-06-04T00:00:00",23.77,24.25,22.83,23,4505300],
    [2021,"2009-06-05T00:00:00",23,24.14,23.09,24.06,6130500],
    [2022,"2009-06-08T00:00:00",24.06,25.26,23.9,25.05,3941300],
    [2023,"2009-06-09T00:00:00",25.05,26.3,25.35,26.3,3628000],
    [2024,"2009-06-10T00:00:00",26.3,27.25,26.15,26.48,8984600],
    [2025,"2009-06-11T00:00:00",26.48,27.8,26.6,27.77,12726300],
    [2026,"2009-06-12T00:00:00",27.77,28.95,27,28.37,15179600],
    [2027,"2009-06-15T00:00:00",28.37,29.5,26.96,27.2,12911400],
    [2028,"2009-06-16T00:00:00",27.2,27.2,25.84,25.84,6849500],
    [2029,"2009-06-17T00:00:00",25.84,27.13,25.8,27.13,7677700],
    [2030,"2009-06-18T00:00:00",27.13,28.48,27,28.4,16859000],
    [2031,"2009-06-19T00:00:00",28.4,28.6,27.27,27.69,8818400],
    [2032,"2009-06-22T00:00:00",27.69,28.8,27.9,28.63,9913700],
    [2033,"2009-06-23T00:00:00",28.63,29.49,28.45,29.14,9076800],
    [2034,"2009-06-24T00:00:00",29.14,29.65,28.9,29.5,5404400],
    [2035,"2009-06-25T00:00:00",29.5,30.1,29.3,29.89,10412400],
    [2036,"2009-06-26T00:00:00",29.89,31.3,30.01,30.97,15693000],
    [2037,"2009-06-29T00:00:00",30.97,32.2,30.55,31.12,9526300],
    [2038,"2009-06-30T00:00:00",31.12,31.4,29.57,29.65,5867300],
    [2039,"2009-07-01T00:00:00",29.65,30.9,29.01,30.5,9319500],
    [2040,"2009-07-02T00:00:00",30.5,31.25,29.99,30.55,23893400],
    [2041,"2009-07-03T00:00:00",30.55,30.7,29.05,29.58,23337900],
    [2042,"2009-07-06T00:00:00",29.58,30.74,29.27,30.48,17675700],
    [2043,"2009-07-07T00:00:00",30.48,31.48,30.41,30.94,18660500],
    [2044,"2009-07-08T00:00:00",30.94,31.48,30.5,30.75,14341200],
    [2045,"2009-07-09T00:00:00",30.75,31.05,29.8,30,10302500],
    [2046,"2009-07-10T00:00:00",30,31.19,30,30.82,10954300],
    [2047,"2009-07-13T00:00:00",30.82,32.36,31.1,32.33,19999400],
    [2048,"2009-07-14T00:00:00",32.33,33.05,32.1,32.56,16786600],
    [2049,"2009-07-15T00:00:00",32.56,34.18,32.63,34.07,20524900],
    [2050,"2009-07-16T00:00:00",34.07,35.44,34.11,34.9,13730300],
    [2051,"2009-07-17T00:00:00",34.9,36.54,35,35.94,14962800],
    [2052,"2009-07-20T00:00:00",35.94,36.85,35.35,36.01,9548700],
    [2053,"2009-07-21T00:00:00",36.01,37.69,35.71,37.43,14174144],
    [2054,"2009-07-22T00:00:00",37.43,38.13,37.03,37.73,19714579],
    [2055,"2009-07-23T00:00:00",37.73,39,37.99,38.62,11153356],
    [2056,"2009-07-24T00:00:00",38.62,38.9,37.32,38.28,15756916],
    [2057,"2009-07-27T00:00:00",38.28,38.79,36.8,37.31,7819803],
    [2058,"2009-07-28T00:00:00",37.31,38.07,36.65,37.76,8483055],
    [2059,"2009-07-29T00:00:00",37.76,37.9,35.88,35.9,6176761],
    [2060,"2009-07-30T00:00:00",35.9,35.74,34.3,34.62,5041467],
    [2061,"2009-07-31T00:00:00",34.62,36.35,34.85,36.35,5594523],
    [2062,"2009-08-03T00:00:00",36.35,37.75,36.6,37.29,7819712],
    [2063,"2009-08-04T00:00:00",37.29,38.28,37.02,37.38,6953141],
    [2064,"2009-08-05T00:00:00",37.38,38,36.8,37.78,11475201],
    [2065,"2009-08-06T00:00:00",37.78,38.25,37.21,37.44,5604313],
    [2066,"2009-08-07T00:00:00",37.44,39.18,37.45,38.89,16190415],
    [2067,"2009-08-10T00:00:00",38.89,40.83,39.19,40.83,10895073],
    [2068,"2009-08-11T00:00:00",40.83,42.25,40.5,41.21,26409438],
    [2069,"2009-08-12T00:00:00",41.21,41.5,39.15,39.15,20392362],
    [2070,"2009-08-13T00:00:00",39.15,38.59,37.2,37.22,28096939],
    [2071,"2009-08-17T00:00:00",37.22,37.35,35.36,35.36,16368382],
    [2072,"2009-08-18T00:00:00",35.36,35.5,33.61,34.34,18840023],
    [2073,"2009-08-19T00:00:00",34.34,35.95,34.26,35.7,23103146],
    [2074,"2009-08-20T00:00:00",35.7,35.78,33.92,34,12386733],
    [2075,"2009-08-21T00:00:00",34,34.9,34,34.2,8062009],
    [2076,"2009-08-24T00:00:00",34.2,34.68,33.75,34.14,7039743],
    [2077,"2009-08-25T00:00:00",34.14,35.83,34.31,35.64,18122150],
    [2078,"2009-08-26T00:00:00",35.64,36,35.01,35.23,9531114],
    [2079,"2009-08-27T00:00:00",35.23,35.45,34.26,34.52,5554868],
    [2080,"2009-08-28T00:00:00",34.52,35.69,34.1,35.32,7690680],
    [2081,"2009-08-31T00:00:00",35.32,35.24,33.56,33.56,12104515],
    [2082,"2009-09-01T00:00:00",33.56,33.97,32.5,33.73,12826165],
    [2083,"2009-09-02T00:00:00",33.73,34.39,33.4,33.61,10838665],
    [2084,"2009-09-03T00:00:00",33.61,34.09,33,33.34,5305847],
    [2085,"2009-09-04T00:00:00",33.34,35,33.25,34.89,18046877],
    [2086,"2009-09-07T00:00:00",34.89,35.3,33.83,34.06,15925696],
    [2087,"2009-09-08T00:00:00",34.06,34.2,33,33.07,4085743],
    [2088,"2009-09-09T00:00:00",33.07,34.44,33.25,34.16,7718976],
    [2089,"2009-09-10T00:00:00",34.16,34.55,33.52,33.9,7870610],
    [2090,"2009-09-11T00:00:00",33.9,35.5,34.01,35.35,14846551],
    [2091,"2009-09-14T00:00:00",35.35,35.7,34.5,35.03,6687163],
    [2092,"2009-09-15T00:00:00",35.03,35.4,34.6,34.85,3431592],
    [2093,"2009-09-16T00:00:00",34.85,35.87,34.61,34.75,9712385],
    [2094,"2009-09-17T00:00:00",34.75,35.45,34.16,34.37,12538779],
    [2095,"2009-09-18T00:00:00",34.37,34.88,33.96,34.19,4839724],
    [2096,"2009-09-24T00:00:00",34.19,35.89,34.4,35.64,16845694],
    [2097,"2009-09-25T00:00:00",35.64,37.42,35.6,36.54,28287911],
    [2098,"2009-09-28T00:00:00",36.54,37.1,35.6,36.23,22429419],
    [2099,"2009-09-29T00:00:00",36.23,37,35.96,36.16,9475571],
    [2100,"2009-09-30T00:00:00",36.16,36.55,34.36,34.48,8217276],
    [2101,"2009-10-01T00:00:00",34.48,35.17,33.44,33.65,3269808],
    [2102,"2009-10-02T00:00:00",33.65,34.65,33.5,34.39,3682450],
    [2103,"2009-10-05T00:00:00",34.39,35.25,34.21,35.01,7763273],
    [2104,"2009-10-06T00:00:00",35.01,35.95,35.01,35.25,7919890],
    [2105,"2009-10-07T00:00:00",35.25,36.48,35.4,35.75,14325797],
    [2106,"2009-10-08T00:00:00",35.75,37.33,35.25,35.75,28346941],
    [2107,"2009-10-09T00:00:00",35.75,36.5,34.9,35.32,7353152],
    [2108,"2009-10-12T00:00:00",35.32,35.48,34.75,34.81,3071278],
    [2109,"2009-10-13T00:00:00",34.81,35.25,34.5,34.58,2143803],
    [2110,"2009-10-14T00:00:00",34.58,35.12,34.6,34.71,3819169],
    [2111,"2009-10-15T00:00:00",34.71,35.3,34.45,34.51,4042561],
    [2112,"2009-10-16T00:00:00",34.51,34.94,34.01,34.09,3516227],
    [2113,"2009-10-19T00:00:00",34.09,34.19,32.39,32.39,3842775],
    [2114,"2009-10-20T00:00:00",32.39,32.4,31,31.65,4805886],
    [2115,"2009-10-21T00:00:00",31.65,31.35,30.07,30.07,7829034],
    [2116,"2009-10-22T00:00:00",30.07,30.05,28.57,28.74,6010324],
    [2117,"2009-10-23T00:00:00",28.74,29.25,28.25,28.33,2658791],
    [2118,"2009-10-26T00:00:00",28.33,29.25,28.41,28.6,2619512],
    [2119,"2009-10-27T00:00:00",28.6,29.65,28.73,29.27,6195134],
    [2120,"2009-10-28T00:00:00",29.27,30.73,29.25,30.73,14618269],
    [2121,"2009-10-29T00:00:00",30.73,31.4,29.25,29.82,13164059],
    [2122,"2009-10-30T00:00:00",29.82,30.14,28.8,29.04,4996094],
    [2123,"2009-11-02T00:00:00",29.04,29.4,27.59,27.59,3223434],
    [2124,"2009-11-03T00:00:00",27.59,27.75,26.3,26.65,3910703],
    [2125,"2009-11-04T00:00:00",26.65,27.4,26.51,27.3,2890832],
    [2126,"2009-11-05T00:00:00",27.3,28.25,27.3,27.76,5221686],
    [2127,"2009-11-06T00:00:00",27.76,28.01,26.44,26.62,2604368],
    [2128,"2009-11-10T00:00:00",26.62,26.95,25.29,25.39,2654502],
    [2129,"2009-11-11T00:00:00",25.39,26.65,24.8,26.52,4498338],
    [2130,"2009-11-12T00:00:00",26.52,27.43,26.3,27.13,4862930],
    [2131,"2009-11-13T00:00:00",27.13,28.48,26.8,28.48,5986095],
    [2132,"2009-11-16T00:00:00",28.48,29.19,28.49,28.78,5469661],
    [2133,"2009-11-17T00:00:00",28.78,28.85,27.52,27.82,3612643],
    [2134,"2009-11-18T00:00:00",27.82,28.25,27.12,27.4,1544728],
    [2135,"2009-11-19T00:00:00",27.4,28.5,27.55,28.14,3707679],
    [2136,"2009-11-20T00:00:00",28.14,28.78,28.2,28.39,3202283],
    [2137,"2009-11-23T00:00:00",28.39,28.45,27.7,27.88,1499412],
    [2138,"2009-11-24T00:00:00",27.88,28.18,27.75,27.82,853462],
    [2139,"2009-11-25T00:00:00",27.82,28.18,27.8,27.92,914419],
    [2140,"2009-11-26T00:00:00",27.92,28.58,27.76,28.14,1668748],
    [2141,"2009-12-01T00:00:00",28.14,27.68,26.76,27.28,1813110],
    [2142,"2009-12-02T00:00:00",27.28,27.74,27.3,27.57,1189235],
    [2143,"2009-12-03T00:00:00",27.57,28.24,27.5,27.82,1731948],
    [2144,"2009-12-04T00:00:00",27.82,28,27.05,27.19,693779],
    [2145,"2009-12-07T00:00:00",27.19,27.48,26.8,27.04,1449482],
    [2146,"2009-12-08T00:00:00",27.04,27.4,26.61,26.85,1867037],
    [2147,"2009-12-09T00:00:00",26.85,27.35,26.8,27.07,759001],
    [2148,"2009-12-10T00:00:00",27.07,28.13,27.15,27.85,1756706],
    [2149,"2009-12-11T00:00:00",27.85,28.29,27.75,28,1431304],
    [2150,"2009-12-14T00:00:00",28,29.4,28.16,29.26,4283991],
    [2151,"2009-12-15T00:00:00",29.26,30.1,28.75,29.06,8012604],
    [2152,"2009-12-16T00:00:00",29.06,29.3,28.5,28.57,2014370],
    [2153,"2009-12-17T00:00:00",28.57,29.24,28.2,28.3,1888147],
    [2154,"2009-12-18T00:00:00",28.3,28.5,27.86,28.07,1468595],
    [2155,"2009-12-21T00:00:00",28.07,28.4,27.91,28.02,1184009],
    [2156,"2009-12-22T00:00:00",28.02,29.2,28,28.9,2640700],
    [2157,"2009-12-23T00:00:00",28.9,29.65,28.9,29.35,4772011],
    [2158,"2009-12-24T00:00:00",29.35,30.79,29.5,30.55,8790803],
    [2159,"2009-12-29T00:00:00",30.55,30.78,29.5,30.59,3745529],
    [2160,"2009-12-30T00:00:00",30.59,32.05,30.92,31.94,7630736],
    [2161,"2009-12-31T00:00:00",31.94,33.1,31.65,32.56,12631177],
    [2162,"2010-01-04T00:00:00",32.56,33.9,32.7,33.76,11380394],
    [2163,"2010-01-05T00:00:00",33.76,34.2,32.76,32.98,6936430],
    [2164,"2010-01-06T00:00:00",32.98,33.24,32.4,32.93,5829360],
    [2165,"2010-01-07T00:00:00",32.93,33.55,32.51,32.75,8056870],
    [2166,"2010-01-08T00:00:00",32.75,33.41,32.65,32.75,2884449],
    [2167,"2010-01-11T00:00:00",32.75,33.25,32.5,32.56,1994518],
    [2168,"2010-01-12T00:00:00",32.56,32.99,32.16,32.26,2333273],
    [2169,"2010-01-13T00:00:00",32.26,32.69,32.1,32.2,1373561],
    [2170,"2010-01-14T00:00:00",32.2,33.2,32.28,32.89,4398736],
    [2171,"2010-01-15T00:00:00",32.89,34,33.25,33.6,6311412],
    [2172,"2010-01-18T00:00:00",33.6,33.88,32.9,33.02,1643224],
    [2173,"2010-01-19T00:00:00",33.02,33.29,32.59,32.66,2161826],
    [2174,"2010-01-20T00:00:00",32.66,32.85,31.8,32.02,2298892],
    [2175,"2010-01-21T00:00:00",32.02,32.14,30.51,30.64,2757836],
    [2176,"2010-01-22T00:00:00",30.64,31.2,30.25,30.74,1128029],
    [2177,"2010-01-25T00:00:00",30.74,31.2,30.55,30.67,1389648],
    [2178,"2010-01-26T00:00:00",30.67,30.97,30.45,30.52,977809],
    [2179,"2010-01-27T00:00:00",30.52,31.25,30.01,30.24,1359067],
    [2180,"2010-01-28T00:00:00",30.24,30.5,28.73,30.16,2248844],
    [2181,"2010-01-29T00:00:00",30.16,31.18,30.02,30.6,5669428],
    [2182,"2010-02-01T00:00:00",30.6,30.8,29.6,29.7,2353738],
    [2183,"2010-02-02T00:00:00",29.7,30.32,29.6,29.76,1928796],
    [2184,"2010-02-03T00:00:00",29.76,29.9,28.86,29.21,1981162],
    [2185,"2010-02-04T00:00:00",29.21,29.8,29.3,29.63,2609880],
    [2186,"2010-02-08T00:00:00",29.63,30.9,29.5,30.64,4250478],
    [2187,"2010-02-09T00:00:00",30.64,31.35,30.5,30.64,4024929],
    [2188,"2010-02-10T00:00:00",30.64,31,30,30.03,1699520],
    [2189,"2010-02-11T00:00:00",30.03,30.38,30,30.17,929185],
    [2190,"2010-02-12T00:00:00",30.17,30.75,30.02,30.42,1673803],
    [2191,"2010-02-15T00:00:00",30.42,29.75,29.25,29.48,2031860],
    [2192,"2010-02-16T00:00:00",29.48,30.09,29.36,29.82,1809848],
    [2193,"2010-02-17T00:00:00",29.82,30.49,28.33,28.37,7229803],
    [2194,"2010-02-18T00:00:00",28.37,28.65,27.84,27.97,2125054],
    [2195,"2010-02-19T00:00:00",27.97,29.36,27.9,29.35,6641996],
    [2196,"2010-02-22T00:00:00",29.35,30.3,29.16,29.75,3484914],
    [2197,"2010-02-23T00:00:00",29.75,30.38,29.1,29.98,4053931],
    [2198,"2010-02-24T00:00:00",29.98,30.25,29.25,29.5,1044811],
    [2199,"2010-02-25T00:00:00",29.5,29.75,28.56,28.93,1350059],
    [2200,"2010-02-26T00:00:00",28.93,29.16,28.5,28.59,473097],
    [2201,"2010-03-01T00:00:00",28.59,28.7,27.17,27.29,1345950],
    [2202,"2010-03-02T00:00:00",27.29,27.65,26.8,27.08,1046110],
    [2203,"2010-03-03T00:00:00",27.08,27.5,26.7,26.9,860805],
    [2204,"2010-03-04T00:00:00",26.9,27.94,26.66,27.73,1618312],
    [2205,"2010-03-05T00:00:00",27.73,29.11,27.7,29.1,3021967],
    [2206,"2010-03-08T00:00:00",29.1,30.4,29.15,30.12,4352701],
    [2207,"2010-03-09T00:00:00",30.12,31.59,29.65,31.08,11517220],
    [2208,"2010-03-10T00:00:00",31.08,32.63,31.4,32.55,10373153],
    [2209,"2010-03-11T00:00:00",32.55,33.39,30.93,31.07,18504733],
    [2210,"2010-03-12T00:00:00",31.07,31.5,30.75,31.16,8063259],
    [2211,"2010-03-15T00:00:00",31.16,31.95,31.05,31.78,2838471],
    [2212,"2010-03-16T00:00:00",31.78,32,30.56,30.76,2323926],
    [2213,"2010-03-17T00:00:00",30.76,31.99,30.7,31.64,3376018],
    [2214,"2010-03-18T00:00:00",31.64,32.24,31.49,31.77,4571587],
    [2215,"2010-03-19T00:00:00",29.81,30.89,29.34,29.62,5223007],
    [2216,"2010-03-22T00:00:00",29.62,30.05,29.18,29.32,1196933],
    [2217,"2010-03-24T00:00:00",29.32,30,29.25,29.87,2048978],
    [2218,"2010-03-25T00:00:00",29.87,31.27,30.19,30.91,12149036],
    [2219,"2010-03-26T00:00:00",30.91,32.45,30.91,32.38,14815770],
    [2220,"2010-03-29T00:00:00",32.38,33.1,31.21,31.64,11490480],
    [2221,"2010-03-30T00:00:00",31.64,31.97,30.96,31.09,1939552],
    [2222,"2010-03-31T00:00:00",31.09,31.9,31.19,31.39,2583866],
    [2223,"2010-04-01T00:00:00",31.39,32.21,31.62,31.82,4104009],
    [2224,"2010-04-02T00:00:00",31.82,32.39,31.4,31.62,6386960],
    [2225,"2010-04-05T00:00:00",31.62,31.89,30.85,31.07,3404945],
    [2226,"2010-04-06T00:00:00",31.07,31.5,30.7,30.85,1805793],
    [2227,"2010-04-07T00:00:00",30.85,31.4,30.8,31.03,3153163],
    [2228,"2010-04-08T00:00:00",31.03,31.37,30.76,30.91,2283835],
    [2229,"2010-04-09T00:00:00",30.91,31.1,30.3,30.62,2823301],
    [2230,"2010-04-12T00:00:00",30.62,30.84,30.1,30.19,1078342],
    [2231,"2010-04-13T00:00:00",30.19,30.64,29.9,30.01,1839516],
    [2232,"2010-04-14T00:00:00",30.01,30.5,29.95,30.25,1901442],
    [2233,"2010-04-15T00:00:00",30.25,30.95,30.23,30.85,2511082],
    [2234,"2010-04-16T00:00:00",30.85,31.5,31,31.4,4749356],
    [2235,"2010-04-19T00:00:00",31.4,31.85,31.25,31.34,2885858],
    [2236,"2010-04-20T00:00:00",31.34,32.08,31.15,31.25,5420219],
    [2237,"2010-04-21T00:00:00",31.25,31.6,30.46,30.67,2477060],
    [2238,"2010-04-22T00:00:00",30.67,30.85,29.14,29.27,7263157],
    [2239,"2010-04-23T00:00:00",29.27,29.45,28.9,29.28,1067070],
    [2240,"2010-04-26T00:00:00",29.28,29.5,29,29.04,617803],
    [2241,"2010-04-27T00:00:00",29.04,29.37,28.8,28.96,1325194],
    [2242,"2010-04-28T00:00:00",28.96,29.15,27.54,27.95,2915184],
    [2243,"2010-04-29T00:00:00",27.95,28.5,27.1,27.31,1829189],
    [2244,"2010-04-30T00:00:00",27.31,27.45,26.87,26.96,1178522],
    [2245,"2010-05-03T00:00:00",26.96,27.45,26.51,26.69,1350130],
    [2246,"2010-05-04T00:00:00",26.69,27.75,26.69,27.5,2467110],
    [2247,"2010-05-05T00:00:00",27.5,28,27.19,27.89,2849868],
    [2248,"2010-05-06T00:00:00",27.89,28.25,27.55,27.68,2017424],
    [2249,"2010-05-07T00:00:00",27.68,27.5,26.3,26.36,2992148],
    [2250,"2010-05-10T00:00:00",26.36,26.83,26,26.59,3514161],
    [2251,"2010-05-11T00:00:00",26.59,27.19,25.7,25.87,3706546],
    [2252,"2010-05-12T00:00:00",25.87,26.65,25.5,26.51,2181419],
    [2253,"2010-05-13T00:00:00",26.51,26.75,26.17,26.39,1037731],
    [2254,"2010-05-14T00:00:00",26.39,26.58,26.08,26.13,752156],
    [2255,"2010-05-17T00:00:00",26.13,26.2,25.21,25.32,805869],
    [2256,"2010-05-18T00:00:00",25.32,25.8,24.8,25.16,2686440],
    [2257,"2010-05-19T00:00:00",25.16,25.13,24.45,24.6,2234924],
    [2258,"2010-05-20T00:00:00",24.6,24.79,23.9,24.12,1202409],
    [2259,"2010-05-21T00:00:00",24.12,24.2,23.3,23.94,2594182],
    [2260,"2010-05-24T00:00:00",23.94,24.37,22.86,23.18,2467556],
    [2261,"2010-05-25T00:00:00",23.18,23.65,22.03,22.03,4238987],
    [2262,"2010-05-26T00:00:00",22.03,23.13,21.5,22.94,3779469],
    [2263,"2010-05-27T00:00:00",22.94,23.29,21.8,21.9,1876840],
    [2264,"2010-05-28T00:00:00",21.9,22.51,21.83,22.14,2667297],
    [2265,"2010-05-31T00:00:00",22.14,22.5,21.2,21.41,1405540],
    [2266,"2010-06-01T00:00:00",21.41,21.5,20.34,20.47,1709072],
    [2267,"2010-06-02T00:00:00",20.47,21.49,20.42,21.49,2672479],
    [2268,"2010-06-03T00:00:00",21.49,22.56,21.62,22.56,3720450],
    [2269,"2010-06-04T00:00:00",22.56,23.49,22,22.96,2566033],
    [2270,"2010-06-07T00:00:00",22.96,24.1,22.2,24.1,3585646],
    [2271,"2010-06-08T00:00:00",24.1,24.65,23.92,24.1,3089798],
    [2272,"2010-06-09T00:00:00",24.1,24.19,23.4,23.51,1432779],
    [2273,"2010-06-10T00:00:00",23.51,23.6,22.34,22.36,3391566],
    [2274,"2010-06-11T00:00:00",22.36,23.47,21.6,23.46,3708025],
    [2275,"2010-06-14T00:00:00",23.46,23.25,22.29,22.96,3430455],
    [2276,"2010-06-15T00:00:00",22.96,23.98,22.94,23.4,3389796],
    [2277,"2010-06-16T00:00:00",23.4,24.3,23.6,23.96,2484854],
    [2278,"2010-06-17T00:00:00",23.96,25.15,23.2,25.07,6888002],
    [2279,"2010-06-18T00:00:00",25.07,25.75,24.7,24.86,5321223],
    [2280,"2010-06-21T00:00:00",24.86,25.29,24.79,25.01,1591561],
    [2281,"2010-06-22T00:00:00",25.01,25.5,24.8,24.97,2746853],
    [2282,"2010-06-23T00:00:00",24.97,25.44,24.81,24.97,1595893],
    [2283,"2010-06-24T00:00:00",24.97,25.35,24.82,25.07,1484047],
    [2284,"2010-06-25T00:00:00",25.07,25.24,24.6,25.07,3161092],
    [2285,"2010-06-28T00:00:00",25.07,25.35,23.95,24.23,2213175],
    [2286,"2010-06-29T00:00:00",24.23,24.48,23.3,23.81,2416859],
    [2287,"2010-06-30T00:00:00",23.81,24.15,23.52,23.62,712161],
    [2288,"2010-07-01T00:00:00",23.62,24.15,23.55,24,796940],
    [2289,"2010-07-02T00:00:00",24,24,23.75,23.79,145216],
    [2290,"2010-07-05T00:00:00",23.79,23.98,23.5,23.57,174580],
    [2291,"2010-07-06T00:00:00",23.57,23.7,23.2,23.4,385434],
    [2292,"2010-07-07T00:00:00",23.4,24.57,23.3,24.43,1385471],
    [2293,"2010-07-08T00:00:00",24.43,25.64,24.6,25.55,2984190],
    [2294,"2010-07-09T00:00:00",25.55,26.82,25.45,26.82,8001331],
    [2295,"2010-07-12T00:00:00",26.82,27.84,26.91,27.09,5618604],
    [2296,"2010-07-13T00:00:00",27.09,28.25,27.2,28,4821101],
    [2297,"2010-07-14T00:00:00",28,28.68,27.54,28.16,6228310],
    [2298,"2010-07-15T00:00:00",28.16,28.5,27.2,27.47,2452589],
    [2299,"2010-07-16T00:00:00",27.47,27.65,26.7,27.38,2666146],
    [2300,"2010-07-19T00:00:00",27.38,28.5,27.84,28.03,4098041],
    [2301,"2010-07-20T00:00:00",28.03,28.36,27.69,27.8,3809046],
    [2302,"2010-07-21T00:00:00",27.8,28.1,27.1,27.56,3476077],
    [2303,"2010-07-22T00:00:00",27.56,28.07,27.51,27.67,1999142],
    [2304,"2010-07-23T00:00:00",27.67,27.95,27.44,27.64,1040851],
    [2305,"2010-07-26T00:00:00",27.64,27.9,27.15,27.22,1101928],
    [2306,"2010-07-27T00:00:00",27.22,27.8,27.2,27.58,1873017],
    [2307,"2010-07-28T00:00:00",27.58,28.31,27.62,27.93,3972455],
    [2308,"2010-07-29T00:00:00",27.93,28.74,27.9,28.3,5980046],
    [2309,"2010-07-30T00:00:00",28.3,28.4,27.81,27.97,4039307],
    [2310,"2010-08-02T00:00:00",27.97,27.29,26.75,27.06,4066682],
    [2311,"2010-08-03T00:00:00",27.06,27.38,26.98,27.1,1210161],
    [2312,"2010-08-04T00:00:00",27.1,27.77,27.15,27.41,4326912],
    [2313,"2010-08-05T00:00:00",27.41,27.77,26.87,26.95,2443704],
    [2314,"2010-08-06T00:00:00",26.95,27.14,26.31,26.42,1498314],
    [2315,"2010-08-09T00:00:00",26.42,26.59,25.1,25.1,2900592],
    [2316,"2010-08-10T00:00:00",25.1,25.4,24.5,24.95,2489960],
    [2317,"2010-08-11T00:00:00",24.95,25.34,24.75,24.94,1709767],
    [2318,"2010-08-12T00:00:00",24.94,26.1,25,25.21,2234062],
    [2319,"2010-08-13T00:00:00",25.21,25.85,25.07,25.54,2039971],
    [2320,"2010-08-16T00:00:00",25.54,25.8,24.27,24.27,2266472],
    [2321,"2010-08-17T00:00:00",24.27,24.72,23.7,24.59,1549746],
    [2322,"2010-08-18T00:00:00",24.59,24.85,24.15,24.32,1462760],
    [2323,"2010-08-19T00:00:00",24.32,25.45,24.4,25.34,4289693],
    [2324,"2010-08-20T00:00:00",25.34,25.59,25,25.11,1209972],
    [2325,"2010-08-23T00:00:00",25.11,25.65,25.1,25.22,1823500],
    [2326,"2010-08-24T00:00:00",25.22,25.41,24.59,24.69,1426100],
    [2327,"2010-08-25T00:00:00",24.69,24.9,23.85,24.05,1742260],
    [2328,"2010-08-26T00:00:00",24.05,24.44,24,24.27,1969154],
    [2329,"2010-08-27T00:00:00",24.27,24.4,24,24.1,1424230],
    [2330,"2010-08-30T00:00:00",24.1,24.18,23.02,23.22,1822482],
    [2331,"2010-08-31T00:00:00",23.22,24.38,23.54,24.38,2713925],
    [2332,"2010-09-01T00:00:00",24.38,25.49,24,25.4,5569580],
    [2333,"2010-09-02T00:00:00",25.4,26,25.06,25.4,4196174],
    [2334,"2010-09-03T00:00:00",25.4,25.79,24.97,25.09,597756],
    [2335,"2010-09-06T00:00:00",25.09,25.43,24.6,25.3,1182731],
    [2336,"2010-09-07T00:00:00",25.3,25.6,25.12,25.5,678303],
    [2337,"2010-09-08T00:00:00",25.5,26.7,25.45,26.56,5481679],
    [2338,"2010-09-09T00:00:00",26.56,26.85,26.15,26.25,2109958],
    [2339,"2010-09-14T00:00:00",26.25,27.15,26.5,26.8,5380684],
    [2340,"2010-09-15T00:00:00",26.8,26.98,25.71,25.93,3892164],
    [2341,"2010-09-16T00:00:00",25.93,26.5,25.16,25.23,3638818],
    [2342,"2010-09-17T00:00:00",25.23,25.59,24.8,25.3,4614073],
    [2343,"2010-09-20T00:00:00",25.3,25.39,24.82,24.96,2090740],
    [2344,"2010-09-21T00:00:00",24.96,25.68,24.76,24.86,4630030],
    [2345,"2010-09-22T00:00:00",24.86,25.25,24.1,24.28,2209927],
    [2346,"2010-09-23T00:00:00",24.28,24.55,23.65,23.73,2761323],
    [2347,"2010-09-24T00:00:00",23.73,24.32,23.6,24.2,2240424],
    [2348,"2010-09-27T00:00:00",24.2,24.39,23.71,24.14,1840915],
    [2349,"2010-09-28T00:00:00",24.14,24.66,24.16,24.56,2345795],
    [2350,"2010-09-29T00:00:00",24.56,24.7,24.29,24.41,874120],
    [2351,"2010-09-30T00:00:00",24.41,24.2,23.78,23.92,1588185],
    [2352,"2010-10-01T00:00:00",23.92,24.25,23.8,24.03,2001142],
    [2353,"2010-10-04T00:00:00",24.03,24.15,23.7,23.77,1951921],
    [2354,"2010-10-05T00:00:00",23.77,23.88,23.4,23.46,1296252],
    [2355,"2010-10-06T00:00:00",23.46,23.72,23.4,23.48,1319542],
    [2356,"2010-10-07T00:00:00",23.48,24.65,23.52,24.65,7050480],
    [2357,"2010-10-08T00:00:00",24.65,25.33,24.8,24.99,5241179],
    [2358,"2010-10-11T00:00:00",24.99,25.5,24.84,25.36,3685190],
    [2359,"2010-10-12T00:00:00",25.36,25.55,25.2,25.31,1940043],
    [2360,"2010-10-13T00:00:00",25.31,26,25.2,25.72,4685164],
    [2361,"2010-10-14T00:00:00",25.72,26,25.7,25.88,3768114],
    [2362,"2010-10-15T00:00:00",25.88,25.95,25.27,25.7,1629995],
    [2363,"2010-10-18T00:00:00",25.7,26.54,25.52,26.36,5383950],
    [2364,"2010-10-19T00:00:00",26.36,27,26.39,26.66,4450926],
    [2365,"2010-10-20T00:00:00",26.66,27.28,26.35,27.06,5058925],
    [2366,"2010-10-21T00:00:00",27.06,27.63,27.05,27.51,5590771],
    [2367,"2010-10-22T00:00:00",27.51,28.05,27.25,27.92,7642872],
    [2368,"2010-10-25T00:00:00",27.92,28.3,27.3,27.48,3158143],
    [2369,"2010-10-26T00:00:00",27.48,27.67,26.65,26.72,3621520],
    [2370,"2010-10-27T00:00:00",26.72,27.1,26.6,26.75,1366173],
    [2371,"2010-10-28T00:00:00",26.75,27.55,26.8,26.97,3987475],
    [2372,"2010-10-29T00:00:00",26.97,27.75,27,27.33,4288698],
    [2373,"2010-11-01T00:00:00",27.33,27.63,26.8,26.88,1536667],
    [2374,"2010-11-02T00:00:00",26.88,27.85,26.9,27.72,4852556],
    [2375,"2010-11-03T00:00:00",27.72,28.18,26.6,26.77,9588447],
    [2376,"2010-11-04T00:00:00",26.77,27.94,26.81,27.65,5252384],
    [2377,"2010-11-05T00:00:00",27.65,29.03,27.85,29.03,11466167],
    [2378,"2010-11-08T00:00:00",29.03,30.48,29.17,30.48,7807616],
    [2379,"2010-11-10T00:00:00",30.48,31.05,28.96,29.13,19992365],
    [2380,"2010-11-11T00:00:00",29.13,29.53,28.4,28.59,5423186],
    [2381,"2010-11-12T00:00:00",28.59,28.97,28.15,28.4,3167333],
    [2382,"2010-11-15T00:00:00",28.4,29,28.5,28.65,2354531],
    [2383,"2010-11-16T00:00:00",28.65,29.25,28.73,28.99,3123285],
    [2384,"2010-11-22T00:00:00",28.99,29.3,28.8,29.1,4023525],
    [2385,"2010-11-23T00:00:00",29.1,29.54,28.94,29.09,4046066],
    [2386,"2010-11-24T00:00:00",29.09,29.28,28.44,28.6,2273367],
    [2387,"2010-11-25T00:00:00",28.6,28.98,28.15,28.27,1552762],
    [2388,"2010-11-26T00:00:00",28.27,28.45,27.9,28.08,1439129],
    [2389,"2010-11-29T00:00:00",28.08,28.1,27.67,27.81,705841],
    [2390,"2010-11-30T00:00:00",27.81,28.47,27.72,28.25,2744750],
    [2391,"2010-12-01T00:00:00",28.25,29.66,28.26,29.62,25839938],
    [2392,"2010-12-02T00:00:00",29.62,30.64,29.51,30.42,17366757],
    [2393,"2010-12-03T00:00:00",30.42,31.5,30.11,31.05,14338744],
    [2394,"2010-12-06T00:00:00",31.05,31.95,31.06,31.45,7737846],
    [2395,"2010-12-07T00:00:00",31.45,31.4,30.6,30.79,5658384],
    [2396,"2010-12-08T00:00:00",30.79,32.1,30.85,31.87,8004208],
    [2397,"2010-12-09T00:00:00",31.87,31.8,30.32,30.47,3543804],
    [2398,"2010-12-10T00:00:00",30.47,30.99,30.23,30.68,1234700],
    [2399,"2010-12-13T00:00:00",30.68,31.2,30.5,31.07,3330048],
    [2400,"2010-12-14T00:00:00",31.07,31.44,31,31.06,1712830],
    [2401,"2010-12-15T00:00:00",31.06,31.59,30.63,31.02,2366363],
    [2402,"2010-12-20T00:00:00",31.02,31.5,30.8,30.97,1939411],
    [2403,"2010-12-21T00:00:00",30.97,31.53,30.65,30.85,5310086],
    [2404,"2010-12-22T00:00:00",30.85,31.47,30.71,30.76,3969974],
    [2405,"2010-12-23T00:00:00",30.76,31,29.9,30.01,2717636],
    [2406,"2010-12-24T00:00:00",30.01,30.15,29.8,29.94,1252753],
    [2407,"2010-12-27T00:00:00",29.94,30.61,29.91,30.27,6377477],
    [2408,"2010-12-28T00:00:00",30.27,30.3,29.8,29.9,1827724],
    [2409,"2010-12-29T00:00:00",29.9,30.14,29.61,29.84,2136629],
    [2410,"2010-12-30T00:00:00",29.84,30.21,29.75,29.96,2506186],
    [2411,"2010-12-31T00:00:00",29.96,30.6,30.01,30.17,5502690],
    [2412,"2011-01-03T00:00:00",30.17,29.79,28.75,29.05,2817044],
    [2413,"2011-01-04T00:00:00",29.05,30.25,29.16,30.13,3149084],
    [2414,"2011-01-05T00:00:00",30.13,30.49,29.8,30.14,5226658],
    [2415,"2011-01-06T00:00:00",30.14,31,29.9,30.18,12376648],
    [2416,"2011-01-07T00:00:00",30.18,30.59,29.8,30.48,8871389],
    [2417,"2011-01-10T00:00:00",30.48,30.89,30.1,30.14,3962131],
    [2418,"2011-01-11T00:00:00",30.14,30.4,29.71,29.92,2007573],
    [2419,"2011-01-12T00:00:00",29.92,30.47,29.65,30.33,16549873],
    [2420,"2011-01-13T00:00:00",30.33,31.45,30.36,31.02,25483061],
    [2421,"2011-01-14T00:00:00",31.02,32.1,30.85,31.27,19787580],
    [2422,"2011-01-17T00:00:00",31.27,31.97,31.31,31.76,12464584],
    [2423,"2011-01-18T00:00:00",31.76,32.3,30.22,30.6,10240466],
    [2424,"2011-01-19T00:00:00",30.6,31.01,30.12,30.2,7315919],
    [2425,"2011-01-20T00:00:00",30.2,30.5,29.2,29.6,4268469],
    [2426,"2011-01-21T00:00:00",29.6,30.3,29.45,29.81,3751944],
    [2427,"2011-01-24T00:00:00",29.81,30.09,29.02,29.22,2633266],
    [2428,"2011-01-25T00:00:00",29.22,29.7,29.3,29.61,988648],
    [2429,"2011-01-26T00:00:00",29.61,30.08,29.65,29.76,1407939],
    [2430,"2011-01-27T00:00:00",29.76,29.99,29.6,29.67,853190],
    [2431,"2011-01-28T00:00:00",29.67,29.93,29.63,29.73,819363],
    [2432,"2011-01-31T00:00:00",29.73,30.25,29.31,29.55,1948886],
    [2433,"2011-02-01T00:00:00",29.55,29.7,28.4,28.98,1637008],
    [2434,"2011-02-02T00:00:00",28.98,29.24,28.32,28.47,740034],
    [2435,"2011-02-03T00:00:00",28.47,29.5,28.5,29.42,1695530],
    [2436,"2011-02-04T00:00:00",29.42,29.59,29.07,29.18,1766104],
    [2437,"2011-02-07T00:00:00",29.18,29.5,29.1,29.28,272214],
    [2438,"2011-02-08T00:00:00",29.28,29.39,28.85,28.92,359292],
    [2439,"2011-02-09T00:00:00",28.92,29,28.57,28.63,347517],
    [2440,"2011-02-10T00:00:00",28.63,28.89,28.21,28.33,625109],
    [2441,"2011-02-11T00:00:00",28.33,28.6,26.92,27,2631283],
    [2442,"2011-02-14T00:00:00",27,27.18,26.45,26.88,1621277],
    [2443,"2011-02-15T00:00:00",26.88,27.4,26.86,27.02,2658238],
    [2444,"2011-02-17T00:00:00",27.02,27.18,25.67,25.67,2074023],
    [2445,"2011-02-18T00:00:00",25.67,24.98,24.39,24.42,4897216],
    [2446,"2011-02-21T00:00:00",24.42,24.6,23.97,24.25,1196585],
    [2447,"2011-02-22T00:00:00",24.25,24.55,23.5,23.73,2474741],
    [2448,"2011-02-23T00:00:00",23.73,24,23.1,23.31,2723849],
    [2449,"2011-02-24T00:00:00",23.31,23.71,22.17,22.29,1716789],
    [2450,"2011-02-25T00:00:00",22.29,22.29,21.2,21.68,1948575],
    [2451,"2011-02-28T00:00:00",21.68,22.76,21.36,22.55,1245553],
    [2452,"2011-03-01T00:00:00",22.55,23.67,22.65,23.63,2066377],
    [2453,"2011-03-02T00:00:00",23.63,23.9,23.25,23.58,835281],
    [2454,"2011-03-03T00:00:00",23.58,24.75,23.35,24.31,1813549],
    [2455,"2011-03-04T00:00:00",24.31,25.4,24.53,24.97,3780536],
    [2456,"2011-03-07T00:00:00",24.97,25.44,24.4,24.85,2014531],
    [2457,"2011-03-08T00:00:00",24.85,24.92,24.41,24.67,370929],
    [2458,"2011-03-09T00:00:00",24.67,25.4,24.89,25.16,1365292],
    [2459,"2011-03-10T00:00:00",25.16,25.4,24.96,25.04,607126],
    [2460,"2011-03-11T00:00:00",25.04,25.5,24.7,25.17,970849],
    [2461,"2011-03-14T00:00:00",25.17,25.49,24.9,24.96,398039],
    [2462,"2011-03-15T00:00:00",24.96,24.99,24.12,24.23,3162012],
    [2463,"2011-03-16T00:00:00",24.23,24.64,23.8,24,452132],
    [2464,"2011-03-17T00:00:00",24,24.53,22.81,23.66,1540539],
    [2465,"2011-03-18T00:00:00",23.05,23.7,23.02,23.2,475430],
    [2466,"2011-03-21T00:00:00",23.2,23.35,22.91,23.08,448487],
    [2467,"2011-03-22T00:00:00",23.08,23.87,23.21,23.63,708732],
    [2468,"2011-03-24T00:00:00",23.63,24.05,23.65,23.81,560952],
    [2469,"2011-03-25T00:00:00",23.81,24.01,23.5,23.58,327487],
    [2470,"2011-03-28T00:00:00",23.58,23.84,23.4,23.6,261403],
    [2471,"2011-03-29T00:00:00",23.6,24.78,23.8,24.78,2717326],
    [2472,"2011-03-30T00:00:00",24.78,25.95,24.92,25.8,2767259],
    [2473,"2011-03-31T00:00:00",25.8,26.18,25.62,25.73,1012240],
    [2474,"2011-04-01T00:00:00",25.73,26.44,25.15,25.28,3303462],
    [2475,"2011-04-04T00:00:00",25.28,25.65,25,25.36,1587842],
    [2476,"2011-04-05T00:00:00",25.36,25.48,25.07,25.24,1350005],
    [2477,"2011-04-06T00:00:00",25.24,25.88,25.25,25.39,3445125],
    [2478,"2011-04-07T00:00:00",25.39,26.24,25.4,26.12,3137783],
    [2479,"2011-04-08T00:00:00",26.12,26.38,25.7,25.92,1445304],
    [2480,"2011-04-11T00:00:00",25.92,26.18,24.63,24.66,3977097],
    [2481,"2011-04-12T00:00:00",24.66,24.88,24.05,24.51,3395107],
    [2482,"2011-04-13T00:00:00",24.51,24.7,23.97,24.15,1998343],
    [2483,"2011-04-14T00:00:00",24.15,25.05,24.21,24.39,3552953],
    [2484,"2011-04-15T00:00:00",24.39,24.57,24.05,24.42,829772],
    [2485,"2011-04-18T00:00:00",24.42,24.6,24.31,24.42,461177],
    [2486,"2011-04-19T00:00:00",24.42,24.55,24.11,24.19,515407],
    [2487,"2011-04-20T00:00:00",24.19,24.55,24.12,24.4,723032],
    [2488,"2011-04-21T00:00:00",24.4,24.9,24.4,24.64,1723147],
    [2489,"2011-04-22T00:00:00",24.64,25.08,24.7,24.83,3321340],
    [2490,"2011-04-25T00:00:00",24.83,24.84,23.9,24.01,1961878],
    [2491,"2011-04-26T00:00:00",24.01,24.39,23.83,24.28,3066470],
    [2492,"2011-04-27T00:00:00",24.28,24.79,24.21,24.26,3920345],
    [2493,"2011-04-28T00:00:00",24.26,24.39,23.8,24.03,649265],
    [2494,"2011-04-29T00:00:00",24.03,24.43,23.91,24.02,1385124],
    [2495,"2011-05-02T00:00:00",24.02,24.08,23.45,23.56,505745],
    [2496,"2011-05-03T00:00:00",23.56,23.69,22.83,22.99,650876],
    [2497,"2011-05-04T00:00:00",22.99,23.2,21.85,21.93,959686],
    [2498,"2011-05-05T00:00:00",21.93,22.75,21.99,22.66,1071946],
    [2499,"2011-05-06T00:00:00",22.66,22.92,22.26,22.83,554362],
    [2500,"2011-05-09T00:00:00",22.83,23.28,22.7,22.83,997539],
    [2501,"2011-05-10T00:00:00",22.83,23.08,22.6,22.72,508232],
    [2502,"2011-05-11T00:00:00",22.72,23.3,22.5,22.84,2717411],
    [2503,"2011-05-12T00:00:00",22.84,23.11,22.67,22.75,3061169],
    [2504,"2011-05-13T00:00:00",22.75,22.9,22.38,22.42,745503],
    [2505,"2011-05-16T00:00:00",22.42,22.5,21.48,21.57,1684322],
    [2506,"2011-05-17T00:00:00",21.57,22,21.31,21.38,4184453],
    [2507,"2011-05-18T00:00:00",21.38,21.8,21.36,21.48,927094],
    [2508,"2011-05-19T00:00:00",21.48,21.75,21.5,21.6,548699],
    [2509,"2011-05-20T00:00:00",21.6,21.95,21.5,21.83,911851],
    [2510,"2011-05-23T00:00:00",21.83,21.95,21.55,21.87,885751],
    [2511,"2011-05-24T00:00:00",21.87,22.45,21.95,22.39,1942630],
    [2512,"2011-05-25T00:00:00",22.39,23.2,22.44,22.86,3814241],
    [2513,"2011-05-26T00:00:00",22.86,23.54,23,23.45,3472328],
    [2514,"2011-05-27T00:00:00",23.45,24.5,23.22,23.71,6457785],
    [2515,"2011-05-30T00:00:00",23.71,23.95,23.05,23.12,1667811],
    [2516,"2011-05-31T00:00:00",23.12,23.39,23,23.1,853700],
    [2517,"2011-06-01T00:00:00",23.1,24,23.2,23.85,3089593],
    [2518,"2011-06-02T00:00:00",23.85,24.21,23.72,23.79,2256569],
    [2519,"2011-06-03T00:00:00",23.79,24.97,23.46,24.67,6533873],
    [2520,"2011-06-06T00:00:00",24.67,25.85,24.19,24.82,13560583],
    [2521,"2011-06-07T00:00:00",24.82,25.35,23.7,24.09,10492512],
    [2522,"2011-06-08T00:00:00",24.09,24.49,23.7,24.02,5904404],
    [2523,"2011-06-09T00:00:00",24.02,24.33,23.85,23.92,2994709],
    [2524,"2011-06-10T00:00:00",23.92,24.3,23.37,23.49,4647490],
    [2525,"2011-06-13T00:00:00",23.49,23.8,23.45,23.52,1583373],
    [2526,"2011-06-14T00:00:00",23.52,23.85,23.41,23.52,1371477],
    [2527,"2011-06-15T00:00:00",23.52,23.7,23.25,23.32,819460],
    [2528,"2011-06-16T00:00:00",23.32,23.48,23.17,23.29,693229],
    [2529,"2011-06-17T00:00:00",23.29,23.63,23.25,23.29,873635],
    [2530,"2011-06-20T00:00:00",23.29,23.3,22.25,22.29,1469196],
    [2531,"2011-06-21T00:00:00",22.29,22.85,22.32,22.75,1543672],
    [2532,"2011-06-22T00:00:00",22.75,23.42,22.65,23.03,1892585],
    [2533,"2011-06-23T00:00:00",23.03,23.49,23.02,23.37,1752795],
    [2534,"2011-06-24T00:00:00",23.37,23.6,22.98,23.12,2309287],
    [2535,"2011-06-27T00:00:00",23.12,23.24,22.9,23.01,1569825],
    [2536,"2011-06-28T00:00:00",23.01,22.84,22.4,22.62,2609279],
    [2537,"2011-06-29T00:00:00",22.62,23.31,22.7,22.97,1623922],
    [2538,"2011-06-30T00:00:00",22.97,23.25,22.85,22.99,1080417],
    [2539,"2011-07-01T00:00:00",22.99,23.25,23,23.19,547052],
    [2540,"2011-07-04T00:00:00",23.19,23.38,23.01,23.31,911166],
    [2541,"2011-07-05T00:00:00",23.31,23.9,23.31,23.75,4317631],
    [2542,"2011-07-06T00:00:00",23.75,24.14,23.57,24.01,2405128],
    [2543,"2011-07-07T00:00:00",24.01,24.2,23.65,23.75,1867581],
    [2544,"2011-07-08T00:00:00",23.75,23.85,23.51,23.69,107759],
    [2545,"2011-07-11T00:00:00",23.69,23.9,23.29,23.31,614883],
    [2546,"2011-07-12T00:00:00",23.31,23.5,22.91,22.99,1077216],
    [2547,"2011-07-13T00:00:00",22.99,23.21,22.9,23.01,678142],
    [2548,"2011-07-14T00:00:00",23.01,22.99,22.6,22.69,352988],
    [2549,"2011-07-15T00:00:00",22.69,23.1,22.66,22.73,649125],
    [2550,"2011-07-18T00:00:00",22.73,23.02,22.66,22.72,1330064],
    [2551,"2011-07-19T00:00:00",22.72,23.05,22.8,22.96,2269470],
    [2552,"2011-07-20T00:00:00",22.96,23.97,22.99,23.46,5144027],
    [2553,"2011-07-21T00:00:00",23.46,23.85,23.49,23.56,863940],
    [2554,"2011-07-22T00:00:00",23.56,24.02,23.6,23.71,2083902],
    [2555,"2011-07-25T00:00:00",23.71,23.85,23.4,23.49,631509],
    [2556,"2011-07-26T00:00:00",23.49,23.71,23.32,23.39,685553],
    [2557,"2011-07-27T00:00:00",23.39,23.5,22.76,22.8,1741192],
    [2558,"2011-07-28T00:00:00",22.8,23,22.55,22.67,984091],
    [2559,"2011-07-29T00:00:00",22.67,22.99,22.35,22.58,946499],
    [2560,"2011-08-01T00:00:00",22.58,23.25,22.75,22.88,1095482],
    [2561,"2011-08-02T00:00:00",22.88,22.97,22.5,22.51,550995],
    [2562,"2011-08-03T00:00:00",22.51,22.5,21.76,21.86,1135396],
    [2563,"2011-08-04T00:00:00",21.86,22.1,21.45,21.87,1066525],
    [2564,"2011-08-05T00:00:00",21.87,21.85,20.78,20.88,1783062],
    [2565,"2011-08-08T00:00:00",20.88,21.3,20.1,20.79,2435699],
    [2566,"2011-08-09T00:00:00",20.79,20.76,19.91,20.05,2318983],
    [2567,"2011-08-10T00:00:00",20.05,21.04,20.5,20.81,1802220],
    [2568,"2011-08-11T00:00:00",20.81,21,20.3,20.74,1438967],
    [2569,"2011-08-12T00:00:00",20.74,21.45,20.8,20.98,1913787],
    [2570,"2011-08-15T00:00:00",20.98,21.14,20.8,20.89,556262],
    [2571,"2011-08-16T00:00:00",20.89,21.1,20.67,20.98,416493],
    [2572,"2011-08-17T00:00:00",20.98,21.39,20.87,21.09,557947],
    [2573,"2011-08-18T00:00:00",21.09,21.25,20.59,20.63,894317],
    [2574,"2011-08-19T00:00:00",20.63,20.39,19.65,20.08,1338410],
    [2575,"2011-08-22T00:00:00",20.08,20.6,19.82,20.25,1211837],
    [2576,"2011-08-23T00:00:00",20.25,20.39,20,20.06,127688],
    [2577,"2011-08-24T00:00:00",20.06,20.54,20,20.05,864665],
    [2578,"2011-08-25T00:00:00",20.05,20.1,19.5,19.63,516524],
    [2579,"2011-08-29T00:00:00",19.63,19.55,19,19.27,1224288],
    [2580,"2011-08-30T00:00:00",19.27,19.85,19.45,19.59,860048],
    [2581,"2011-09-05T00:00:00",19.59,20.3,19.51,20.11,1529578],
    [2582,"2011-09-06T00:00:00",20.11,20.7,19.8,20.58,3526895],
    [2583,"2011-09-07T00:00:00",20.58,20.92,19.7,20.18,4794987],
    [2584,"2011-09-08T00:00:00",20.18,20.62,20.01,20.12,2147957],
    [2585,"2011-09-09T00:00:00",20.12,20.6,20.02,20.52,2362834],
    [2586,"2011-09-12T00:00:00",20.52,20.55,20.13,20.22,547795],
    [2587,"2011-09-13T00:00:00",20.22,20.38,20.1,20.25,146569],
    [2588,"2011-09-14T00:00:00",20.25,20.6,20.21,20.3,813373],
    [2589,"2011-09-15T00:00:00",20.3,20.88,20.4,20.55,1796109],
    [2590,"2011-09-16T00:00:00",20.55,20.79,20.35,20.43,424447],
    [2591,"2011-09-19T00:00:00",20.43,20.5,20,20.07,429858],
    [2592,"2011-09-20T00:00:00",20.07,20.63,20.01,20.52,1340951],
    [2593,"2011-09-21T00:00:00",20.52,21.54,20.52,21.32,5317949],
    [2594,"2011-09-22T00:00:00",21.32,21.48,20.75,20.9,2109619],
    [2595,"2011-09-23T00:00:00",20.9,20.8,20.22,20.39,2724764],
    [2596,"2011-09-26T00:00:00",20.39,20.17,19.38,19.38,1896986],
    [2597,"2011-09-27T00:00:00",19.38,20.05,19.67,19.87,1253649],
    [2598,"2011-09-28T00:00:00",19.87,20.28,19.7,19.98,1088309],
    [2599,"2011-09-29T00:00:00",19.98,20.45,19.92,20.13,2911063],
    [2600,"2011-09-30T00:00:00",20.13,20.66,20.2,20.57,3684185],
    [2601,"2011-10-03T00:00:00",20.57,20.98,20.35,20.68,2672461],
    [2602,"2011-10-04T00:00:00",20.68,21.1,20.65,20.73,2075202],
    [2603,"2011-10-05T00:00:00",20.73,21.35,20.6,21.14,3711893],
    [2604,"2011-10-06T00:00:00",21.14,21.85,21.35,21.53,5288330],
    [2605,"2011-10-07T00:00:00",21.53,22.6,21.6,22.58,6053261],
    [2606,"2011-10-10T00:00:00",22.58,23.7,23,23.21,11133227],
    [2607,"2011-10-11T00:00:00",23.21,23.65,22.73,23.13,8876628],
    [2608,"2011-10-12T00:00:00",23.13,23.31,22.05,22.56,6580401],
    [2609,"2011-10-13T00:00:00",22.56,22.7,21.91,22.03,3669044],
    [2610,"2011-10-14T00:00:00",22.03,22.72,21.91,22.5,3651547],
    [2611,"2011-10-17T00:00:00",22.5,23.15,22.51,22.67,5710658],
    [2612,"2011-10-18T00:00:00",22.67,22.9,22.26,22.39,3055915],
    [2613,"2011-10-19T00:00:00",22.39,22.83,21.56,22.06,2194697],
    [2614,"2011-10-20T00:00:00",22.06,22.28,21.43,21.66,4976370],
    [2615,"2011-10-21T00:00:00",21.66,21.99,21.6,21.8,3453476],
    [2616,"2011-10-25T00:00:00",21.8,22.4,21.7,22.22,4683750],
    [2617,"2011-10-26T00:00:00",22.22,22.11,21.11,21.11,3893269],
    [2618,"2011-10-27T00:00:00",21.11,21.3,20.06,20.11,4013518],
    [2619,"2011-10-28T00:00:00",20.11,20.54,19.6,20.36,15201872],
    [2620,"2011-10-31T00:00:00",20.36,21.3,20.45,21.06,5198791],
    [2621,"2011-11-01T00:00:00",21.06,21.44,20.7,20.88,3716681],
    [2622,"2011-11-02T00:00:00",20.88,21.27,20.64,20.98,2900823],
    [2623,"2011-11-03T00:00:00",20.98,21.7,21.06,21.55,4122260],
    [2624,"2011-11-04T00:00:00",21.55,21.94,21.6,21.81,3028266],
    [2625,"2011-11-10T00:00:00",21.81,21.85,21.32,21.38,1319256],
    [2626,"2011-11-11T00:00:00",21.38,21.58,21.22,21.23,1709804],
    [2627,"2011-11-14T00:00:00",21.23,21.4,20.93,21.03,660617],
    [2628,"2011-11-15T00:00:00",21.03,21.35,20.76,21,2593971],
    [2629,"2011-11-16T00:00:00",21,21.45,20.97,21.18,3776433],
    [2630,"2011-11-17T00:00:00",21.18,21.3,20.94,21,1164104],
    [2631,"2011-11-18T00:00:00",21,21.18,20.77,21.05,1316013],
    [2632,"2011-11-21T00:00:00",21.05,21.15,20.81,20.87,441968],
    [2633,"2011-11-22T00:00:00",20.87,20.9,20.35,20.39,838164],
    [2634,"2011-11-23T00:00:00",20.39,20.6,19.95,20.07,1024608],
    [2635,"2011-11-24T00:00:00",20.07,20.33,20.01,20.23,552766],
    [2636,"2011-11-25T00:00:00",20.23,20.31,19.9,20,773597],
    [2637,"2011-11-28T00:00:00",20,20,19.55,19.94,945663],
    [2638,"2011-11-29T00:00:00",19.94,20.53,19.9,20.44,1419943],
    [2639,"2011-11-30T00:00:00",20.44,21.22,20.49,20.75,3153270],
    [2640,"2011-12-01T00:00:00",20.75,21.04,20.68,20.8,1266652],
    [2641,"2011-12-02T00:00:00",20.8,20.9,20,20.4,831956],
    [2642,"2011-12-07T00:00:00",20.4,20.7,19.7,19.75,733332],
    [2643,"2011-12-08T00:00:00",19.75,20.44,19.31,20.34,3994673],
    [2644,"2011-12-09T00:00:00",20.34,20.31,20.03,20.22,424870],
    [2645,"2011-12-12T00:00:00",20.22,20.53,20.11,20.29,1564009],
    [2646,"2011-12-13T00:00:00",20.29,20.25,19.65,19.74,526467],
    [2647,"2011-12-14T00:00:00",19.74,20.15,19.72,19.98,476768],
    [2648,"2011-12-15T00:00:00",19.98,19.8,19.26,19.55,2197021],
    [2649,"2011-12-16T00:00:00",19.55,19.5,18.55,18.69,2463348],
    [2650,"2011-12-19T00:00:00",18.69,19.08,17.9,18.1,2764383],
    [2651,"2011-12-20T00:00:00",18.1,19.08,18.02,19,3410853],
    [2652,"2011-12-21T00:00:00",19,19.24,18.4,18.78,1405226],
    [2653,"2011-12-22T00:00:00",18.78,19,18.6,18.9,795815],
    [2654,"2011-12-23T00:00:00",18.9,19.17,18.8,18.9,846526],
    [2655,"2011-12-26T00:00:00",18.9,19,18.7,18.82,649024],
    [2656,"2011-12-27T00:00:00",18.82,18.95,18.7,18.83,419090],
    [2657,"2011-12-28T00:00:00",18.83,18.95,18.8,18.91,381600],
    [2658,"2011-12-29T00:00:00",18.91,19.1,18.8,18.99,545502],
    [2659,"2011-12-30T00:00:00",18.99,19.19,18.7,19.03,1739513],
    [2660,"2012-01-02T00:00:00",19.03,19.19,18.74,18.9,169611],
    [2661,"2012-01-03T00:00:00",18.9,19.9,18.85,19.9,2960250],
    [2662,"2012-01-04T00:00:00",19.9,20.4,19.87,19.98,1856092],
    [2663,"2012-01-05T00:00:00",19.98,19.99,19.51,19.78,838434],
    [2664,"2012-01-06T00:00:00",19.78,20.2,19.56,19.79,1769859],
    [2665,"2012-01-09T00:00:00",19.79,19.89,19.61,19.74,333188],
    [2666,"2012-01-10T00:00:00",19.74,19.74,19.3,19.54,839218],
    [2667,"2012-01-11T00:00:00",19.54,19.81,19.5,19.63,559831],
    [2668,"2012-01-12T00:00:00",19.63,19.75,19.31,19.49,346185],
    [2669,"2012-01-13T00:00:00",19.49,20.14,19.59,19.96,818349],
    [2670,"2012-01-16T00:00:00",19.96,20.39,19.84,20.16,743447],
    [2671,"2012-01-17T00:00:00",20.16,20.3,19.85,20.06,839274],
    [2672,"2012-01-18T00:00:00",20.06,20.46,19.95,20.2,3799252],
    [2673,"2012-01-19T00:00:00",20.2,20.85,20.25,20.62,5599150],
    [2674,"2012-01-20T00:00:00",20.62,21.5,20.66,21,7095450],
    [2675,"2012-01-23T00:00:00",21,22.05,21.4,22.05,11312703],
    [2676,"2012-01-24T00:00:00",22.05,22.5,21.91,22.11,8641287],
    [2677,"2012-01-25T00:00:00",22.11,23.21,22.22,23.18,13889461],
    [2678,"2012-01-26T00:00:00",23.18,23.63,22.95,23.09,10712184],
    [2679,"2012-01-27T00:00:00",23.09,23.6,22.63,23.26,8048943],
    [2680,"2012-01-30T00:00:00",23.26,23.54,22.84,22.99,3288021],
    [2681,"2012-01-31T00:00:00",22.99,23.44,22.96,23.19,2670501],
    [2682,"2012-02-01T00:00:00",23.19,23.85,23.07,23.35,7335503],
    [2683,"2012-02-02T00:00:00",23.35,23.75,23.12,23.43,5741067],
    [2684,"2012-02-03T00:00:00",23.43,24.44,23.3,24.22,6516494],
    [2685,"2012-02-06T00:00:00",24.22,25.4,24.22,24.83,12625574],
    [2686,"2012-02-07T00:00:00",24.83,25.5,24.24,25.37,7512252],
    [2687,"2012-02-08T00:00:00",25.37,25.56,24.45,24.64,8946544],
    [2688,"2012-02-09T00:00:00",24.64,25.25,24.5,24.89,6149678],
    [2689,"2012-02-10T00:00:00",24.89,25.05,24.12,24.29,2496455],
    [2690,"2012-02-13T00:00:00",24.29,24.77,24.01,24.57,2038796],
    [2691,"2012-02-14T00:00:00",24.57,25.19,24.68,24.79,5083334],
    [2692,"2012-02-15T00:00:00",24.79,25.15,24.7,24.87,2095640],
    [2693,"2012-02-16T00:00:00",24.87,26,24.8,25.68,9868618],
    [2694,"2012-02-17T00:00:00",25.68,26.2,24.9,25.16,27203556],
    [2695,"2012-02-20T00:00:00",25.16,25.73,24.97,25.33,15607927],
    [2696,"2012-02-21T00:00:00",25.33,26.59,25.5,26.59,20495348],
    [2697,"2012-02-22T00:00:00",26.59,26.95,25.9,26.02,11635210],
    [2698,"2012-02-23T00:00:00",26.02,26.45,25.85,25.93,5811071],
    [2699,"2012-02-24T00:00:00",25.93,27.22,26,27.16,18431743],
    [2700,"2012-02-27T00:00:00",27.16,28.42,27.1,28.23,20890595],
    [2701,"2012-02-28T00:00:00",28.23,28.8,27.65,27.92,14437695],
    [2702,"2012-02-29T00:00:00",27.92,28.5,27.8,28.03,7883676],
    [2703,"2012-03-01T00:00:00",28.03,29,27.9,28.56,12457223],
    [2704,"2012-03-02T00:00:00",28.56,29.96,28.65,29.74,13481977],
    [2705,"2012-03-05T00:00:00",29.74,30.5,29.82,29.93,11201980],
    [2706,"2012-03-06T00:00:00",29.93,30.14,29.1,29.26,7469782],
    [2707,"2012-03-07T00:00:00",29.26,29.48,28.86,29,4283493],
    [2708,"2012-03-08T00:00:00",29,30.37,29,30.17,12954975],
    [2709,"2012-03-09T00:00:00",30.17,30.75,30.06,30.3,8394006],
    [2710,"2012-03-12T00:00:00",30.3,31.38,30.37,31.12,13131882],
    [2711,"2012-03-13T00:00:00",31.12,31.55,30.7,30.84,8158908],
    [2712,"2012-03-14T00:00:00",30.84,31.15,30.06,30.22,5916220],
    [2713,"2012-03-15T00:00:00",30.22,31.05,29.65,30.98,12291852],
    [2714,"2012-03-16T00:00:00",30.98,31.73,30.2,30.76,15929241],
    [2715,"2012-03-19T00:00:00",30.76,31.44,30.17,30.3,7827413],
    [2716,"2012-03-20T00:00:00",30.3,31.81,30.35,31.81,15301635],
    [2717,"2012-03-21T00:00:00",31.81,32.55,31.85,31.99,8554233],
    [2718,"2012-03-22T00:00:00",31.99,32.49,31.5,32.35,9902847],
    [2719,"2012-03-26T00:00:00",32.35,33,31.95,32.1,8251959],
    [2720,"2012-03-27T00:00:00",32.1,33.7,31.7,33.69,14753969],
    [2721,"2012-03-28T00:00:00",33.69,35.37,33.9,34.59,16791789],
    [2722,"2012-03-29T00:00:00",34.59,35.18,33.7,34.64,11466357],
    [2723,"2012-03-30T00:00:00",34.64,36.37,34.72,36.37,10324850],
    [2724,"2012-04-02T00:00:00",36.37,38.18,36.75,38.06,12365023],
    [2725,"2012-04-03T00:00:00",38.06,38.47,36.16,37.76,22334636],
    [2726,"2012-04-04T00:00:00",37.76,38.9,37.4,38.62,18587298],
    [2727,"2012-04-05T00:00:00",38.62,40.19,38.2,39.12,29596699],
    [2728,"2012-04-06T00:00:00",39.12,40.3,38.8,39.19,18753453],
    [2729,"2012-04-09T00:00:00",39.19,40.44,39.25,39.58,15206246],
    [2730,"2012-04-10T00:00:00",39.58,41.55,39.72,41.46,20150012],
    [2731,"2012-04-11T00:00:00",41.46,42.45,41.12,41.97,17283826],
    [2732,"2012-04-12T00:00:00",41.97,41.8,39.88,39.97,21512828],
    [2733,"2012-04-13T00:00:00",39.97,41.25,37.98,38.42,23143656],
    [2734,"2012-04-16T00:00:00",38.42,40.34,37.3,40.3,16738334],
    [2735,"2012-04-17T00:00:00",40.3,41.3,39.15,39.52,9526456],
    [2736,"2012-04-18T00:00:00",39.52,41.49,38.79,41.41,22558019],
    [2737,"2012-04-19T00:00:00",41.41,43.48,40.5,43.32,20827389],
    [2738,"2012-04-20T00:00:00",43.32,44.19,42.35,42.65,10879596],
    [2739,"2012-04-23T00:00:00",42.65,44.78,42.25,44.71,13670199],
    [2740,"2012-04-24T00:00:00",44.71,45.45,42.48,42.59,35756518],
    [2741,"2012-04-25T00:00:00",42.59,43.94,42.01,42.29,15219412],
    [2742,"2012-04-26T00:00:00",42.29,43.25,40.18,40.25,14752782],
    [2743,"2012-04-27T00:00:00",40.25,40.99,38.8,40.12,12644532],
    [2744,"2012-04-30T00:00:00",40.12,41.06,39.6,39.93,7649187],
    [2745,"2012-05-02T00:00:00",39.93,41.92,39.96,41.84,12257006],
    [2746,"2012-05-03T00:00:00",41.84,43.85,42.1,43.41,15901007],
    [2747,"2012-05-04T00:00:00",43.41,45.05,43,44.38,30289841],
    [2748,"2012-05-07T00:00:00",44.38,46.59,44.7,46.59,19601267],
    [2749,"2012-05-08T00:00:00",46.59,47.59,45.31,45.84,26870975],
    [2750,"2012-05-09T00:00:00",45.84,46.55,44.7,46.22,25254141],
    [2751,"2012-05-10T00:00:00",46.22,47.79,45.34,46.83,28602311],
    [2752,"2012-05-11T00:00:00",46.83,47.25,44.49,44.51,25036284],
    [2753,"2012-05-14T00:00:00",44.51,45.2,43.32,44.95,7897848],
    [2754,"2012-05-15T00:00:00",44.95,45.81,42.8,43.15,14663992],
    [2755,"2012-05-16T00:00:00",43.15,43,41.01,41.2,15980762],
    [2756,"2012-05-17T00:00:00",41.2,42.8,40.63,42.5,17241897],
    [2757,"2012-05-18T00:00:00",42.5,42.51,40.38,40.49,12691905],
    [2758,"2012-05-21T00:00:00",40.49,40.66,39.7,40.28,7217367],
    [2759,"2012-05-22T00:00:00",40.28,42.29,40.7,41.92,14288806],
    [2760,"2012-05-23T00:00:00",41.92,42.19,40.7,41.37,14968563],
    [2761,"2012-05-24T00:00:00",41.37,42.45,41,42.08,15141691],
    [2762,"2012-05-25T00:00:00",42.08,43.2,42.21,42.77,9887000],
    [2763,"2012-05-28T00:00:00",42.77,44.7,42.6,43.9,23798162],
    [2764,"2012-05-29T00:00:00",43.9,44.4,43.02,43.14,8679142],
    [2765,"2012-05-30T00:00:00",43.14,43.01,41.04,41.49,8711436],
    [2766,"2012-05-31T00:00:00",41.49,42.53,40.5,41.14,12394731],
    [2767,"2012-06-01T00:00:00",41.14,43.19,40.76,42.61,11931319],
    [2768,"2012-06-04T00:00:00",42.61,42.98,41.6,41.87,8310051],
    [2769,"2012-06-05T00:00:00",41.87,42.15,41.22,41.31,5187632],
    [2770,"2012-06-06T00:00:00",41.31,42.18,40.83,41.08,8361051],
    [2771,"2012-06-07T00:00:00",41.08,41.85,40.51,41.1,7487874],
    [2772,"2012-06-08T00:00:00",41.1,41.59,39.36,39.82,13087172],
    [2773,"2012-06-11T00:00:00",39.82,40.64,40.05,40.24,3550954],
    [2774,"2012-06-12T00:00:00",40.24,40.17,38.8,39.43,5102797],
    [2775,"2012-06-13T00:00:00",39.43,40.15,39.1,39.75,3500274],
    [2776,"2012-06-14T00:00:00",39.75,41.73,39.99,41.63,8252706],
    [2777,"2012-06-15T00:00:00",41.63,42.01,41.02,41.22,8220815],
    [2778,"2012-06-18T00:00:00",41.22,41.65,40.95,41.22,2917304],
    [2779,"2012-06-19T00:00:00",41.22,41.1,39.8,40.34,5055295],
    [2780,"2012-06-20T00:00:00",40.34,40.75,39.91,40.03,3450713],
    [2781,"2012-06-21T00:00:00",40.03,40.15,38.53,39.08,3621558],
    [2782,"2012-06-22T00:00:00",39.08,40.54,38.2,40.16,7363160],
    [2783,"2012-06-25T00:00:00",40.16,40.58,39.1,39.18,6053099],
    [2784,"2012-06-26T00:00:00",39.18,39.75,38.6,39.17,7225864],
    [2785,"2012-06-27T00:00:00",39.17,40.25,39.06,39.93,3711576],
    [2786,"2012-06-28T00:00:00",39.93,40.6,39.9,40.11,3524557],
    [2787,"2012-06-29T00:00:00",40.11,40.35,39.26,39.38,2459270],
    [2788,"2012-07-02T00:00:00",39.38,41.34,39.65,41.28,8496559],
    [2789,"2012-07-03T00:00:00",41.28,42.1,40.9,41.08,11529072],
    [2790,"2012-07-04T00:00:00",41.08,42,40.8,41.06,10946368],
    [2791,"2012-07-05T00:00:00",41.06,41.85,41.21,41.72,6723928],
    [2792,"2012-07-06T00:00:00",41.72,43.34,41.74,42.72,17835069],
    [2793,"2012-07-09T00:00:00",42.72,43.55,42.65,43.46,12509140],
    [2794,"2012-07-10T00:00:00",43.46,43.97,43.26,43.6,12388285],
    [2795,"2012-07-11T00:00:00",43.6,43.85,42.8,42.94,8827976],
    [2796,"2012-07-12T00:00:00",42.94,43.67,42.85,43.06,12394128],
    [2797,"2012-07-13T00:00:00",43.06,44.3,43.07,43.49,24177207],
    [2798,"2012-07-16T00:00:00",43.49,44.95,43.28,44.64,17916225],
    [2799,"2012-07-17T00:00:00",44.64,45.34,44.76,44.92,12813009],
    [2800,"2012-07-18T00:00:00",44.92,45.9,44.6,45.68,12464417],
    [2801,"2012-07-19T00:00:00",45.68,45.8,44.96,45.17,9215102],
    [2802,"2012-07-20T00:00:00",45.17,45.35,44.9,44.98,3221444],
    [2803,"2012-07-23T00:00:00",44.98,45.1,44.6,44.78,1012000],
    [2804,"2012-07-24T00:00:00",44.78,45.25,44.42,44.94,4263500],
    [2805,"2012-07-25T00:00:00",44.94,45.6,44.96,45.31,4511500],
    [2806,"2012-07-26T00:00:00",45.31,45.94,45.25,45.47,5919000],
    [2807,"2012-07-27T00:00:00",45.47,46.05,45.15,45.9,6811000],
    [2808,"2012-07-30T00:00:00",45.9,47.15,45.51,46.32,10041000],
    [2809,"2012-07-31T00:00:00",46.32,46.4,45.8,46.21,5731500],
    [2810,"2012-08-01T00:00:00",46.21,47.53,46.12,47.43,12893500],
    [2811,"2012-08-02T00:00:00",47.43,48.1,46.61,46.76,14600000],
    [2812,"2012-08-03T00:00:00",46.76,46.95,46.21,46.63,5354500],
    [2813,"2012-08-06T00:00:00",46.63,46.85,46,46.18,2254000],
    [2814,"2012-08-07T00:00:00",46.18,46.55,46.01,46.32,1551500],
    [2815,"2012-08-08T00:00:00",46.32,47.36,46.15,47.26,6165000],
    [2816,"2012-08-09T00:00:00",47.26,47.6,46.9,46.95,2642500],
    [2817,"2012-08-10T00:00:00",46.95,47.28,46.75,47.13,1035500],
    [2818,"2012-08-13T00:00:00",47.13,49.48,48.5,49.17,17637500],
    [2819,"2012-08-15T00:00:00",49.17,49.75,48.82,49.34,16292500],
    [2820,"2012-08-16T00:00:00",49.34,49.69,49.2,49.32,2716000],
    [2821,"2012-08-23T00:00:00",49.32,50.7,49.4,50.47,16902500],
    [2822,"2012-08-24T00:00:00",50.47,50.77,49.52,49.73,8020500],
    [2823,"2012-08-27T00:00:00",49.73,52.21,49.55,51.96,17441000],
    [2824,"2012-08-28T00:00:00",51.96,52.4,51.6,51.8,9781500],
    [2825,"2012-08-29T00:00:00",51.8,52.79,51.85,52.1,6836000],
    [2826,"2012-08-30T00:00:00",52.1,52.74,52.05,52.29,6343000],
    [2827,"2012-08-31T00:00:00",52.29,52.65,51.31,51.83,5403500],
    [2828,"2012-09-03T00:00:00",51.83,52.25,51.35,51.44,4611500],
    [2829,"2012-09-04T00:00:00",51.44,52.19,51.12,51.51,5384500],
    [2830,"2012-09-05T00:00:00",51.51,51.94,49.46,49.73,10366500],
    [2831,"2012-09-06T00:00:00",49.73,50.15,48.85,49.31,6295000],
    [2832,"2012-09-07T00:00:00",49.31,50.85,49,49.53,8757500],
    [2833,"2012-09-10T00:00:00",49.53,49.99,48.6,48.75,10518500],
    [2834,"2012-09-11T00:00:00",48.75,49.29,48.25,48.39,2603000],
    [2835,"2012-09-12T00:00:00",48.39,49.45,48.5,48.83,4690500],
    [2836,"2012-09-13T00:00:00",48.83,50.38,49,50.12,8410500],
    [2837,"2012-09-14T00:00:00",50.12,50.5,49.4,49.58,3783500],
    [2838,"2012-09-17T00:00:00",49.58,49.8,49.01,49.06,1939000],
    [2839,"2012-09-18T00:00:00",49.06,49.8,49.1,49.41,2255500],
    [2840,"2012-09-19T00:00:00",49.41,49.6,48.85,48.98,2638000],
    [2841,"2012-09-20T00:00:00",48.98,49.2,47.35,48.05,4324000],
    [2842,"2012-09-24T00:00:00",48.05,48.65,47.41,47.54,2130500],
    [2843,"2012-09-25T00:00:00",47.54,48.11,47.3,47.86,5174500],
    [2844,"2012-09-26T00:00:00",47.86,48.6,47.61,48.38,4248000],
    [2845,"2012-09-27T00:00:00",48.38,49.3,48.41,49.16,4800000],
    [2846,"2012-09-28T00:00:00",49.16,50.57,49.05,50.3,12578500],
    [2847,"2012-10-01T00:00:00",50.3,51.25,50.45,51.02,9719000],
    [2848,"2012-10-02T00:00:00",51.02,51.55,50.55,50.76,4146000],
    [2849,"2012-10-03T00:00:00",50.76,50.79,50.3,50.62,2161000],
    [2850,"2012-10-04T00:00:00",50.62,51.57,50.77,50.98,5333500],
    [2851,"2012-10-05T00:00:00",50.98,51.45,49.91,50.21,6726500],
    [2852,"2012-10-08T00:00:00",50.21,50.22,48.1,48.69,8186500],
    [2853,"2012-10-09T00:00:00",48.69,51.12,48.7,50.9,11142000],
    [2854,"2012-10-10T00:00:00",50.9,51.39,49.93,50.15,3708500],
    [2855,"2012-10-11T00:00:00",50.15,50.9,49.8,50.35,2121500],
    [2856,"2012-10-12T00:00:00",50.35,50.95,49.86,50.39,3800500],
    [2857,"2012-10-15T00:00:00",50.39,51.5,50.5,50.98,7710500],
    [2858,"2012-10-16T00:00:00",49.48,50,48.7,48.9,2944000],
    [2859,"2012-10-17T00:00:00",48.9,49.1,48.44,48.83,1708500],
    [2860,"2012-10-18T00:00:00",48.83,50.88,48.8,50.47,8535000],
    [2861,"2012-10-19T00:00:00",50.47,52.5,50.15,52.33,8683000],
    [2862,"2012-10-22T00:00:00",52.33,52.8,51,51.22,6405500],
    [2863,"2012-10-23T00:00:00",51.22,52.45,51.31,51.77,7173000],
    [2864,"2012-10-24T00:00:00",51.77,52.73,51.56,52.3,8783500],
    [2865,"2012-10-25T00:00:00",52.3,52.49,50.77,51.73,16997000],
    [2866,"2012-10-30T00:00:00",51.73,52.4,51.6,51.87,4936000],
    [2867,"2012-10-31T00:00:00",51.87,53.18,51.88,52.91,14976500],
    [2868,"2012-11-01T00:00:00",52.91,53.65,52.71,53.48,6167500],
    [2869,"2012-11-02T00:00:00",53.48,53.7,52.81,53.19,4457000],
    [2870,"2012-11-05T00:00:00",53.19,54.05,53.19,53.79,11166000],
    [2871,"2012-11-06T00:00:00",53.79,53.6,52.5,53.2,6046500],
    [2872,"2012-11-07T00:00:00",53.2,53.56,52.11,52.68,12306000],
    [2873,"2012-11-08T00:00:00",52.68,53.28,52.11,52.65,8507000],
    [2874,"2012-11-12T00:00:00",52.65,53.44,52.31,53.25,7317500],
    [2875,"2012-11-13T00:00:00",53.25,53.7,52.51,52.77,5236000],
    [2876,"2012-11-14T00:00:00",52.77,53.65,52.5,53.03,15069000],
    [2877,"2012-11-15T00:00:00",53.03,53.54,52.76,52.92,4759000],
    [2878,"2012-11-16T00:00:00",52.92,53.75,53,53.26,6276000],
    [2879,"2012-11-19T00:00:00",53.26,53.94,53.25,53.61,5538500],
    [2880,"2012-11-20T00:00:00",53.61,54.65,53.55,53.88,14387500],
    [2881,"2012-11-21T00:00:00",53.88,54.3,53.26,53.43,2868000],
    [2882,"2012-11-22T00:00:00",53.43,54.04,53.25,53.78,1979500],
    [2883,"2012-11-23T00:00:00",53.78,54.09,53.3,53.51,2411000],
    [2884,"2012-11-26T00:00:00",53.51,54.35,53.31,53.44,10093500],
    [2885,"2012-11-27T00:00:00",53.44,55.55,53.22,55.4,19798500],
    [2886,"2012-11-28T00:00:00",55.4,55.71,54.72,55.14,10237500],
    [2887,"2012-11-29T00:00:00",55.14,55.25,53.96,54.2,19389000],
    [2888,"2012-11-30T00:00:00",54.2,54.4,53.5,53.8,8135500],
    [2889,"2012-12-03T00:00:00",53.8,54.39,53.51,53.77,3198000],
    [2890,"2012-12-04T00:00:00",53.77,54.55,53.75,54.1,5545500],
    [2891,"2012-12-05T00:00:00",54.1,54.2,53.5,53.8,1506500],
    [2892,"2012-12-06T00:00:00",53.8,54.9,53.7,54.62,5714500],
    [2893,"2012-12-07T00:00:00",54.62,55.4,53.75,54,8522500],
    [2894,"2012-12-10T00:00:00",54,54.17,53.4,53.51,1470000],
    [2895,"2012-12-11T00:00:00",53.51,53.8,53.01,53.06,1221500],
    [2896,"2012-12-12T00:00:00",53.06,53.9,53.05,53.41,2201000],
    [2897,"2012-12-13T00:00:00",53.41,54.35,53.5,54.24,4155000],
    [2898,"2012-12-14T00:00:00",54.24,54.95,54.2,54.4,8220000],
    [2899,"2012-12-17T00:00:00",54.4,54.8,53.9,54.36,2039500],
    [2900,"2012-12-18T00:00:00",54.36,55.1,54.4,54.93,5952000],
    [2901,"2012-12-19T00:00:00",54.93,55.25,54.5,54.74,5655000],
    [2902,"2012-12-20T00:00:00",54.74,54.94,54.52,54.63,1348000],
    [2903,"2012-12-21T00:00:00",54.63,54.85,54.35,54.46,1796000],
    [2904,"2012-12-24T00:00:00",54.46,54.79,53.52,54.47,1811000],
    [2905,"2012-12-26T00:00:00",54.47,54.75,54.07,54.38,540500],
    [2906,"2012-12-27T00:00:00",54.38,54.55,54.17,54.4,1055000],
    [2907,"2012-12-28T00:00:00",54.4,54.5,54.05,54.21,1850500],
    [2908,"2012-12-31T00:00:00",54.21,55.12,54.13,54.58,4200000],
    [2909,"2013-01-01T00:00:00",54.58,54.73,53.92,54.09,1044500],
    [2910,"2013-01-02T00:00:00",54.09,54.21,52.52,53.03,5074500],
    [2911,"2013-01-03T00:00:00",53.03,53.58,52.5,53.01,1621500],
    [2912,"2013-01-04T00:00:00",53.01,53.5,52.61,52.93,2247000],
    [2913,"2013-01-07T00:00:00",52.93,53,51.75,52.75,1618000],
    [2914,"2013-01-08T00:00:00",52.75,53.37,52.75,53.02,1471500],
    [2915,"2013-01-09T00:00:00",53.02,54,53.15,53.89,3450500],
    [2916,"2013-01-10T00:00:00",53.89,53.78,52.2,52.5,2440500],
    [2917,"2013-01-11T00:00:00",52.5,53.74,52.44,53,3127000],
    [2918,"2013-01-14T00:00:00",53,53.95,52.2,53.62,2703000],
    [2919,"2013-01-15T00:00:00",53.62,53.45,50.94,51.03,5904000],
    [2920,"2013-01-16T00:00:00",51.03,51.79,50.5,51.38,3552500],
    [2921,"2013-01-17T00:00:00",51.38,52.89,50.96,51.15,6977500],
    [2922,"2013-01-18T00:00:00",51.15,52.94,52.1,52.75,4715500],
    [2923,"2013-01-21T00:00:00",52.75,52.9,52.2,52.26,1775500],
    [2924,"2013-01-22T00:00:00",52.26,54.07,52.3,53.8,8406000],
    [2925,"2013-01-23T00:00:00",53.8,54.4,53.4,53.79,5331000],
    [2926,"2013-01-24T00:00:00",53.79,54.89,53.8,54.58,5328000],
    [2927,"2013-01-28T00:00:00",54.58,54.99,54.16,54.33,2370500],
    [2928,"2013-01-29T00:00:00",54.33,55.75,54.06,55.57,13244000],
    [2929,"2013-01-30T00:00:00",55.57,56.25,55.35,55.51,4125000],
    [2930,"2013-01-31T00:00:00",55.51,55.7,55.06,55.25,2985000],
    [2931,"2013-02-01T00:00:00",55.25,55.6,55.1,55.14,1929000],
    [2932,"2013-02-04T00:00:00",55.14,55.75,55.31,55.5,1186000],
    [2933,"2013-02-06T00:00:00",55.5,56.25,55.4,55.7,8433000],
    [2934,"2013-02-07T00:00:00",55.7,56.47,55.55,56.05,4533000],
    [2935,"2013-02-08T00:00:00",56.05,56.3,55.92,56.01,2162000],
    [2936,"2013-02-11T00:00:00",56.01,56.4,55.26,55.49,7041000],
    [2937,"2013-02-12T00:00:00",55.49,56.49,55.4,56.39,5844500],
    [2938,"2013-02-13T00:00:00",56.39,57.55,56.45,57.19,8806500],
    [2939,"2013-02-14T00:00:00",57.19,57.51,56.62,56.93,4157500],
    [2940,"2013-02-15T00:00:00",56.93,58.8,56.48,57.89,7101500],
    [2941,"2013-02-18T00:00:00",57.89,60.78,57.85,60.77,10548000],
    [2942,"2013-02-19T00:00:00",60.77,61.5,59.41,59.66,5038500],
    [2943,"2013-02-20T00:00:00",59.66,62.64,59.75,62.07,11464000],
    [2944,"2013-02-21T00:00:00",62.07,62.5,61,61.23,6557000],
    [2945,"2013-02-22T00:00:00",61.23,63.19,60.7,62.7,10357500],
    [2946,"2013-02-25T00:00:00",62.7,63.55,61.8,61.98,5193500],
    [2947,"2013-02-26T00:00:00",61.98,62.51,60.91,61.31,4245000],
    [2948,"2013-02-27T00:00:00",61.31,62.8,61.2,62.45,5789000],
    [2949,"2013-02-28T00:00:00",62.45,63.75,62.63,63.01,7961000],
    [2950,"2013-03-01T00:00:00",63.01,63.99,62.8,63.47,8376500],
    [2951,"2013-03-04T00:00:00",63.47,63.79,62.7,63.42,4235500],
    [2952,"2013-03-05T00:00:00",63.42,64.9,63.5,64.49,10374500],
    [2953,"2013-03-06T00:00:00",64.49,65.25,63.25,63.68,6387000],
    [2954,"2013-03-07T00:00:00",63.68,65.1,64.2,64.53,3383000],
    [2955,"2013-03-08T00:00:00",64.53,64.9,63.5,63.86,3986000],
    [2956,"2013-03-11T00:00:00",63.86,64,61,61.36,5019500],
    [2957,"2013-03-12T00:00:00",61.36,63.5,61.2,63.24,6765500],
    [2958,"2013-03-13T00:00:00",63.24,63.76,61.85,62.52,5977500],
    [2959,"2013-03-14T00:00:00",62.52,63.39,62.55,63.19,1970500],
    [2960,"2013-03-15T00:00:00",63.19,64,63.2,63.31,3806000],
    [2961,"2013-03-18T00:00:00",63.31,63.49,62.05,63.11,2384000],
    [2962,"2013-03-19T00:00:00",63.11,65.35,63.4,64.98,9588500],
    [2963,"2013-03-20T00:00:00",64.98,68.22,65.25,67.61,14674000],
    [2964,"2013-03-21T00:00:00",67.61,69.75,67.61,68.96,7125500],
    [2965,"2013-03-22T00:00:00",68.96,69.8,67.9,69.26,11513000],
    [2966,"2013-03-25T00:00:00",69.26,70.7,69.62,69.89,6038000],
    [2967,"2013-03-26T00:00:00",69.89,70.18,68.75,69.06,3749000],
    [2968,"2013-03-27T00:00:00",69.06,69.57,67.91,68.16,6551000],
    [2969,"2013-03-28T00:00:00",68.16,68.56,67.82,68.28,1887500],
    [2970,"2013-03-29T00:00:00",68.28,69.86,68.3,69.27,4568000],
    [2971,"2013-04-01T00:00:00",69.27,71.65,69.55,71.13,12105000],
    [2972,"2013-04-02T00:00:00",71.13,72.42,71.2,72.16,7816000],
    [2973,"2013-04-03T00:00:00",72.16,73.69,72,73.43,6978000],
    [2974,"2013-04-04T00:00:00",73.43,73.75,72.26,72.43,6616500],
    [2975,"2013-04-05T00:00:00",72.43,72.9,72.1,72.3,3309500],
    [2976,"2013-04-08T00:00:00",72.3,73.9,72.2,73.05,5014000],
    [2977,"2013-04-09T00:00:00",73.05,73.78,72.75,72.89,2772500],
    [2978,"2013-04-10T00:00:00",72.89,73.6,72.55,72.87,3572500],
    [2979,"2013-04-11T00:00:00",72.87,73.34,72.5,73.03,1555500],
    [2980,"2013-04-12T00:00:00",73.03,73.47,72.2,72.69,3736000],
    [2981,"2013-04-15T00:00:00",72.69,72.84,70.76,71.27,3095000],
    [2982,"2013-04-16T00:00:00",71.27,72.1,69.6,70.03,6061000],
    [2983,"2013-04-17T00:00:00",70.03,70.9,68.3,69.98,7927500],
    [2984,"2013-04-18T00:00:00",69.98,71.15,69.31,70.59,4592000],
    [2985,"2013-04-19T00:00:00",70.59,70.9,69.5,69.6,3435500],
    [2986,"2013-04-22T00:00:00",69.6,70.17,68.11,68.25,2889500],
    [2987,"2013-04-23T00:00:00",68.25,69,68.3,68.83,1294500],
    [2988,"2013-04-24T00:00:00",68.83,69.9,68.75,69.15,5101000],
    [2989,"2013-04-25T00:00:00",69.15,69.99,69.21,69.62,2371500],
    [2990,"2013-04-26T00:00:00",69.62,70.6,68.7,69.04,4192500],
    [2991,"2013-04-29T00:00:00",69.04,68.9,67.8,68,1340500],
    [2992,"2013-04-30T00:00:00",68,68.44,67.4,67.95,1260500],
    [2993,"2013-05-02T00:00:00",67.95,68.49,67.55,67.74,815500],
    [2994,"2013-05-03T00:00:00",67.74,68.1,67.2,67.96,2427000],
    [2995,"2013-05-06T00:00:00",67.96,68.99,67.98,68.09,3145500],
    [2996,"2013-05-07T00:00:00",68.09,68.65,67.6,67.94,2027500],
    [2997,"2013-05-08T00:00:00",67.94,71.33,67.9,71.2,8753500],
    [2998,"2013-05-09T00:00:00",71.2,72.7,70.82,71.59,6230000],
    [2999,"2013-05-10T00:00:00",71.59,72.58,71.51,71.85,3094000],
    [3000,"2013-05-13T00:00:00",71.85,75.44,73.8,74.96,11790500],
    [3001,"2013-05-14T00:00:00",74.96,75.65,73.4,73.86,11396500],
    [3002,"2013-05-15T00:00:00",73.86,74.92,73.25,74.44,5068000],
    [3003,"2013-05-16T00:00:00",74.44,75.1,73.61,73.87,1970000],
    [3004,"2013-05-17T00:00:00",73.87,76.47,74.2,75.47,9152000],
    [3005,"2013-05-20T00:00:00",75.47,76.5,75.2,76.05,3819500],
    [3006,"2013-05-21T00:00:00",76.05,77.64,75.8,77.42,5873000],
    [3007,"2013-05-22T00:00:00",77.42,79.49,77.84,78.64,7524000],
    [3008,"2013-05-23T00:00:00",78.64,79.1,75.61,76.51,4697000],
    [3009,"2013-05-24T00:00:00",76.51,77.44,75.5,76.5,1509000],
    [3010,"2013-05-27T00:00:00",76.5,76.51,75.11,75.68,1727000],
    [3011,"2013-05-28T00:00:00",75.68,78.89,76,78.58,4837500],
    [3012,"2013-05-29T00:00:00",78.58,79.8,78.15,78.37,2885000],
    [3013,"2013-05-30T00:00:00",78.37,79.2,78,78.14,1966500],
    [3014,"2013-05-31T00:00:00",78.14,79.48,78.25,78.5,2512000],
    [3015,"2013-06-03T00:00:00",78.5,80.8,78.45,80.39,5701500],
    [3016,"2013-06-04T00:00:00",80.39,82.1,80.21,81.09,8008500],
    [3017,"2013-06-05T00:00:00",81.09,82.55,79.75,80.04,8705000],
    [3018,"2013-06-06T00:00:00",80.04,81.95,79.25,81.71,5968000],
    [3019,"2013-06-07T00:00:00",81.71,82.89,81.76,82.17,4721000],
    [3020,"2013-06-10T00:00:00",82.17,83,81,82.02,3713000],
    [3021,"2013-06-11T00:00:00",82.02,82.5,81.5,81.83,1938500],
    [3022,"2013-06-12T00:00:00",81.83,82,79.75,80.49,3289500],
    [3023,"2013-06-13T00:00:00",80.49,84.51,81.8,84.51,9127000],
    [3024,"2013-06-14T00:00:00",84.51,88.73,83.64,88.62,15870000],
    [3025,"2013-06-17T00:00:00",88.62,89,85.51,85.94,7308000],
    [3026,"2013-06-18T00:00:00",85.94,86.43,83.6,83.96,5509000],
    [3027,"2013-06-19T00:00:00",83.96,87.7,84.6,86.88,8140000],
    [3028,"2013-06-20T00:00:00",86.88,86.95,85.44,85.63,1854500],
    [3029,"2013-06-21T00:00:00",85.63,86.25,83.7,85.12,5238000],
    [3030,"2013-06-24T00:00:00",85.12,87.1,81.05,83.76,7226000],
    [3031,"2013-06-25T00:00:00",83.76,85.53,82.61,83.28,6243500],
    [3032,"2013-06-26T00:00:00",83.28,84.49,82,82.83,4609000],
    [3033,"2013-06-27T00:00:00",82.83,84.5,82.7,82.97,3866500],
    [3034,"2013-06-28T00:00:00",82.97,83.99,82.15,83.69,4858500],
    [3035,"2013-07-01T00:00:00",83.69,86,83.5,85.77,4081500],
    [3036,"2013-07-02T00:00:00",85.77,89.2,85.8,88.18,9407000],
    [3037,"2013-07-03T00:00:00",88.18,88.79,87.1,87.63,3857000],
    [3038,"2013-07-04T00:00:00",87.63,89.85,87.9,88.37,7268500],
    [3039,"2013-07-05T00:00:00",88.37,89.35,87.81,87.96,2806500],
    [3040,"2013-07-08T00:00:00",87.96,90.33,88.16,89.72,7353000],
    [3041,"2013-07-09T00:00:00",89.72,91.8,89.75,91.49,8738000],
    [3042,"2013-07-10T00:00:00",91.49,93.32,90.76,92.46,9874500],
    [3043,"2013-07-11T00:00:00",92.46,92.69,90.1,90.46,2718500],
    [3044,"2013-07-12T00:00:00",90.46,92.1,90.7,91.5,1694500],
    [3045,"2013-07-15T00:00:00",91.5,93.76,91.7,92.29,6294500],
    [3046,"2013-07-16T00:00:00",92.29,93.65,91.99,92.52,4412000],
    [3047,"2013-07-17T00:00:00",92.52,93.2,90.15,90.8,2822500],
    [3048,"2013-07-18T00:00:00",90.8,92.47,90.3,91.63,2102000],
    [3049,"2013-07-19T00:00:00",91.63,94.2,92.01,93.73,4869500],
    [3050,"2013-07-22T00:00:00",93.73,94.9,93.5,93.81,3670500],
    [3051,"2013-07-23T00:00:00",93.81,95.45,93.6,94.64,7414000],
    [3052,"2013-07-24T00:00:00",94.64,96.9,94.9,95.86,7535000],
    [3053,"2013-07-25T00:00:00",95.86,96.5,94.6,95.13,4984500],
    [3054,"2013-07-26T00:00:00",95.13,96.15,94.4,94.86,3800000],
    [3055,"2013-07-29T00:00:00",94.86,96,91,91.69,6129500],
    [3056,"2013-07-30T00:00:00",91.69,92.7,89.57,92.15,3925000],
    [3057,"2013-07-31T00:00:00",92.15,93,90.6,91.68,1628500],
    [3058,"2013-08-01T00:00:00",91.68,92.9,88.55,89.99,3634500],
    [3059,"2013-08-05T00:00:00",89.99,90.2,85.5,87.15,4926500],
    [3060,"2013-08-06T00:00:00",87.15,88.5,83.7,84.91,2186500],
    [3061,"2013-08-07T00:00:00",84.91,87.3,84.31,86.58,1497500],
    [3062,"2013-08-12T00:00:00",86.58,88,85.1,87.32,2880000],
    [3063,"2013-08-13T00:00:00",87.32,88.25,86.2,86.39,1634000],
    [3064,"2013-08-15T00:00:00",86.39,86.5,83.01,84.03,3430000],
    [3065,"2013-08-16T00:00:00",84.03,86.35,84.1,85.47,2455000],
    [3066,"2013-08-19T00:00:00",85.47,85.78,82.65,82.88,2552500],
    [3067,"2013-08-20T00:00:00",82.88,85.38,82.64,83.24,4817500],
    [3068,"2013-08-21T00:00:00",83.24,83.9,81.1,81.85,3193000],
    [3069,"2013-08-22T00:00:00",81.85,83.05,78.53,80.94,2214000],
    [3070,"2013-08-23T00:00:00",80.94,82.25,80.25,80.72,1662000],
    [3071,"2013-08-26T00:00:00",80.72,84.75,82.5,84.71,3420500],
    [3072,"2013-08-27T00:00:00",84.71,86.1,81.3,81.82,2143500],
    [3073,"2013-08-28T00:00:00",81.82,81.95,78.1,80.98,3523500],
    [3074,"2013-08-29T00:00:00",80.98,82.3,76.94,77.53,7726000],
    [3075,"2013-08-30T00:00:00",77.53,79.25,77,78.71,2858500],
    [3076,"2013-09-02T00:00:00",78.71,79,75.9,76.78,2536000],
    [3077,"2013-09-03T00:00:00",76.78,79.4,73.55,74.25,9171500],
    [3078,"2013-09-04T00:00:00",74.25,76.8,72.05,73.2,7451500],
    [3079,"2013-09-05T00:00:00",73.2,76.86,71.2,76.77,11149000],
    [3080,"2013-09-06T00:00:00",76.77,79.2,76.7,78.13,7446500],
    [3081,"2013-09-09T00:00:00",78.13,79.5,77.25,77.57,7058000],
    [3082,"2013-09-10T00:00:00",77.57,81.35,78,81.01,18099000],
    [3083,"2013-09-11T00:00:00",81.01,81.4,79.7,80.01,7421000],
    [3084,"2013-09-12T00:00:00",80.01,80.4,76.01,76.29,13735500],
    [3085,"2013-09-13T00:00:00",76.29,78.35,74.12,77.55,9856500],
    [3086,"2013-09-16T00:00:00",77.55,78.2,74.1,77.4,12854000],
    [3087,"2013-09-17T00:00:00",77.4,78.99,76,76.3,9007500],
    [3088,"2013-09-18T00:00:00",76.3,76.9,74.4,75.15,10135000],
    [3089,"2013-09-19T00:00:00",75.15,76.99,74.26,76.62,8038500],
    [3090,"2013-09-20T00:00:00",76.62,78.94,76.51,78.59,9693000],
    [3091,"2013-09-23T00:00:00",78.59,79.3,78.05,78.29,2469000],
    [3092,"2013-09-24T00:00:00",78.29,78.69,74.78,75.2,6784500],
    [3093,"2013-09-25T00:00:00",75.2,75.99,72.8,74.22,4055500],
    [3094,"2013-09-26T00:00:00",74.22,75,71,72.56,5686000],
    [3095,"2013-09-27T00:00:00",72.56,73.5,71.4,72.39,5153500],
    [3096,"2013-09-30T00:00:00",72.39,72.5,68.78,68.87,5027500],
    [3097,"2013-10-01T00:00:00",68.87,71.88,67.35,71.22,11315000],
    [3098,"2013-10-02T00:00:00",71.22,72.75,71.5,71.84,4250500],
    [3099,"2013-10-03T00:00:00",71.84,73.69,71.24,73.08,6069000],
    [3100,"2013-10-04T00:00:00",73.08,73.4,71.86,72.05,681000],
    [3101,"2013-10-07T00:00:00",72.05,72.89,71.25,71.6,889000],
    [3102,"2013-10-08T00:00:00",71.6,72.8,71.6,72.23,1167500],
    [3103,"2013-10-09T00:00:00",72.23,72.65,71.25,71.83,2756500],
    [3104,"2013-10-10T00:00:00",71.83,72.3,71,72.01,1126500],
    [3105,"2013-10-11T00:00:00",72.01,73.05,72.01,72.32,912500],
    [3106,"2013-10-14T00:00:00",69.32,70.5,68.3,68.48,664500],
    [3107,"2013-10-21T00:00:00",68.48,71.9,69.9,71.63,2694500],
    [3108,"2013-10-22T00:00:00",71.63,73.1,71.25,71.79,8207500],
    [3109,"2013-10-23T00:00:00",71.79,72.42,71.02,71.16,4205500],
    [3110,"2013-10-24T00:00:00",71.16,72.06,70.51,71.46,2701500],
    [3111,"2013-10-25T00:00:00",71.46,71.98,69.63,70.34,1413000],
    [3112,"2013-10-28T00:00:00",70.34,70.11,67.7,68.57,1701500],
    [3113,"2013-10-29T00:00:00",68.57,69.15,67.54,68.29,1142000],
    [3114,"2013-10-30T00:00:00",68.29,70.47,67.8,69.67,3425500],
    [3115,"2013-10-31T00:00:00",69.67,71.9,68.8,71.55,4883000],
    [3116,"2013-11-01T00:00:00",71.55,72.72,70.25,70.62,3338500],
    [3117,"2013-11-04T00:00:00",69.95,69.95,67.6,68.48,3758500],
    [3118,"2013-11-05T00:00:00",68.95,69.65,68.55,69.13,1973000],
    [3119,"2013-11-06T00:00:00",70.8,72.5,70.2,72,5729000],
    [3120,"2013-11-07T00:00:00",72.3,74.13,71.75,72.55,8589500],
    [3121,"2013-11-08T00:00:00",72.4,72.65,71.41,72.07,2596000],
    [3122,"2013-11-11T00:00:00",72.39,73.25,72.1,72.45,4284000],
    [3123,"2013-11-12T00:00:00",72.69,73.76,70.25,71.03,8785000],
    [3124,"2013-11-13T00:00:00",70.99,71.35,69.8,70.82,2934500],
    [3125,"2013-11-18T00:00:00",71.45,73.65,71.45,73.02,6030000],
    [3126,"2013-11-19T00:00:00",73.3,74.84,73.05,73.73,6775500],
    [3127,"2013-11-20T00:00:00",74.27,76.65,74,75.47,9294000],
    [3128,"2013-11-21T00:00:00",75.65,77.05,75.24,76.32,7048500],
    [3129,"2013-11-22T00:00:00",76.7,77,75.35,75.78,2996500],
    [3130,"2013-11-25T00:00:00",76,76.75,75.5,75.8,2534500],
    [3131,"2013-11-26T00:00:00",75.9,75.99,74.9,75.06,1798500],
    [3132,"2013-11-27T00:00:00",74.7,75.75,74.5,74.9,1426000],
    [3133,"2013-11-28T00:00:00",74.94,77.74,74.94,77.29,7441500],
    [3134,"2013-11-29T00:00:00",77.4,78.85,77,77.92,7904500],
    [3135,"2013-12-02T00:00:00",78.15,79.3,76.56,77.41,5802000],
    [3136,"2013-12-03T00:00:00",78.1,78.25,75.7,76.69,4324500],
    [3137,"2013-12-04T00:00:00",76.65,77.35,75.99,76.65,3387500],
    [3138,"2013-12-05T00:00:00",76.9,78.39,76.85,77.93,6011500],
    [3139,"2013-12-06T00:00:00",78.2,78.8,77,77.36,4742000],
    [3140,"2013-12-09T00:00:00",78.25,78.29,77.01,77.29,4305000],
    [3141,"2013-12-10T00:00:00",77.51,78.47,77.2,77.47,5684000],
    [3142,"2013-12-11T00:00:00",78,79.7,78,78.77,9889000],
    [3143,"2013-12-12T00:00:00",79.3,80.98,79.1,80.71,9029500],
    [3144,"2013-12-13T00:00:00",81.5,82.05,81,81.27,9964500],
    [3145,"2013-12-16T00:00:00",81.5,81.98,80.6,81.35,4203500],
    [3146,"2013-12-17T00:00:00",81.71,83.45,81.69,83.01,12524000],
    [3147,"2013-12-18T00:00:00",83.5,84.22,82.76,83.91,11014500],
    [3148,"2013-12-19T00:00:00",84.2,84.4,82.9,83.21,5258500],
    [3149,"2013-12-20T00:00:00",83.5,83.75,82.5,83.15,2225000],
    [3150,"2013-12-23T00:00:00",83.47,84.95,82.8,83.96,6378000],
    [3151,"2013-12-24T00:00:00",84.1,84.75,83.5,84.49,3345000],
    [3152,"2013-12-26T00:00:00",84.89,86.47,84.76,85.23,8248500],
    [3153,"2013-12-27T00:00:00",85.5,85.8,85,85.3,2973500],
    [3154,"2013-12-30T00:00:00",85.51,86.48,85.4,86.03,3321000],
    [3155,"2013-12-31T00:00:00",86.2,86.5,85.5,85.73,2430000],
    [3156,"2014-01-01T00:00:00",86.2,90.01,86.1,89.82,11884000],
    [3157,"2014-01-02T00:00:00",90.5,91.2,89.3,90.25,8253000],
    [3158,"2014-01-03T00:00:00",90.5,93.25,89.25,92.72,12343500],
    [3159,"2014-01-06T00:00:00",92.98,93.24,91.6,91.8,5954500],
    [3160,"2014-01-07T00:00:00",92.4,92.5,90.51,92.03,7228000],
    [3161,"2014-01-08T00:00:00",91.99,92.99,91.4,91.65,8447000],
    [3162,"2014-01-09T00:00:00",91.61,92.25,89.55,90.62,6556500],
    [3163,"2014-01-10T00:00:00",90.67,90.9,89.25,89.55,2231000],
    [3164,"2014-01-13T00:00:00",89.99,90.6,89.06,90,3227000],
    [3165,"2014-01-15T00:00:00",90.6,91.19,89.75,90.18,3962000],
    [3166,"2014-01-16T00:00:00",90.49,91.5,89.6,91.06,8055000],
    [3167,"2014-01-17T00:00:00",91.49,92.2,90.87,91.49,5464500],
    [3168,"2014-01-20T00:00:00",92.26,92.98,91.5,91.82,3986000],
    [3169,"2014-01-21T00:00:00",92.3,92.68,91.6,92.12,4695000],
    [3170,"2014-01-22T00:00:00",92.4,93.84,92.06,93.32,11398500],
    [3171,"2014-01-23T00:00:00",93.6,97.2,92.85,95.63,15263500],
    [3172,"2014-01-24T00:00:00",95.45,96.25,93.81,94.21,4876000],
    [3173,"2014-01-27T00:00:00",93.7,94.2,91.19,91.65,4419500],
    [3174,"2014-01-28T00:00:00",92,92.38,90.75,91.36,2974000],
    [3175,"2014-01-29T00:00:00",91.36,91.95,90.05,91.35,4636500],
    [3176,"2014-01-30T00:00:00",91.7,92.24,91.3,91.49,2812000],
    [3177,"2014-01-31T00:00:00",92,96.06,91.5,95.69,11948500],
    [3178,"2014-02-03T00:00:00",96,97.35,95.76,96.35,5957500],
    [3179,"2014-02-04T00:00:00",96.5,96.75,94.76,95.47,5111000],
    [3180,"2014-02-06T00:00:00",95.1,97.75,95.1,96.43,7621500],
    [3181,"2014-02-07T00:00:00",96.5,97.01,95.21,96.07,4434000],
    [3182,"2014-02-10T00:00:00",95.85,95.9,91.27,91.82,8863500],
    [3183,"2014-02-11T00:00:00",91.7,92.26,90.51,91.4,3038000],
    [3184,"2014-02-12T00:00:00",91.7,93.47,90.61,92.45,12102500],
    [3185,"2014-02-13T00:00:00",93.25,93.3,91.03,91.47,1784000],
    [3186,"2014-02-14T00:00:00",91.47,92.43,90.4,90.63,1519000],
    [3187,"2014-02-17T00:00:00",90,90.59,87.51,88.04,2307500],
    [3188,"2014-02-18T00:00:00",87.9,89.32,87.2,88.8,3346500],
    [3189,"2014-02-19T00:00:00",89.05,89.84,86.26,86.74,4897500],
    [3190,"2014-02-20T00:00:00",86.9,87.3,85.3,85.91,6477000],
    [3191,"2014-02-21T00:00:00",86.34,87,83.26,85.6,7475000],
    [3192,"2014-02-24T00:00:00",86.18,88,86.18,87.22,5777000],
    [3193,"2014-02-25T00:00:00",87.35,88.25,86.66,87.21,4315000],
    [3194,"2014-02-26T00:00:00",87.4,87.7,85.63,86,3252500],
    [3195,"2014-02-27T00:00:00",86.03,86.5,84.8,85.99,1268500],
    [3196,"2014-02-28T00:00:00",86.05,87.5,86.05,87.14,6760000],
    [3197,"2014-03-03T00:00:00",88.15,89.89,88,89.07,6008500],
    [3198,"2014-03-04T00:00:00",88.97,93.2,88.7,92.93,11626500],
    [3199,"2014-03-05T00:00:00",93.44,93.72,91.25,92.68,3968500],
    [3200,"2014-03-06T00:00:00",93.2,94.3,91.7,92.12,8480500],
    [3201,"2014-03-07T00:00:00",92,93.25,89.63,90.22,6460000],
    [3202,"2014-03-10T00:00:00",90.7,91.6,89.4,91.19,5017000],
    [3203,"2014-03-11T00:00:00",91.69,93.3,91.6,92.63,9502500],
    [3204,"2014-03-12T00:00:00",93.09,93.65,91.65,91.9,5643500],
    [3205,"2014-03-13T00:00:00",92.23,94.15,92,93.82,8893000],
    [3206,"2014-03-14T00:00:00",94,94.35,92.8,93.78,3752500],
    [3207,"2014-03-17T00:00:00",94.15,94.25,93.07,93.51,2287500],
    [3208,"2014-03-18T00:00:00",93.55,94.7,93.02,93.63,4045500],
    [3209,"2014-03-19T00:00:00",93.33,94.58,93.32,93.99,3961000],
    [3210,"2014-03-20T00:00:00",94.98,95.74,93.9,94.09,6250000],
    [3211,"2014-03-21T00:00:00",94.15,94.49,92.75,93.83,3106500],
    [3212,"2014-03-24T00:00:00",93.85,93.85,92.3,92.71,2026000],
    [3213,"2014-03-25T00:00:00",93,93.5,91.55,92.54,1814500],
    [3214,"2014-03-26T00:00:00",92.9,93.6,92.6,92.77,3423500],
    [3215,"2014-03-27T00:00:00",92.61,93.75,92.5,92.77,3670000],
    [3216,"2014-03-28T00:00:00",93.1,93.39,90.62,91.07,4386500],
    [3217,"2014-03-31T00:00:00",91.56,92.3,90.85,92.02,5144500],
    [3218,"2014-04-01T00:00:00",92.45,93.68,92.35,93.12,3586000],
    [3219,"2014-04-02T00:00:00",93.45,94.6,93.45,94.08,5178000],
    [3220,"2014-04-03T00:00:00",94.25,95.89,94.25,95.02,6934000],
    [3221,"2014-04-04T00:00:00",94.8,94.8,91.5,92.45,7510000],
    [3222,"2014-04-07T00:00:00",92.5,92.9,90.5,91.88,3937000],
    [3223,"2014-04-08T00:00:00",92,92.2,90.35,90.94,4173500],
    [3224,"2014-04-09T00:00:00",90.88,92.5,90.52,92.22,4163500],
    [3225,"2014-04-10T00:00:00",92.51,92.99,92.1,92.35,2548000],
    [3226,"2014-04-11T00:00:00",92.2,93.39,91.1,91.9,2471000],
    [3227,"2014-04-14T00:00:00",92.22,92.35,91.05,91.48,782500],
    [3228,"2014-04-15T00:00:00",91.16,92.95,91.04,91.98,2549500],
    [3229,"2014-04-16T00:00:00",92.3,92.99,92.17,92.46,1753500],
    [3230,"2014-04-17T00:00:00",92.46,92.9,91.4,91.82,2262500],
    [3231,"2014-04-18T00:00:00",91.66,93.49,91.66,92.65,3664000],
    [3232,"2014-04-21T00:00:00",92.65,93.4,91.65,91.77,2686500],
    [3233,"2014-04-22T00:00:00",91.7,92.79,91.51,91.74,1126000],
    [3234,"2014-04-23T00:00:00",92,92.25,88.33,89.24,3265500],
    [3235,"2014-04-24T00:00:00",89.8,91.35,88.5,89.83,6065000],
    [3236,"2014-04-25T00:00:00",90.48,90.48,87.75,89.16,3957000],
    [3237,"2014-04-28T00:00:00",89.38,89.48,87.65,88.01,773500],
    [3238,"2014-04-29T00:00:00",87.6,87.6,85.52,86.53,1961000],
    [3239,"2014-04-30T00:00:00",87.29,89.4,86.7,87.93,6222000],
    [3240,"2014-05-02T00:00:00",88.19,89.69,87.56,88.07,3568000],
    [3241,"2014-05-05T00:00:00",88.1,90.6,87.3,87.72,5140500],
    [3242,"2014-05-06T00:00:00",87.7,87.85,85.6,86.08,2195000],
    [3243,"2014-05-07T00:00:00",86.35,87.2,85.8,86.2,1155500],
    [3244,"2014-05-08T00:00:00",86.7,87.05,86.2,86.59,858500],
    [3245,"2014-05-09T00:00:00",87.05,87.4,86.2,86.6,1123000],
    [3246,"2014-05-12T00:00:00",86.97,87.9,85.75,86.27,1233000],
    [3247,"2014-05-13T00:00:00",86.7,86.8,85.9,86.41,594500],
    [3248,"2014-05-14T00:00:00",86.79,87.19,85.05,85.25,2145500],
    [3249,"2014-05-15T00:00:00",85.49,86.64,85.32,85.71,2388500],
    [3250,"2014-05-16T00:00:00",86,86.3,85.3,85.94,762000],
    [3251,"2014-05-19T00:00:00",86.15,87.5,85.15,87.27,1684000],
    [3252,"2014-05-20T00:00:00",87.49,87.49,86.4,86.88,1122000],
    [3253,"2014-05-21T00:00:00",87.3,87.3,85.55,85.72,1231500],
    [3254,"2014-05-22T00:00:00",86.25,86.3,83,83.21,4496500],
    [3255,"2014-05-23T00:00:00",83.51,83.6,82.5,83.24,1822000],
    [3256,"2014-05-26T00:00:00",83.05,83.63,82.56,83.04,1719500],
    [3257,"2014-05-27T00:00:00",83.01,85.75,83.01,85.3,3354500],
    [3258,"2014-05-28T00:00:00",85.75,86.15,85.1,85.25,1053500],
    [3259,"2014-05-29T00:00:00",85.87,89.51,85.5,89.03,6984000],
    [3260,"2014-05-30T00:00:00",89.8,92,89.5,89.74,6834500],
    [3261,"2014-06-02T00:00:00",89.5,91.99,88.2,90.28,4019000],
    [3262,"2014-06-03T00:00:00",90.44,91.45,86.1,89.63,2342000],
    [3263,"2014-06-04T00:00:00",90.25,91.8,88.5,89.22,2284000],
    [3264,"2014-06-05T00:00:00",89.5,90.49,88.8,89.17,1398000],
    [3265,"2014-06-06T00:00:00",89.06,89.75,88,88.39,931500],
    [3266,"2014-06-09T00:00:00",88.51,89,87.9,88.09,489500],
    [3267,"2014-06-10T00:00:00",88.11,88.93,86.75,88.45,1563500],
    [3268,"2014-06-11T00:00:00",89.25,91.42,89,90.98,4672000],
    [3269,"2014-06-12T00:00:00",91.25,91.84,90.5,90.87,2272000],
    [3270,"2014-06-13T00:00:00",91,91.1,89.52,89.82,431000],
    [3271,"2014-06-16T00:00:00",89.51,91.5,89.2,91.12,3701500],
    [3272,"2014-06-17T00:00:00",91.21,92.3,90.3,90.59,4614500],
    [3273,"2014-06-18T00:00:00",91.6,92.4,88.5,89.02,4474000],
    [3274,"2014-06-19T00:00:00",89.75,89.75,85.06,85.96,2404500],
    [3275,"2014-06-20T00:00:00",86,87.2,85.36,86.06,685000],
    [3276,"2014-06-23T00:00:00",85.5,88.85,85.05,88,974000],
    [3277,"2014-06-24T00:00:00",88.49,88.95,87.5,88.25,1217000],
    [3278,"2014-06-25T00:00:00",88.48,88.49,87.01,87.61,1316000],
    [3279,"2014-06-26T00:00:00",87.52,88.5,87.51,87.84,981500],
    [3280,"2014-06-27T00:00:00",88.48,88.49,85.55,86.64,1841500],
    [3281,"2014-06-30T00:00:00",87,88.25,85.6,87.96,1148000],
    [3282,"2014-07-01T00:00:00",87.95,88.68,87.5,88.11,393500],
    [3283,"2014-07-02T00:00:00",87.8,89.49,87.33,88.83,1007000],
    [3284,"2014-07-03T00:00:00",89.01,89.49,87.76,88.9,721500],
    [3285,"2014-07-04T00:00:00",89.3,89.35,87.8,87.98,1974000],
    [3286,"2014-07-07T00:00:00",87.99,88.14,87.3,87.54,547500],
    [3287,"2014-07-08T00:00:00",87.98,87.98,87.2,87.35,337000],
    [3288,"2014-07-09T00:00:00",87.25,87.48,86.6,86.73,401000],
    [3289,"2014-07-10T00:00:00",87,87.05,86,86.51,735000],
    [3290,"2014-07-11T00:00:00",86.51,87,86.25,86.61,709500],
    [3291,"2014-07-14T00:00:00",86.89,88.38,86.5,88.06,689500],
    [3292,"2014-07-15T00:00:00",88,88.5,87.5,87.61,1244000],
    [3293,"2014-07-16T00:00:00",87.1,89.1,87.1,88.25,2207000],
    [3294,"2014-07-17T00:00:00",88.7,92.24,88.55,91.75,6954500],
    [3295,"2014-07-18T00:00:00",92,92.24,91.21,91.95,2903000],
    [3296,"2014-07-21T00:00:00",92.96,92.96,90.55,91.03,6931000],
    [3297,"2014-07-22T00:00:00",91.19,91.55,90.4,90.57,863000],
    [3298,"2014-07-23T00:00:00",90.6,90.7,88.8,89.21,1300500],
    [3299,"2014-07-24T00:00:00",89.7,92.39,88,88.78,12603000],
    [3300,"2014-07-28T00:00:00",88.7,89,86,87.44,3355000],
    [3301,"2014-08-04T00:00:00",87.01,87.01,83.5,84.76,4656500],
    [3302,"2014-08-05T00:00:00",84.9,85.25,82.25,82.46,4033500],
    [3303,"2014-08-06T00:00:00",82.5,82.95,81.6,82.14,786500],
    [3304,"2014-08-07T00:00:00",81.92,83.57,80.9,83.04,2210500],
    [3305,"2014-08-08T00:00:00",83,83,81.95,82.07,568500],
    [3306,"2014-08-11T00:00:00",79.01,79.15,77.97,77.97,3355000],
    [3307,"2014-08-12T00:00:00",77.05,77.75,74.08,76.72,12105500],
    [3308,"2014-08-13T00:00:00",75.7,78.24,75.7,77.5,2066000],
    [3309,"2014-08-15T00:00:00",77.5,78.7,77.5,78.14,2035500],
    [3310,"2014-08-18T00:00:00",77.76,79.5,75.9,76.2,4343500],
    [3311,"2014-08-19T00:00:00",74.35,75.9,73.05,74.34,3553500],
    [3312,"2014-08-20T00:00:00",72.05,75.7,72,74.05,5844000],
    [3313,"2014-08-21T00:00:00",76,76.75,74.5,74.83,5492000],
    [3314,"2014-08-22T00:00:00",74.75,75.6,74.5,74.82,829500],
    [3315,"2014-08-25T00:00:00",74.5,74.87,73.25,74.14,776500],
    [3316,"2014-08-26T00:00:00",73.65,74.44,72.5,72.79,1226500],
    [3317,"2014-08-27T00:00:00",72.5,72.5,69.57,71.71,2837500],
    [3318,"2014-08-28T00:00:00",70.25,73.5,70,72.7,2170000],
    [3319,"2014-08-29T00:00:00",76,76.33,72.65,75.15,3946000],
    [3320,"2014-09-01T00:00:00",73,74.5,72.01,73.42,3263000],
    [3321,"2014-09-02T00:00:00",74.5,76.91,74.01,76.47,6266000],
    [3322,"2014-09-03T00:00:00",76.89,79.95,76.89,79.46,5912500],
    [3323,"2014-09-04T00:00:00",79.7,80.99,78.7,79.38,5447000],
    [3324,"2014-09-05T00:00:00",79.1,79.68,77.86,78.93,3559500],
    [3325,"2014-09-08T00:00:00",79.65,79.8,78.25,78.44,1231000],
    [3326,"2014-09-09T00:00:00",78.75,79.3,78.25,78.41,1263000],
    [3327,"2014-09-10T00:00:00",78.41,80.49,78.2,80.02,4987000],
    [3328,"2014-09-11T00:00:00",80.25,83.7,80.05,83.14,9799000],
    [3329,"2014-09-12T00:00:00",83.5,83.5,81.3,81.49,3444000],
    [3330,"2014-09-15T00:00:00",81.9,81.9,80.2,80.51,1642000],
    [3331,"2014-09-16T00:00:00",80.7,83.9,79,82.54,12179500],
    [3332,"2014-09-17T00:00:00",83.2,84.29,82.8,83.22,7845000],
    [3333,"2014-09-18T00:00:00",83.2,83.74,82.4,82.57,4614000],
    [3334,"2014-09-19T00:00:00",82.69,83,82.2,82.34,780000],
    [3335,"2014-09-22T00:00:00",82.3,82.51,81.8,82.12,780500],
    [3336,"2014-09-23T00:00:00",81.9,83.48,81.85,82.89,2829500],
    [3337,"2014-09-24T00:00:00",83.1,83.15,81.41,81.61,2863000],
    [3338,"2014-09-25T00:00:00",81.8,82.2,80.8,80.98,1376500],
    [3339,"2014-09-26T00:00:00",81,81.3,79,79.44,4219500],
    [3340,"2014-09-29T00:00:00",79.51,79.95,78.65,78.83,1026500],
    [3341,"2014-09-30T00:00:00",79,79.79,78.85,79.7,1848000],
    [3342,"2014-10-01T00:00:00",79.89,80.39,78.12,78.8,7052000],
    [3343,"2014-10-02T00:00:00",78.94,79.75,78.6,79.17,1955500],
    [3344,"2014-10-03T00:00:00",79.11,79.75,78.8,79.12,1514000],
    [3345,"2014-10-09T00:00:00",79.39,79.4,78.8,79.07,995000],
    [3346,"2014-10-10T00:00:00",79.3,79.9,79.09,79.61,2951500],
    [3347,"2014-10-13T00:00:00",79.55,81.11,79.41,80.16,6809000],
    [3348,"2014-10-14T00:00:00",80.5,81.24,80.02,80.21,3191000],
    [3349,"2014-10-15T00:00:00",80.5,80.89,79.25,80.48,3324000],
    [3350,"2014-10-16T00:00:00",80.5,81.5,80.1,80.29,3512500],
    [3351,"2014-10-17T00:00:00",80.3,80.95,80,80.14,2346000],
    [3352,"2014-10-20T00:00:00",77,77.02,75.6,75.96,1075500],
    [3353,"2014-10-21T00:00:00",76.3,76.6,75.8,76.47,1512500],
    [3354,"2014-10-22T00:00:00",76.99,79.35,76.99,79.09,5084000],
    [3355,"2014-10-23T00:00:00",79.79,79.79,78.3,78.84,4203000],
    [3356,"2014-10-24T00:00:00",79.1,80.05,78.52,78.96,3976000],
    [3357,"2014-10-27T00:00:00",78.6,80.75,78.5,80.62,5797500],
    [3358,"2014-10-28T00:00:00",80.75,81.25,80.3,80.57,2628000],
    [3359,"2014-10-29T00:00:00",80.7,82.6,80.7,81.22,5806500],
    [3360,"2014-10-30T00:00:00",81.42,81.47,80.33,80.47,1342000],
    [3361,"2014-10-31T00:00:00",80.5,81.2,80.4,80.69,2292000],
    [3362,"2014-11-05T00:00:00",81.3,84.72,81.15,84.63,7229000],
    [3363,"2014-11-06T00:00:00",85.41,88.38,85.3,87.48,8559000],
    [3364,"2014-11-07T00:00:00",87.6,88.5,86.75,86.89,3269500],
    [3365,"2014-11-10T00:00:00",87.4,90.35,87,88.07,11149000],
    [3366,"2014-11-11T00:00:00",88.2,88.25,86.5,86.74,3358000],
    [3367,"2014-11-12T00:00:00",86.8,88.49,86.8,87.73,3158000],
    [3368,"2014-11-13T00:00:00",87.81,88.8,85.4,85.64,5938000],
    [3369,"2014-11-14T00:00:00",86,87.2,85.5,86.77,3417000],
    [3370,"2014-11-17T00:00:00",88.49,89.11,87.64,87.85,5884500],
    [3371,"2014-11-18T00:00:00",88.47,92.24,86.7,92.12,22670500],
    [3372,"2014-11-19T00:00:00",92.9,93.5,90.25,90.72,13091000],
    [3373,"2014-11-20T00:00:00",90.79,90.9,87.4,88.07,7760000],
    [3374,"2014-11-21T00:00:00",87.51,89.69,87.5,88.77,4104500],
    [3375,"2014-11-24T00:00:00",89.1,89.35,87.3,87.62,3113000],
    [3376,"2014-11-25T00:00:00",87.5,88.5,87.01,88.24,2361000],
    [3377,"2014-11-26T00:00:00",88.45,91.5,88.35,90.71,6653000],
    [3378,"2014-11-27T00:00:00",90.85,91.46,88.75,89.15,2278500],
    [3379,"2014-11-28T00:00:00",89.2,93.49,89,92.34,8506000],
    [3380,"2014-12-01T00:00:00",92.5,96.45,92.5,94,11238500],
    [3381,"2014-12-02T00:00:00",94.22,96.25,93.51,95.49,6868500],
    [3382,"2014-12-03T00:00:00",97,98.7,96.8,97.71,13099500],
    [3383,"2014-12-04T00:00:00",98.7,99.95,96.8,97.39,12558500],
    [3384,"2014-12-05T00:00:00",97.99,98.75,97.2,97.94,3287000],
    [3385,"2014-12-08T00:00:00",98,98.74,96.76,97.8,3694500],
    [3386,"2014-12-09T00:00:00",98,102.69,97.65,102.34,14852500],
    [3387,"2014-12-10T00:00:00",102.8,103.3,100.5,101.68,8204000],
    [3388,"2014-12-11T00:00:00",103.25,106.15,103.25,104.29,12065000],
    [3389,"2014-12-12T00:00:00",104.9,109.5,103.55,109.45,10702500],
    [3390,"2014-12-15T00:00:00",110.4,111.85,108.5,109.52,4918500],
    [3391,"2014-12-16T00:00:00",109.8,109.94,104.05,104.94,6466500],
    [3392,"2014-12-17T00:00:00",106,107.85,104.1,105.11,5203000],
    [3393,"2014-12-18T00:00:00",107.9,109.75,106.65,109.33,8263500],
    [3394,"2014-12-19T00:00:00",110.1,110.6,107.65,109.06,4768500],
    [3395,"2014-12-22T00:00:00",109.25,111.9,109,111.11,5911500],
    [3396,"2014-12-23T00:00:00",111.69,113.59,110.63,112.65,6828500],
    [3397,"2014-12-24T00:00:00",112.89,113.1,111.01,112.19,2983000],
    [3398,"2014-12-26T00:00:00",113.2,113.25,111,111.9,2670500],
    [3399,"2014-12-29T00:00:00",112,112.64,110,110.51,1762000],
    [3400,"2014-12-30T00:00:00",110.89,112.5,110.03,110.65,4239000],
    [3401,"2014-12-31T00:00:00",110.7,111.75,110,110.53,3265000],
    [3402,"2015-01-01T00:00:00",111.01,115.89,111.01,115.33,8489000],
    [3403,"2015-01-02T00:00:00",115.25,119.39,113.75,116.97,11593000],
    [3404,"2015-01-05T00:00:00",117.13,117.13,113.61,114.08,7258000],
    [3405,"2015-01-06T00:00:00",114,115.05,112.49,112.86,6386500],
    [3406,"2015-01-07T00:00:00",112.75,114.4,112.5,112.98,5257000],
    [3407,"2015-01-08T00:00:00",113.4,115.84,113,115.09,8429000],
    [3408,"2015-01-09T00:00:00",116.35,117.95,115.61,116.13,9196500],
    [3409,"2015-01-12T00:00:00",116.89,117.98,114.11,114.52,6156500],
    [3410,"2015-01-13T00:00:00",115,116.37,113.9,115.88,3979500],
    [3411,"2015-01-14T00:00:00",116.7,119.75,116.4,119.04,13040000],
    [3412,"2015-01-15T00:00:00",119.7,121.89,118.7,119.15,5285500],
    [3413,"2015-01-16T00:00:00",120,120.25,117.8,118.23,4892500],
    [3414,"2015-01-19T00:00:00",118,120.29,118,119.36,3152500],
    [3415,"2015-01-20T00:00:00",120.01,124.25,120.01,123.82,10286500],
    [3416,"2015-01-21T00:00:00",124,126.25,123.75,125.38,9955500],
    [3417,"2015-01-22T00:00:00",124.8,124.8,121.8,122.7,2799500],
    [3418,"2015-01-23T00:00:00",123,124.48,121.15,122,3462000],
    [3419,"2015-01-26T00:00:00",126.3,127.25,125.1,125.46,6565000],
    [3420,"2015-01-27T00:00:00",125.64,127.15,124.6,125.74,4221000],
    [3421,"2015-01-28T00:00:00",125.1,128.45,125.01,125.35,5849000],
    [3422,"2015-01-29T00:00:00",125.1,127.95,125.1,126.55,4377000],
    [3423,"2015-01-30T00:00:00",127,132.2,127,131.31,11320500],
    [3424,"2015-02-02T00:00:00",131.99,134.75,131.7,133.14,8342000],
    [3425,"2015-02-03T00:00:00",133.3,133.49,129.5,130.84,3124000],
    [3426,"2015-02-04T00:00:00",130.96,131.69,128.01,128.47,3031000],
    [3427,"2015-02-06T00:00:00",128.98,131.59,128.8,129.48,5610000],
    [3428,"2015-02-09T00:00:00",130.35,131.49,129.21,129.49,4483500],
    [3429,"2015-02-10T00:00:00",130,130.5,127.5,129.4,2450000],
    [3430,"2015-02-11T00:00:00",129.85,132.2,129.21,130.33,5399500],
    [3431,"2015-02-12T00:00:00",130.49,132.35,123.82,128.15,9732500],
    [3432,"2015-02-13T00:00:00",129.05,129.89,127.65,128.41,4448000],
    [3433,"2015-02-16T00:00:00",128.7,128.85,123.51,126.31,4893500],
    [3434,"2015-02-17T00:00:00",126.01,131.75,124,126.33,16220500],
    [3435,"2015-02-18T00:00:00",126.9,127.35,124.5,125.06,3165000],
    [3436,"2015-02-19T00:00:00",125.8,129.65,124.5,128.63,7390000],
    [3437,"2015-02-20T00:00:00",129.99,130.39,123.2,123.87,12865000],
    [3438,"2015-02-23T00:00:00",124.49,125.89,123.1,125.04,2365500],
    [3439,"2015-02-24T00:00:00",125.61,126.44,124.5,124.83,2357500],
    [3440,"2015-02-25T00:00:00",124.55,125.77,124.11,124.79,1050000],
    [3441,"2015-02-26T00:00:00",125,125.69,123.3,123.86,1858500],
    [3442,"2015-02-27T00:00:00",124.5,125.8,121.61,122.69,4909000],
    [3443,"2015-03-02T00:00:00",122,122.9,119,120.35,3256500],
    [3444,"2015-03-03T00:00:00",120.95,125.5,119.5,125.2,6396000],
    [3445,"2015-03-04T00:00:00",125.5,127,124.7,125.88,5475000],
    [3446,"2015-03-05T00:00:00",126.4,127.9,125.8,127.49,3363500],
    [3447,"2015-03-06T00:00:00",128,130.9,127.1,130.19,3425500],
    [3448,"2015-03-09T00:00:00",130.85,131.25,127.5,127.82,1798000],
    [3449,"2015-03-10T00:00:00",127.02,127.45,125,125.68,2427500],
    [3450,"2015-03-11T00:00:00",124.1,128.4,122.6,127.35,2770000],
    [3451,"2015-03-12T00:00:00",128,129.3,127.4,128.2,1973000],
    [3452,"2015-03-13T00:00:00",129.25,131.25,129.25,130.32,4301000],
    [3453,"2015-03-16T00:00:00",130.49,131,126.5,127.05,1686500],
    [3454,"2015-03-17T00:00:00",127.3,127.6,123.7,126.64,2969500],
    [3455,"2015-03-18T00:00:00",126.6,127,121.75,123.18,2886000],
    [3456,"2015-03-19T00:00:00",123.99,126.4,123.8,124.59,2197500],
    [3457,"2015-03-20T00:00:00",125.8,129.74,125.5,128.54,3262500],
    [3458,"2015-03-24T00:00:00",130.2,130.88,124.6,125.43,2437000],
    [3459,"2015-03-25T00:00:00",126.24,126.5,123.15,123.75,1802000],
    [3460,"2015-03-26T00:00:00",124.2,125,117.57,117.9,5971500],
    [3461,"2015-03-27T00:00:00",118,119.4,112.01,112.2,3854500],
    [3462,"2015-03-30T00:00:00",110.8,111.01,106.59,106.59,3925000],
    [3463,"2015-03-31T00:00:00",106.7,111.91,106.7,111.8,7654000],
    [3464,"2015-04-01T00:00:00",111,116.39,109,113.1,9014500],
    [3465,"2015-04-02T00:00:00",113.5,118.75,113.5,118.05,6865000],
    [3466,"2015-04-03T00:00:00",119.5,123.95,118.55,123.59,10258500],
    [3467,"2015-04-06T00:00:00",123.5,126.19,123.2,124.63,6886000],
    [3468,"2015-04-07T00:00:00",124.45,124.5,122.2,122.84,4862500],
    [3469,"2015-04-08T00:00:00",122.8,125.3,122.41,123.91,5352000],
    [3470,"2015-04-09T00:00:00",124.6,126.1,123,125.56,4385500],
    [3471,"2015-04-10T00:00:00",125.6,129.65,125.35,128.62,7914500],
    [3472,"2015-04-13T00:00:00",129.49,129.9,126.31,127.17,5343000],
    [3473,"2015-04-14T00:00:00",127.4,127.65,122,123.51,5627000],
    [3474,"2015-04-15T00:00:00",124.9,124.97,119.65,121.69,6416500],
    [3475,"2015-04-16T00:00:00",122.15,124.15,121.7,123.64,3434500],
    [3476,"2015-04-17T00:00:00",123.9,129.19,123.9,128.64,9563500],
    [3477,"2015-04-20T00:00:00",129.75,131.8,125.6,126.72,7690500],
    [3478,"2015-04-21T00:00:00",126.9,126.95,123.1,124.6,3253500],
    [3479,"2015-04-22T00:00:00",126,128,125.49,127.51,3920000],
    [3480,"2015-04-23T00:00:00",129.9,131.64,128.01,129.46,18143000],
    [3481,"2015-04-24T00:00:00",129.98,135,129.75,134.39,13373500],
    [3482,"2015-04-27T00:00:00",135.2,139.4,134.6,137.62,17065500],
    [3483,"2015-04-28T00:00:00",137.7,138.15,134.7,135.18,2263000],
    [3484,"2015-04-29T00:00:00",135.52,138.15,135.52,136.01,2391000],
    [3485,"2015-04-30T00:00:00",136.5,137.98,135.54,137.36,3202500],
    [3486,"2015-05-04T00:00:00",137.89,139.25,135.5,136.79,4935500],
    [3487,"2015-05-05T00:00:00",137.1,137.54,131.7,133.07,8622500],
    [3488,"2015-05-06T00:00:00",133.51,134.85,131.4,132.03,4018500],
    [3489,"2015-05-07T00:00:00",131.5,132.5,130.2,130.53,1324500],
    [3490,"2015-05-08T00:00:00",131,132.5,130.3,130.71,2275000],
    [3491,"2015-05-11T00:00:00",130.45,130.45,124.18,124.2,4927000],
    [3492,"2015-05-12T00:00:00",123.6,129.7,122.81,128.96,4047500],
    [3493,"2015-05-13T00:00:00",129.6,129.75,125.7,126.14,3388000],
    [3494,"2015-05-14T00:00:00",126.1,128.25,126.1,127.48,2771500],
    [3495,"2015-05-15T00:00:00",126.5,126.6,123.25,125.37,5700500],
    [3496,"2015-05-18T00:00:00",125.25,126.02,123.4,123.56,3640500],
    [3497,"2015-05-19T00:00:00",123.56,125.3,122.1,122.49,2256500],
    [3498,"2015-05-20T00:00:00",122.8,124.38,121.7,123.72,2331000],
    [3499,"2015-05-21T00:00:00",124,124.9,123.5,123.64,807500],
    [3500,"2015-05-22T00:00:00",124.45,124.47,123.15,123.57,1025500],
    [3501,"2015-05-25T00:00:00",128.5,128.5,125.8,127.4,5076500],
    [3502,"2015-05-26T00:00:00",127.4,127.47,125.65,126.91,1226000],
    [3503,"2015-05-27T00:00:00",126.99,130.95,126.99,129.53,7201500],
    [3504,"2015-05-28T00:00:00",129,129.23,127.6,128.27,2487500],
    [3505,"2015-05-29T00:00:00",128.89,131.5,128,129.09,7983000],
    [3506,"2015-06-01T00:00:00",129,132.09,128.36,131.36,4826000],
    [3507,"2015-06-02T00:00:00",131.65,134.8,131.65,133.08,5920500],
    [3508,"2015-06-03T00:00:00",132.7,134.49,132,132.51,4203500],
    [3509,"2015-06-04T00:00:00",132.75,134.75,132.1,133.08,4721500],
    [3510,"2015-06-05T00:00:00",133.49,136,133.15,135.42,8070000],
    [3511,"2015-06-08T00:00:00",131.7,142.19,131.7,142.19,10019000],
    [3512,"2015-06-09T00:00:00",143.05,145,141.7,142.14,5929500],
    [3513,"2015-06-10T00:00:00",143,143.5,141.25,141.77,4641500],
    [3514,"2015-06-11T00:00:00",141.77,143.85,139.25,140.46,4297500],
    [3515,"2015-06-12T00:00:00",141.1,143,139.32,141.97,5403500],
    [3516,"2015-06-15T00:00:00",143.9,145.5,142.11,142.69,7982500],
    [3517,"2015-06-16T00:00:00",142.56,143,140.35,141.53,2226500],
    [3518,"2015-06-17T00:00:00",141.5,143.25,140.52,141.5,3100500],
    [3519,"2015-06-18T00:00:00",141.8,143.95,141.8,143.37,2925000],
    [3520,"2015-06-19T00:00:00",144.2,145.25,142.11,142.65,2181000],
    [3521,"2015-06-22T00:00:00",143,143.25,139.5,139.82,1968500],
    [3522,"2015-06-23T00:00:00",140.1,141.54,139.4,140.65,1773500],
    [3523,"2015-06-24T00:00:00",141,142.5,140.71,141.38,2307500],
    [3524,"2015-06-25T00:00:00",141.33,141.9,139.5,139.95,1823000],
    [3525,"2015-06-26T00:00:00",139.51,141,138.05,138.62,5196500],
    [3526,"2015-06-29T00:00:00",138,141.4,138,140.97,1156000],
    [3527,"2015-06-30T00:00:00",141.2,143.49,141,142.77,2095000],
    [3528,"2015-07-01T00:00:00",143,145.5,140.52,144.93,4135900],
    [3529,"2015-07-02T00:00:00",145.49,150,145.49,149.29,6646900],
    [3530,"2015-07-03T00:00:00",150.5,154.89,150.5,152.92,6554200],
    [3531,"2015-07-06T00:00:00",153.6,155.2,151.62,153.2,7425700],
    [3532,"2015-07-07T00:00:00",153.51,160.86,152.1,159.95,10034700],
    [3533,"2015-07-08T00:00:00",162,162.25,156.8,157.54,7748700],
    [3534,"2015-07-09T00:00:00",157.9,159.4,154.37,155.56,4701900],
    [3535,"2015-07-10T00:00:00",155.99,158.5,155.35,156.71,5286600],
    [3536,"2015-07-13T00:00:00",157.4,163.88,157.1,162.23,6069600],
    [3537,"2015-07-14T00:00:00",163.5,164.25,160.33,161.2,3538400],
    [3538,"2015-07-15T00:00:00",161,161.7,158.05,160.01,3970500],
    [3539,"2015-07-16T00:00:00",160.5,162.5,159.9,160.29,1990800],
    [3540,"2015-07-22T00:00:00",160,160.85,157.2,158.18,2486300],
    [3541,"2015-07-23T00:00:00",158.5,159.44,153.41,154.68,4740700],
    [3542,"2015-07-24T00:00:00",155.74,156.8,153.7,154.6,2744600],
    [3543,"2015-07-27T00:00:00",154.85,154.85,148.11,148.9,2864200],
    [3544,"2015-07-28T00:00:00",149,151.85,148,151.19,4330300],
    [3545,"2015-07-29T00:00:00",152.45,155.48,152.1,154.08,2801400],
    [3546,"2015-07-30T00:00:00",154.5,156,151.05,153.56,2913400],
    [3547,"2015-07-31T00:00:00",154.2,154.5,151.52,152.23,2601200],
    [3548,"2015-08-03T00:00:00",153.25,153.25,149.65,150.48,3950000],
    [3549,"2015-08-04T00:00:00",150.5,155.8,150.4,154.24,8177400],
    [3550,"2015-08-05T00:00:00",155.24,157.19,154.5,155.64,4879600],
    [3551,"2015-08-06T00:00:00",156,158.8,154.6,155.28,5161100],
    [3552,"2015-08-07T00:00:00",154.9,155.99,153.1,154.81,1599300],
    [3553,"2015-08-10T00:00:00",155.5,157,155.05,155.78,1656800],
    [3554,"2015-08-11T00:00:00",156.45,157.5,155.85,156.4,1501500],
    [3555,"2015-08-12T00:00:00",157,157.55,153.02,154.62,1531100],
    [3556,"2015-08-13T00:00:00",155,155.6,152.21,152.91,1651700],
    [3557,"2015-08-17T00:00:00",153.5,153.5,150.62,151.05,1100400],
    [3558,"2015-08-18T00:00:00",152.25,153.49,150.7,151.9,1450800],
    [3559,"2015-08-19T00:00:00",152.25,153.25,151,151.25,1176500],
    [3560,"2015-08-20T00:00:00",150.5,150.6,147.8,148.68,3850000],
    [3561,"2015-08-21T00:00:00",148.05,148.75,141.25,141.32,8178100],
    [3562,"2015-08-24T00:00:00",137,139.2,134.26,134.26,4462500],
    [3563,"2015-08-25T00:00:00",135.5,140.97,134,140.97,5947400],
    [3564,"2015-08-26T00:00:00",140.55,143.35,135.01,136.1,6568900],
    [3565,"2015-08-27T00:00:00",137.75,140.99,137.75,139.24,3891400],
    [3566,"2015-08-28T00:00:00",140.98,146.2,140.5,145.76,4697700],
    [3567,"2015-08-31T00:00:00",146.5,146.6,143.2,144.98,3325800],
    [3568,"2015-09-01T00:00:00",143.8,147.19,142.5,144.59,4307800],
    [3569,"2015-09-02T00:00:00",143.5,145.7,143,143.84,1854400],
    [3570,"2015-09-03T00:00:00",144.6,145.49,142.35,142.79,1430000],
    [3571,"2015-09-04T00:00:00",142.6,145,135.7,136.4,6313800],
    [3572,"2015-09-07T00:00:00",136.3,136.5,129.58,129.74,5155300],
    [3573,"2015-09-08T00:00:00",131.25,136.22,125.5,135.9,9462700],
    [3574,"2015-09-09T00:00:00",138,138.45,135.51,136.88,3484400],
    [3575,"2015-09-10T00:00:00",135,136.89,133.13,136.32,2139600],
    [3576,"2015-09-11T00:00:00",136,137.4,134.5,135.17,2500100],
    [3577,"2015-09-14T00:00:00",137,139.85,135,135.2,2493800],
    [3578,"2015-09-15T00:00:00",135,135.45,132,133.46,2780800],
    [3579,"2015-09-16T00:00:00",133.61,136.9,133.61,135.51,2034200],
    [3580,"2015-09-17T00:00:00",136.5,138.5,134.7,135.34,3392200],
    [3581,"2015-09-18T00:00:00",135.65,136.75,133,135.48,2570400],
    [3582,"2015-09-21T00:00:00",136.15,138.35,133.85,137.15,2758500],
    [3583,"2015-09-22T00:00:00",138.5,141.85,138.35,138.77,6932700],
    [3584,"2015-09-23T00:00:00",138.05,139.5,137.29,138.14,2449600],
    [3585,"2015-09-28T00:00:00",139.4,140.2,135.52,136.4,1782900],
    [3586,"2015-09-29T00:00:00",135,135,131.9,133.63,3037100],
    [3587,"2015-09-30T00:00:00",135.2,137.7,133.2,137.02,3891100],
    [3588,"2015-10-01T00:00:00",137.34,141.5,137.11,140.75,4738000],
    [3589,"2015-10-02T00:00:00",141.4,143.35,140.5,141.68,5076600],
    [3590,"2015-10-05T00:00:00",142.9,143,139.01,139.77,2378500],
    [3591,"2015-10-06T00:00:00",141.1,142.45,140.01,141.51,2336200],
    [3592,"2015-10-07T00:00:00",141.5,142.37,140,141.45,1484300],
    [3593,"2015-10-08T00:00:00",141.5,147.25,140.65,145.85,5914500],
    [3594,"2015-10-09T00:00:00",145.8,148,144.35,146.19,5211500],
    [3595,"2015-10-12T00:00:00",146.5,147.2,144.02,144.41,3291200],
    [3596,"2015-10-13T00:00:00",144.7,147.25,143.92,144.93,4760300],
    [3597,"2015-10-14T00:00:00",145.05,146.13,144.6,144.95,1888400],
    [3598,"2015-10-15T00:00:00",145.55,146.48,144.56,144.95,932800],
    [3599,"2015-10-16T00:00:00",145.47,146.5,143.75,146,1258500],
    [3600,"2015-10-19T00:00:00",146.2,146.65,145.3,146.06,1174000],
    [3601,"2015-10-20T00:00:00",146.25,147.53,145.5,146.13,1892300],
    [3602,"2015-10-21T00:00:00",142.62,142.62,139.6,141.11,1261600],
    [3603,"2015-10-22T00:00:00",141.11,141.95,140,140.25,648700],
    [3604,"2015-10-26T00:00:00",140.3,142.5,138.49,139.01,1239200],
    [3605,"2015-10-27T00:00:00",140.24,140.24,138.51,139.49,1029100],
    [3606,"2015-10-28T00:00:00",139.92,142.88,139.8,141.56,2726100],
    [3607,"2015-10-29T00:00:00",142,143.65,140.51,141.03,2407600],
    [3608,"2015-10-30T00:00:00",141.5,141.8,140.2,140.73,759500],
    [3609,"2015-11-02T00:00:00",141.5,141.5,139.75,140.02,445700],
    [3610,"2015-11-03T00:00:00",140.79,140.98,139.55,139.8,281300],
    [3611,"2015-11-04T00:00:00",140.99,142.45,140.4,142.28,1509600],
    [3612,"2015-11-05T00:00:00",142.6,143.75,140.9,141.07,2417900],
    [3613,"2015-11-06T00:00:00",141.49,141.95,138.5,139.2,2553300],
    [3614,"2015-11-09T00:00:00",139.49,139.49,137.5,138.06,1011100],
    [3615,"2015-11-10T00:00:00",138.01,138.98,135.01,135.32,1187600],
    [3616,"2015-11-11T00:00:00",134.51,137.3,133.5,137,1742900],
    [3617,"2015-11-12T00:00:00",137.5,139.9,137.26,139.24,2011800],
    [3618,"2015-11-13T00:00:00",139,139.2,137.5,137.87,715200],
    [3619,"2015-11-16T00:00:00",136.4,137.5,136,136.92,921900],
    [3620,"2015-11-17T00:00:00",137.55,139.6,137.55,138.32,1617100],
    [3621,"2015-11-18T00:00:00",138.75,140,137.26,138.55,1269800],
    [3622,"2015-11-19T00:00:00",138.8,139.25,137.55,138.15,630400],
    [3623,"2015-11-20T00:00:00",138.47,138.7,137.37,138.42,606400],
    [3624,"2015-11-23T00:00:00",138,138.05,136.32,136.46,621800],
    [3625,"2015-11-24T00:00:00",136.5,137.75,135.03,135.27,512200],
    [3626,"2015-11-25T00:00:00",135.16,135.7,132,132.99,2300900],
    [3627,"2015-11-26T00:00:00",133.89,134.89,132.8,133.02,833600],
    [3628,"2015-11-27T00:00:00",132.61,133.5,132,132.34,1188100],
    [3629,"2015-11-30T00:00:00",132.75,132.75,126.3,127.8,2132400],
    [3630,"2015-12-01T00:00:00",128,130,125.25,125.76,2019600],
    [3631,"2015-12-02T00:00:00",127,132.04,125.55,131.94,2615700],
    [3632,"2015-12-03T00:00:00",131.9,135,131,133.73,2695700],
    [3633,"2015-12-04T00:00:00",134.45,134.65,130.5,133.56,496400],
    [3634,"2015-12-07T00:00:00",133.5,136.9,133.5,135.42,1762000],
    [3635,"2015-12-08T00:00:00",136,137.75,133,136.57,1621700],
    [3636,"2015-12-09T00:00:00",136.6,142.74,136.6,140.32,7637000],
    [3637,"2015-12-10T00:00:00",140.5,141.2,139.05,139.48,1659200],
    [3638,"2015-12-11T00:00:00",139.5,140.8,138,138.35,1672900],
    [3639,"2015-12-14T00:00:00",138.38,139.45,135.8,139.11,1617900],
    [3640,"2015-12-15T00:00:00",138.91,140.5,135.95,136.98,2010800],
    [3641,"2015-12-16T00:00:00",137.99,139.7,137.01,139.11,838100],
    [3642,"2015-12-17T00:00:00",139.01,142.25,139.01,141.15,3654800],
    [3643,"2015-12-18T00:00:00",140.99,142.99,140.25,141.9,3732100],
    [3644,"2015-12-21T00:00:00",142.01,143.3,141.3,141.99,2225000],
    [3645,"2015-12-22T00:00:00",142.7,142.98,141.6,142.41,1653200],
    [3646,"2015-12-23T00:00:00",142.8,144.35,142,143.89,1834100],
    [3647,"2015-12-28T00:00:00",145,145.86,144,144.82,2539500],
    [3648,"2015-12-29T00:00:00",145,147.5,144.85,146.14,3775000],
    [3649,"2015-12-30T00:00:00",146.5,147.5,143,147.07,1749200],
    [3650,"2015-12-31T00:00:00",147,149.19,146.51,147.59,2965100],
    [3651,"2016-01-01T00:00:00",150.8,154.94,148.15,154.67,5557200],
    [3652,"2016-01-04T00:00:00",154.7,155.25,151.61,152.02,3196000],
    [3653,"2016-01-05T00:00:00",149.55,154.39,146.1,153.59,5010800],
    [3654,"2016-01-06T00:00:00",153.74,154.7,152.7,153.64,3879900],
    [3655,"2016-01-07T00:00:00",152.55,153.65,151.1,151.74,3961800],
    [3656,"2016-01-08T00:00:00",152.05,152.8,148.52,149.48,3835400],
    [3657,"2016-01-09T00:00:00",152.05,152.8,148.52,149.48,3835400],
    [3658,"2016-01-10T00:00:00",152.05,152.8,148.52,149.48,3835400],
    [3659,"2016-01-11T00:00:00",148.5,152.88,147.62,152.31,2735500],
    [3660,"2016-01-12T00:00:00",152.79,154.7,151.3,153.54,4923400],
    [3661,"2016-01-13T00:00:00",154.88,156.45,153.75,154.42,3484000],
    [3662,"2016-01-14T00:00:00",155.11,155.11,149.61,150.09,4522700],
    [3663,"2016-01-15T00:00:00",151.9,152.25,148,149.12,1840800],
    [3664,"2016-01-18T00:00:00",149.49,149.49,141.67,145.19,10566700],
    [3665,"2016-01-19T00:00:00",146.3,147.75,144.4,146.41,3137000],
    [3666,"2016-01-20T00:00:00",145,147,142.06,145.62,2843000],
    [3667,"2016-01-21T00:00:00",146.3,147.9,143.3,143.77,3104100],
    [3668,"2016-01-22T00:00:00",143.01,145,143,144.65,963800],
    [3669,"2016-01-25T00:00:00",145,145.79,143.55,144.68,442300],
    [3670,"2016-01-26T00:00:00",144,150.25,144,149.79,6835400],
    [3671,"2016-01-27T00:00:00",150.52,153.1,150.5,151.14,4158200],
    [3672,"2016-01-28T00:00:00",151.25,154,149.7,153.1,3126600],
    [3673,"2016-01-29T00:00:00",155.01,159.4,154.15,158.57,7739200],
    [3674,"2016-02-01T00:00:00",158,159.8,157.32,157.62,4035400],
    [3675,"2016-02-02T00:00:00",157.51,160.8,157.4,159.25,6428600],
    [3676,"2016-02-03T00:00:00",158.9,160.4,158.25,159.21,3468800],
    [3677,"2016-02-04T00:00:00",159.7,161.5,157.9,158.09,4077300],
    [3678,"2016-02-08T00:00:00",158.1,159.95,157.25,157.75,2640500],
    [3679,"2016-02-09T00:00:00",157,158.3,156.6,157.39,4030200],
    [3680,"2016-02-10T00:00:00",157.1,159.2,154.4,155.25,7807900],
    [3681,"2016-02-11T00:00:00",155.3,156.5,154.1,154.86,1628800],
    [3682,"2016-02-12T00:00:00",154.7,156.2,151.05,152.67,4735700],
    [3683,"2016-02-15T00:00:00",154.26,158.95,154.26,158.39,2775500],
    [3684,"2016-02-16T00:00:00",160,160.74,153.75,154.25,7065800],
    [3685,"2016-02-17T00:00:00",153.8,154.9,152.65,154.15,2340000],
    [3686,"2016-02-18T00:00:00",155.3,155.9,152.71,153.73,2355400],
    [3687,"2016-02-19T00:00:00",153,153.06,150.05,150.75,1958800],
    [3688,"2016-02-22T00:00:00",151,151.49,147.75,149.02,2538900],
    [3689,"2016-02-23T00:00:00",149.45,150.46,146.66,148.53,2527300],
    [3690,"2016-02-24T00:00:00",148.95,152.25,147.5,151.42,2860000],
    [3691,"2016-02-25T00:00:00",152.9,155.7,152,154.55,2668500],
    [3692,"2016-02-26T00:00:00",155.5,156.8,153.75,156.18,2288100],
    [3693,"2016-02-29T00:00:00",155.98,157.8,154.7,156.39,1495600],
    [3694,"2016-03-01T00:00:00",156.5,157.9,156.2,157.57,1189600],
    [3695,"2016-03-02T00:00:00",158.6,165.44,158.6,165.23,8951400],
    [3696,"2016-03-03T00:00:00",165.9,167.1,163.6,164.26,2847900],
    [3697,"2016-03-04T00:00:00",164.49,165.6,163.3,163.6,1516500],
    [3698,"2016-03-07T00:00:00",164.69,167.85,164.55,166.39,3829800],
    [3699,"2016-03-08T00:00:00",167.2,167.2,164.49,164.78,1347500],
    [3700,"2016-03-09T00:00:00",165.5,168.75,164.1,165.11,4104600],
    [3701,"2016-03-10T00:00:00",165.5,167.25,163.55,166.56,3038300],
    [3702,"2016-03-11T00:00:00",167,167,164.5,165.44,1925100],
    [3703,"2016-03-14T00:00:00",166.4,167.3,165.06,165.25,1030800],
    [3704,"2016-03-15T00:00:00",165.89,167.6,164.06,167.34,2851600],
    [3705,"2016-03-16T00:00:00",167.45,168.75,166.51,167.17,3296200],
    [3706,"2016-03-17T00:00:00",167.7,169.65,166.66,166.96,2000200],
    [3707,"2016-03-18T00:00:00",166.9,167.8,166.1,167,518500],
    [3708,"2016-03-21T00:00:00",167.69,168.4,166.51,166.63,543500],
    [3709,"2016-03-22T00:00:00",166.9,168,166,167.3,889100],
    [3710,"2016-03-24T00:00:00",167.1,168.2,166.5,167.42,398200],
    [3711,"2016-03-25T00:00:00",168,173.3,166.7,172.56,3569400],
    [3712,"2016-03-28T00:00:00",171.49,172.35,170.1,171.39,1756500],
    [3713,"2016-03-29T00:00:00",171.99,174.1,170.55,171.86,2831700],
    [3714,"2016-03-30T00:00:00",172,172.4,170.56,171.62,629000],
    [3715,"2016-03-31T00:00:00",172,174.5,172,173.82,1532800],
    [3716,"2016-04-01T00:00:00",174,176.7,173.25,175.85,1922700],
    [3717,"2016-04-04T00:00:00",176.5,182.15,175.3,180.52,2159700],
    [3718,"2016-04-05T00:00:00",182,183.49,179,179.57,2353900],
    [3719,"2016-04-06T00:00:00",180.51,183.8,180.35,181.64,2172400],
    [3720,"2016-04-07T00:00:00",182.8,184.59,181,183.3,1002100],
    [3721,"2016-04-08T00:00:00",184.85,185.01,183.2,184.02,1394900],
    [3722,"2016-04-11T00:00:00",184,184.2,178.31,178.94,2542100],
    [3723,"2016-04-12T00:00:00",179,181.1,178.21,180.82,1060900],
    [3724,"2016-04-13T00:00:00",181.75,182.34,178.3,179.55,769100],
    [3725,"2016-04-14T00:00:00",180.75,181.34,178.02,180.77,1104200],
    [3726,"2016-04-15T00:00:00",181,182.74,179.25,179.69,2067900],
    [3727,"2016-04-18T00:00:00",178.75,180.75,178.11,179.37,1107200],
    [3728,"2016-04-19T00:00:00",179.6,180.5,177.05,178.24,1566200],
    [3729,"2016-04-20T00:00:00",177.51,178.5,174.01,174.4,1696700],
    [3730,"2016-04-21T00:00:00",175.11,176.45,171.55,172.47,3985700],
    [3731,"2016-04-22T00:00:00",173,174.5,170.3,170.96,2259400],
    [3732,"2016-04-25T00:00:00",171.48,172.01,169.55,170.26,1246900],
    [3733,"2016-04-26T00:00:00",170.49,174.39,170.21,172.52,4184100],
    [3734,"2016-04-27T00:00:00",173.15,175.98,172.7,175.4,1968200],
    [3735,"2016-04-28T00:00:00",176,177.6,175.1,175.65,1773900],
    [3736,"2016-04-29T00:00:00",176,176.49,172.05,174.65,938300],
    [3737,"2016-05-02T00:00:00",173.11,175.99,173.11,174.61,541600],
    [3738,"2016-05-03T00:00:00",174.06,178.25,173.55,177.53,2320400],
    [3739,"2016-05-04T00:00:00",176.94,181.7,176.92,180.77,3548900],
    [3740,"2016-05-05T00:00:00",180.6,183.2,180.5,182.01,2225400],
    [3741,"2016-05-06T00:00:00",183,183.99,179.51,180.02,1491200],
    [3742,"2016-05-09T00:00:00",181.5,183.39,180.5,181.66,1887100],
    [3743,"2016-05-10T00:00:00",181.01,183.48,181.01,182.11,1512800],
    [3744,"2016-05-11T00:00:00",183,183.69,180.5,181.57,993200],
    [3745,"2016-05-12T00:00:00",182,182.4,179.3,179.89,709800],
    [3746,"2016-05-13T00:00:00",179.35,182.19,179.35,180.46,1122200],
    [3747,"2016-05-16T00:00:00",180.98,181.2,179.3,179.96,568500],
    [3748,"2016-05-17T00:00:00",181.3,181.3,178.11,178.88,535900],
    [3749,"2016-05-18T00:00:00",179.29,180.94,177.85,179.09,1761600],
    [3750,"2016-05-19T00:00:00",179.1,181.85,178.99,179.67,3161000],
    [3751,"2016-05-20T00:00:00",179.99,180.7,178.5,178.99,675600],
    [3752,"2016-05-23T00:00:00",180.12,181.3,179.61,180.2,1453100],
    [3753,"2016-05-24T00:00:00",180.2,180.8,179.02,179.46,662100],
    [3754,"2016-05-25T00:00:00",179.99,180,178.1,178.32,383900],
    [3755,"2016-05-26T00:00:00",178.5,178.85,177.5,178.04,569800],
    [3756,"2016-05-27T00:00:00",178.05,178.75,177.36,177.87,863600],
    [3757,"2016-05-30T00:00:00",178,182,175.6,179.36,3220400],
    [3758,"2016-05-31T00:00:00",179.7,181.3,177.3,178.38,1356800],
    [3759,"2016-06-01T00:00:00",179.03,180.85,178.31,180.43,713900],
    [3760,"2016-06-02T00:00:00",181.05,182.75,181,181.64,2564200],
    [3761,"2016-06-03T00:00:00",181.9,184.55,179.86,181.07,2896400],
    [3762,"2016-06-06T00:00:00",181.7,181.97,178.5,179.05,1144100],
    [3763,"2016-06-07T00:00:00",178.99,180.5,178.01,178.52,1322100],
    [3764,"2016-06-08T00:00:00",178.6,180.25,178.6,179.66,1187500],
    [3765,"2016-06-09T00:00:00",180,180.5,178.71,179.04,702200],
    [3766,"2016-06-10T00:00:00",179,179.2,175,175.56,1349200],
    [3767,"2016-06-13T00:00:00",176.59,176.9,173.75,175.87,970100],
    [3768,"2016-06-14T00:00:00",176.6,179.5,176.6,177.58,1497400],
    [3769,"2016-06-15T00:00:00",181.75,184.5,179,183.94,7242000],
    [3770,"2016-06-16T00:00:00",182.99,193.13,182.99,190.37,10015100],
    [3771,"2016-06-17T00:00:00",190,191.75,188.4,189.37,1441600],
    [3772,"2016-06-20T00:00:00",189.37,189.5,186.3,187.26,508200],
    [3773,"2016-06-21T00:00:00",187,187.95,185,185.13,611700],
    [3774,"2016-06-22T00:00:00",186.39,187.97,184.5,185.96,2311700],
    [3775,"2016-06-23T00:00:00",186.01,187.15,185.5,186.5,1007300],
    [3776,"2016-06-24T00:00:00",185.9,185.9,177.25,182.57,4954300],
    [3777,"2016-06-27T00:00:00",184,185.5,182.25,183.81,1429300],
    [3778,"2016-06-28T00:00:00",184.1,185.41,183.1,184.7,988000],
    [3779,"2016-06-29T00:00:00",186,191.25,186,190.69,2975800],
    [3780,"2016-06-30T00:00:00",191.4,192.5,189.55,190.49,2142400],
    [3781,"2016-07-04T00:00:00",189.01,192.49,188.02,191.05,1383900],
    [3782,"2016-07-11T00:00:00",190.02,196.75,190.02,195.49,3047800],
    [3783,"2016-07-12T00:00:00",196.25,200.75,196.25,199.91,3798300],
    [3784,"2016-07-13T00:00:00",199.99,204.3,199.6,200.18,2804500],
    [3785,"2016-07-14T00:00:00",199.89,203.7,198.76,202.31,1460000],
    [3786,"2016-07-15T00:00:00",203.85,207.5,202,203.31,3133300],
    [3787,"2016-07-18T00:00:00",204.5,206.8,200.5,205.36,3321900],
    [3788,"2016-07-19T00:00:00",205.25,207,204.11,204.49,1358000],
    [3789,"2016-07-20T00:00:00",205.8,206.45,203.05,204.75,1560500],
    [3790,"2016-07-21T00:00:00",205.05,207.75,204.7,206.4,1521600],
    [3791,"2016-07-22T00:00:00",206.8,208.75,205.55,206.76,1645000],
    [3792,"2016-07-25T00:00:00",206.1,208.52,206.1,206.7,1017200],
    [3793,"2016-07-26T00:00:00",206.75,208,206.01,206.51,767400],
    [3794,"2016-07-27T00:00:00",206.8,209.89,206.8,208.8,2213400],
    [3795,"2016-07-28T00:00:00",209,210.56,208.05,208.48,1211400],
    [3796,"2016-07-29T00:00:00",208.5,210.6,208.01,210.03,798400],
    [3797,"2016-08-01T00:00:00",210.85,212.7,210.3,212.22,1634900],
    [3798,"2016-08-02T00:00:00",212.3,213.25,210.5,211.88,1844600],
    [3799,"2016-08-03T00:00:00",212.1,212.9,211.25,211.84,477400],
    [3800,"2016-08-04T00:00:00",212.1,212.5,207,207.55,1661300],
    [3801,"2016-08-05T00:00:00",207.51,208,204.5,205.62,1372200],
    [3802,"2016-08-08T00:00:00",206,207,205.12,206.36,1138000],
    [3803,"2016-08-09T00:00:00",206.5,207.15,206.1,206.44,535000],
    [3804,"2016-08-10T00:00:00",207.4,208.98,206.75,207.77,1441700],
    [3805,"2016-08-11T00:00:00",209.4,209.4,205.25,206.28,1221000],
    [3806,"2016-08-12T00:00:00",206.99,207,204.51,205.3,602100],
    [3807,"2016-08-15T00:00:00",206,207.8,205.52,206.97,1529800],
    [3808,"2016-08-16T00:00:00",207.5,208.8,206,206.36,2052800],
    [3809,"2016-08-17T00:00:00",206.5,209.45,206.5,208.73,1670900],
    [3810,"2016-08-18T00:00:00",209.75,209.75,204.8,205.44,662800],
    [3811,"2016-08-19T00:00:00",205.51,205.51,198.1,200.45,3208000],
    [3812,"2016-08-22T00:00:00",201.28,201.28,197.5,200.39,1380700],
    [3813,"2016-08-23T00:00:00",199.5,200.98,196.1,196.6,1731800],
    [3814,"2016-08-24T00:00:00",197.01,198.01,194.26,195.27,1734700],
    [3815,"2016-08-25T00:00:00",196.19,201.99,195.55,199.71,4789900],
    [3816,"2016-08-26T00:00:00",200,201.5,198.2,198.62,1697100],
    [3817,"2016-08-29T00:00:00",198.51,200,197.15,197.77,829800],
    [3818,"2016-08-30T00:00:00",197.71,199.89,196.81,199.41,822400],
    [3819,"2016-08-31T00:00:00",199.8,201.1,197.15,197.5,2215800],
    [3820,"2016-09-01T00:00:00",198.18,198.49,196.3,197.6,1107900],
    [3821,"2016-09-02T00:00:00",197.2,197.2,189.5,191.96,2406400],
    [3822,"2016-09-05T00:00:00",192,192.5,183.11,184.28,5082900],
    [3823,"2016-09-06T00:00:00",184.47,190.2,183.25,188.72,9902800],
    [3824,"2016-09-07T00:00:00",191.3,192.24,189,189.8,3752500],
    [3825,"2016-09-08T00:00:00",190.3,190.5,187.8,188.57,1133200],
    [3826,"2016-09-09T00:00:00",189.49,191.5,188.25,191.12,1846400],
    [3827,"2016-09-15T00:00:00",191.4,191.4,189,189.2,431700],
    [3828,"2016-09-16T00:00:00",190,191.06,187.25,187.98,1674400],
    [3829,"2016-09-19T00:00:00",188.5,189,187,187.09,911100],
    [3830,"2016-09-20T00:00:00",187,188,186.5,187.24,722900],
    [3831,"2016-09-21T00:00:00",187.47,191.9,183.4,185.62,3553100],
    [3832,"2016-09-22T00:00:00",187.5,190,187.5,188.07,726600],
    [3833,"2016-09-23T00:00:00",188.49,188.85,186.01,186.97,2109500],
    [3834,"2016-09-26T00:00:00",188,191.9,188,190.69,1446500],
    [3835,"2016-09-27T00:00:00",192,192.5,189.6,190.36,816200],
    [3836,"2016-09-28T00:00:00",190.49,191.4,188.51,190.09,798100],
    [3837,"2016-09-29T00:00:00",190.09,191.28,187.02,187.88,1223900],
    [3838,"2016-09-30T00:00:00",188,189,185.5,185.88,1829200],
    [3839,"2016-10-03T00:00:00",186.31,191.88,185.55,190.1,4231500],
    [3840,"2016-10-04T00:00:00",191,191,186.12,187.46,2916500],
    [3841,"2016-10-05T00:00:00",188.48,189.9,187.65,188.53,1715600],
    [3842,"2016-10-06T00:00:00",188.93,191.75,188.8,191.15,2707900],
    [3843,"2016-10-07T00:00:00",191.5,193,189.61,191.64,1160700],
    [3844,"2016-10-10T00:00:00",191.9,192.34,190.1,190.46,955300],
    [3845,"2016-10-13T00:00:00",191.99,194.88,191.11,192.97,1948800],
    [3846,"2016-10-14T00:00:00",187,188,184,185.14,2257700],
    [3847,"2016-10-17T00:00:00",185.2,186,181.25,182.19,1189600],
    [3848,"2016-10-18T00:00:00",181.99,182.49,175.32,176.28,3052100],
    [3849,"2016-10-19T00:00:00",176.02,177.99,174.77,176.91,1724900],
    [3850,"2016-10-20T00:00:00",178.89,181.4,178.1,178.62,2147000],
    [3851,"2016-10-21T00:00:00",179.2,179.29,175.5,175.88,825700],
    [3852,"2016-10-24T00:00:00",176.1,176.89,173,175.23,524500],
    [3853,"2016-10-25T00:00:00",175,176.5,170,175.94,2556900],
    [3854,"2016-10-26T00:00:00",175.48,177.4,174.74,175.89,703000],
    [3855,"2016-10-27T00:00:00",175.89,177,172.03,173,492200],
    [3856,"2016-10-28T00:00:00",170.51,174,170.11,171.8,1232500],
    [3857,"2016-10-31T00:00:00",170.5,172.95,169.8,171.66,298500],
    [3858,"2016-11-01T00:00:00",171.66,180.24,171.5,179.87,3566000],
    [3859,"2016-11-02T00:00:00",181,184,180.13,181.16,2951700],
    [3860,"2016-11-03T00:00:00",180.25,182,178.85,179.16,1464600],
    [3861,"2016-11-04T00:00:00",179.02,180.24,177.8,178.17,889300],
    [3862,"2016-11-07T00:00:00",178.99,181.2,178.4,180.52,805200],
    [3863,"2016-11-08T00:00:00",181,185.01,181,184.13,3777800],
    [3864,"2016-11-09T00:00:00",182.79,183.75,180,183.08,1749300],
    [3865,"2016-11-10T00:00:00",183.4,189.24,183.4,186.55,5337900],
    [3866,"2016-11-11T00:00:00",186.7,192,186.15,189.92,5658800],
    [3867,"2016-11-14T00:00:00",191.2,192.88,185.5,186.14,5339600],
    [3868,"2016-11-15T00:00:00",186.9,187.5,184,185.76,2488500],
    [3869,"2016-11-16T00:00:00",185.5,187.1,184.75,186.33,1139900],
    [3870,"2016-11-17T00:00:00",186,188,185.11,186.28,2214700],
    [3871,"2016-11-18T00:00:00",186.99,189.5,186.05,186.94,3168600],
    [3872,"2016-11-21T00:00:00",186.94,187,185.35,186,525800],
    [3873,"2016-11-22T00:00:00",186.15,187.4,185.61,186.57,1017000],
    [3874,"2016-11-23T00:00:00",186.59,188.69,185.75,188.25,1904400],
    [3875,"2016-11-24T00:00:00",188.5,191.75,188.1,191.18,3393400],
    [3876,"2016-11-25T00:00:00",191.1,193.4,190,190.78,3125800],
    [3877,"2016-11-28T00:00:00",191.8,194.01,191.5,193.31,2262200],
    [3878,"2016-11-29T00:00:00",194.2,194.35,192,192.84,1386800],
    [3879,"2016-11-30T00:00:00",193.2,193.2,190.5,190.86,614600],
    [3880,"2016-12-01T00:00:00",191,194.75,191,192.64,2736100],
    [3881,"2016-12-02T00:00:00",193,196.1,192.51,195.18,2419300],
    [3882,"2016-12-05T00:00:00",196,199.4,196,196.99,2594200],
    [3883,"2016-12-06T00:00:00",197.88,206.83,197,206.62,7273900],
    [3884,"2016-12-07T00:00:00",208.89,215.5,208.25,210.54,5869400],
    [3885,"2016-12-08T00:00:00",212,213.25,207.11,208.58,3422000],
    [3886,"2016-12-09T00:00:00",209.08,219,208.1,214.74,10464100],
    [3887,"2016-12-13T00:00:00",216,218.03,213.15,214.76,2701300],
    [3888,"2016-12-14T00:00:00",214.62,221.48,212.26,219.62,6052400],
    [3889,"2016-12-15T00:00:00",219.98,220.75,214.5,215.64,3330500],
    [3890,"2016-12-16T00:00:00",216.24,217,214.02,214.46,2422100],
    [3891,"2016-12-19T00:00:00",215.02,215.7,213.14,213.84,2674100],
    [3892,"2016-12-20T00:00:00",214,217.3,212.5,213.75,3801200],
    [3893,"2016-12-21T00:00:00",214,215.3,208.5,213.95,4560100],
    [3894,"2016-12-22T00:00:00",214.55,216,211.25,212.04,2036100],
    [3895,"2016-12-23T00:00:00",212.89,214,211.1,212.34,866000],
    [3896,"2016-12-26T00:00:00",213,214,210,210.48,883700],
    [3897,"2016-12-27T00:00:00",211.5,214.25,211.1,213.69,1241100],
    [3898,"2016-12-28T00:00:00",214,219.39,214,218.35,4877100],
    [3899,"2016-12-29T00:00:00",219.99,222,217.5,220.94,4472700],
    [3900,"2016-12-30T00:00:00",221.99,224.3,219.94,221.73,4055400],
    [3901,"2017-01-02T00:00:00",222.7,225.48,222,222.62,2567800],
    [3902,"2017-01-03T00:00:00",223.31,233.75,219.8,232.64,7849200],
    [3903,"2017-01-04T00:00:00",233.05,238.4,229.12,230.4,4444500],
    [3904,"2017-01-05T00:00:00",231,231.45,227.01,227.98,2988300],
    [3905,"2017-01-06T00:00:00",228.1,229.49,226,226.54,2749300],
    [3906,"2017-01-09T00:00:00",228,229.4,223.7,224.59,2921700],
    [3907,"2017-01-10T00:00:00",225.5,227.5,224.1,225.75,1663600],
    [3908,"2017-01-11T00:00:00",227,230.38,225.5,228.48,4440300],
    [3909,"2017-01-12T00:00:00",229.2,232,227.7,228.29,2499000],
    [3910,"2017-01-13T00:00:00",228,229.25,222.5,224.5,3047400],
    [3911,"2017-01-16T00:00:00",225.31,226.5,220.68,222.83,2368000],
    [3912,"2017-01-17T00:00:00",223.83,224.75,218,222.22,2636500],
    [3913,"2017-01-18T00:00:00",223.22,224.69,221.6,222.23,1327900],
    [3914,"2017-01-19T00:00:00",223,226,222,225.05,2907200],
    [3915,"2017-01-20T00:00:00",226.35,227.24,224.14,224.92,2285700],
    [3916,"2017-01-23T00:00:00",225.15,227.65,225.1,227.03,1487100],
    [3917,"2017-01-24T00:00:00",228.7,233.9,227,231.82,4656200],
    [3918,"2017-01-25T00:00:00",232.98,234,228.4,229.34,2625500],
    [3919,"2017-01-26T00:00:00",229,237.78,227.7,235.36,4141200],
    [3920,"2017-01-27T00:00:00",238,240.3,232.07,233.83,3805100],
    [3921,"2017-01-30T00:00:00",233.83,234.5,226.12,227.17,3143900],
    [3922,"2017-01-31T00:00:00",227.25,231.39,225.05,230.04,2753200],
    [3923,"2017-02-01T00:00:00",232.26,234.79,231,233.29,2930800],
    [3924,"2017-02-02T00:00:00",234.24,235.5,228.5,230.6,3469500],
    [3925,"2017-02-03T00:00:00",230.99,233.5,228.5,230.63,2133100],
    [3926,"2017-02-06T00:00:00",231.99,233.33,231,231.59,576500],
    [3927,"2017-02-07T00:00:00",232.75,233.98,231,232.22,1201800],
    [3928,"2017-02-08T00:00:00",232.55,235,232.3,233.69,2442900],
    [3929,"2017-02-09T00:00:00",234,245.37,233.6,245.37,6047000],
    [3930,"2017-02-10T00:00:00",247.99,250.4,243.6,244.94,4334600],
    [3931,"2017-02-13T00:00:00",245.3,246.99,240,241.92,1770800],
    [3932,"2017-02-14T00:00:00",240.6,242.05,238,241.61,1862700],
    [3933,"2017-02-15T00:00:00",241.61,243.4,237.7,238.54,2001700],
    [3934,"2017-02-16T00:00:00",239,243,234.1,236.25,2943100],
    [3935,"2017-02-17T00:00:00",235,240.4,235,236.88,768100],
    [3936,"2017-02-20T00:00:00",238,238,230,232.22,709200],
    [3937,"2017-02-21T00:00:00",232,234.4,230.05,233.9,1175200],
    [3938,"2017-02-22T00:00:00",233.7,238.5,233.7,237.37,838900],
    [3939,"2017-02-23T00:00:00",235.52,239.8,234.45,238.68,1483400],
    [3940,"2017-02-24T00:00:00",238.01,244.2,238.01,240.27,2520000],
    [3941,"2017-02-27T00:00:00",240.98,241.5,234,235.11,935200],
    [3942,"2017-02-28T00:00:00",235,236.9,231.89,235.42,484400],
    [3943,"2017-03-01T00:00:00",235.5,240.25,235.1,238.98,1424900],
    [3944,"2017-03-02T00:00:00",241.5,243.8,240,242.75,1922500],
    [3945,"2017-03-03T00:00:00",243.47,243.99,238.71,239.32,1241100],
    [3946,"2017-03-06T00:00:00",239.24,241.7,236,236.63,535600],
    [3947,"2017-03-07T00:00:00",236,237.32,234,235.81,552900],
    [3948,"2017-03-08T00:00:00",235.85,238.8,235.7,236.79,520300],
    [3949,"2017-03-09T00:00:00",237.01,238.95,234,234.89,830900],
    [3950,"2017-03-10T00:00:00",234.25,236,231.65,234.52,1176700],
    [3951,"2017-03-13T00:00:00",235,235.49,230,230.9,486100],
    [3952,"2017-03-14T00:00:00",231.49,236,228.8,234.19,2564100],
    [3953,"2017-03-15T00:00:00",235.5,237.87,232.9,234.63,1806000],
    [3954,"2017-03-16T00:00:00",235.49,235.49,230,233.16,1598700],
    [3955,"2017-03-17T00:00:00",233.8,237.45,233.3,235.85,1724100],
    [3956,"2017-03-20T00:00:00",236.5,238.89,235.5,236.18,1441900],
    [3957,"2017-03-21T00:00:00",237,239.4,235.7,238.87,1561300],
    [3958,"2017-03-22T00:00:00",239.65,240.89,237.25,237.8,2062800],
    [3959,"2017-03-24T00:00:00",238,238.49,236,236.14,623100],
    [3960,"2017-03-27T00:00:00",236.1,236.5,233.25,233.68,822400],
    [3961,"2017-03-28T00:00:00",233.5,236.5,231.5,232.8,1474900],
    [3962,"2017-03-29T00:00:00",234.05,235.7,231.82,232.58,1384000],
    [3963,"2017-03-30T00:00:00",233,233.24,230.3,231.98,1693000],
    [3964,"2017-03-31T00:00:00",232.98,233,228.5,232.4,1488700],
    [3965,"2017-04-03T00:00:00",234,234.01,230.12,230.87,517500],
    [3966,"2017-04-04T00:00:00",231.5,233.4,231,232.66,425800],
    [3967,"2017-04-05T00:00:00",232.06,234,230,230.59,751200],
    [3968,"2017-04-06T00:00:00",230.01,231.25,225.99,226.94,710900],
    [3969,"2017-04-07T00:00:00",228.85,231,227.25,230.25,243500],
    [3970,"2017-04-10T00:00:00",230.31,232.1,228.01,231.63,694400],
    [3971,"2017-04-11T00:00:00",230.2,233.59,230.2,233.12,362600],
    [3972,"2017-04-12T00:00:00",233.4,233.8,231.5,231.95,201900],
    [3973,"2017-04-13T00:00:00",232.01,233,229.8,230.8,256000],
    [3974,"2017-04-14T00:00:00",230.94,230.94,228,228.56,240400],
    [3975,"2017-04-17T00:00:00",228.82,229.01,220.55,226.99,763900],
    [3976,"2017-04-18T00:00:00",227,228.5,224.01,224.99,583400],
    [3977,"2017-04-19T00:00:00",220,230,219,228.39,2200600],
    [3978,"2017-04-20T00:00:00",229,239.8,225,236.99,4541300],
    [3979,"2017-04-21T00:00:00",237.5,243.2,237,242.02,4044100],
    [3980,"2017-04-24T00:00:00",242.81,243,239.5,240.06,2405300],
    [3981,"2017-04-25T00:00:00",240.6,241.7,237,237.75,1237200],
    [3982,"2017-04-26T00:00:00",238,241.4,234.1,240.54,728200],
    [3983,"2017-04-27T00:00:00",242,242,238.11,240.11,580200],
    [3984,"2017-04-28T00:00:00",240,240.05,237.5,239,1051800],
    [3985,"2017-05-02T00:00:00",236.55,238.85,233.5,234.14,1076500],
    [3986,"2017-05-03T00:00:00",235,236.1,231.5,232.42,2272800],
    [3987,"2017-05-04T00:00:00",232.16,239.8,232.15,237.81,1057400],
    [3988,"2017-05-05T00:00:00",238,242,238,238.68,1527100],
    [3989,"2017-05-08T00:00:00",239.96,242,238.75,240.45,1164800],
    [3990,"2017-05-09T00:00:00",241.49,243.1,237.8,239.13,2644000],
    [3991,"2017-05-10T00:00:00",239.99,239.99,234.02,235.82,2198000],
    [3992,"2017-05-11T00:00:00",236.11,238.5,236.02,236.44,848000],
    [3993,"2017-05-12T00:00:00",237,240.3,236.5,239.26,1396200],
    [3994,"2017-05-15T00:00:00",242,245,241.95,242.74,2061100],
    [3995,"2017-05-16T00:00:00",249,249,243.6,244.39,2589000],
    [3996,"2017-05-17T00:00:00",244.95,246.6,241.39,241.86,1163400],
    [3997,"2017-05-18T00:00:00",242.5,243,239,239.4,557100],
    [3998,"2017-05-19T00:00:00",239,240.99,234.75,235.36,1536700],
    [3999,"2017-05-22T00:00:00",235.5,240.75,235,239.4,713500],
    [4000,"2017-05-23T00:00:00",240.5,241.7,239.7,240.94,1391800],
    [4001,"2017-05-24T00:00:00",242,244.69,242,243.04,1310300],
    [4002,"2017-05-25T00:00:00",243.95,247.35,242.51,244.74,1848600],
    [4003,"2017-05-26T00:00:00",244.75,245.9,241.5,242.88,773900],
    [4004,"2017-05-29T00:00:00",240,241,238,239.18,1540800],
    [4005,"2017-05-30T00:00:00",240,241,236,237.44,979400],
    [4006,"2017-05-31T00:00:00",238.5,242,234,238.32,5087200],
    [4007,"2017-06-01T00:00:00",238.05,239.25,226.41,227.28,2811100],
    [4008,"2017-06-02T00:00:00",226.15,226.89,219,222.92,2044200],
    [4009,"2017-06-05T00:00:00",223.99,234.06,223.99,233.94,2076100],
    [4010,"2017-06-06T00:00:00",237,239.8,235,237.61,1728300],
    [4011,"2017-06-07T00:00:00",238,239.49,235.52,236.32,571400],
    [4012,"2017-06-08T00:00:00",237.6,237.6,230.11,231.37,818300],
    [4013,"2017-06-09T00:00:00",232,232.5,228.65,229.44,382100],
    [4014,"2017-06-12T00:00:00",223.99,225.5,218.04,220.14,1810500],
    [4015,"2017-06-13T00:00:00",222,226.25,215,219.51,2456600],
    [4016,"2017-06-14T00:00:00",220.74,227.75,220.74,224.33,2707800],
    [4017,"2017-06-15T00:00:00",221,226,220,220.74,1325400],
    [4018,"2017-06-16T00:00:00",222.9,222.9,216.21,216.83,667700],
    [4019,"2017-06-19T00:00:00",217.95,218.5,209.52,211.23,1947000],
    [4020,"2017-06-20T00:00:00",211.55,214.7,200.8,202.08,2568400],
    [4021,"2017-06-21T00:00:00",202,212.18,197.05,211.3,2355900],
    [4022,"2017-06-22T00:00:00",213,219.5,212.5,215.08,2661600],
    [4023,"2017-06-29T00:00:00",210.02,219.4,209,211.9,3316400],
    [4024,"2017-06-30T00:00:00",211.05,214.65,210,213.16,1239700],
    [4025,"2017-07-03T00:00:00",210,212,202.51,202.6,1586400],
    [4026,"2017-07-04T00:00:00",201.5,212.73,200.01,210.09,1499800],
    [4027,"2017-07-05T00:00:00",207.1,215.51,199.6,208.12,1710500],
    [4028,"2017-07-06T00:00:00",206.11,211.49,202,204.66,719700],
    [4029,"2017-07-07T00:00:00",207,208.3,204.06,207.37,1044800],
    [4030,"2017-07-10T00:00:00",205.02,216.8,203.15,215.23,2103800],
    [4031,"2017-07-11T00:00:00",208,208,204.47,204.47,1140700],
    [4032,"2017-07-12T00:00:00",200.14,202.9,194.25,194.27,6170400],
    [4033,"2017-07-13T00:00:00",195.1,195.95,185,188.45,1602400],
    [4034,"2017-07-14T00:00:00",188.41,194.8,186.7,193.39,2651400],
    [4035,"2017-07-17T00:00:00",191.98,195,190.01,194.11,486100],
    [4036,"2017-07-18T00:00:00",195.5,200.9,195,199.78,2360600],
    [4037,"2017-07-19T00:00:00",199.98,200.9,195.5,196.35,1306200],
    [4038,"2017-07-20T00:00:00",199.76,201,192.3,193.4,1170400],
    [4039,"2017-07-21T00:00:00",191,194.97,189.1,193.05,2107900],
    [4040,"2017-07-24T00:00:00",193.6,195.5,193.15,194.91,825000],
    [4041,"2017-07-25T00:00:00",195.1,197,195.1,196.81,1100600],
    [4042,"2017-07-26T00:00:00",197.4,197.85,195,195.54,540700],
    [4043,"2017-07-27T00:00:00",197.25,197.45,193.5,196.62,1088500],
    [4044,"2017-07-28T00:00:00",195,195,186.79,189.39,6453400],
    [4045,"2017-07-31T00:00:00",191,194.98,191,193.7,3759700],
    [4046,"2017-08-01T00:00:00",194.98,198.5,194.25,197.7,1703100],
    [4047,"2017-08-02T00:00:00",198.5,202.49,198.5,200.9,1943100],
    [4048,"2017-08-03T00:00:00",201.75,203,200.11,201.02,1374800],
    [4049,"2017-08-04T00:00:00",202,202.4,198.5,198.87,696100],
    [4050,"2017-08-07T00:00:00",198.25,199.69,196.35,196.87,520200],
    [4051,"2017-08-08T00:00:00",196.9,197.45,191,191.62,520000],
    [4052,"2017-08-09T00:00:00",191,193.95,189,192.45,500200],
    [4053,"2017-08-10T00:00:00",193.5,197,190.2,191.9,591800],
    [4054,"2017-08-11T00:00:00",192.89,192.89,189.7,190.85,260000],
    [4055,"2017-08-15T00:00:00",190.15,191.2,181.31,181.35,1477900],
    [4056,"2017-08-16T00:00:00",181,185.3,176.1,182.93,2162700],
    [4057,"2017-08-17T00:00:00",183.23,183.23,175.52,176.85,917000],
    [4058,"2017-08-18T00:00:00",176.02,176.05,170.52,171.76,3571000],
    [4059,"2017-08-21T00:00:00",171,171,163.18,163.18,3981300],
    [4060,"2017-08-22T00:00:00",161.4,163.18,155.03,155.3,7526900],
    [4061,"2017-08-23T00:00:00",155.3,160.5,152,159.96,4533500],
    [4062,"2017-08-24T00:00:00",160.5,161.67,151.97,151.97,3548800],
    [4063,"2017-08-25T00:00:00",149.5,159.3,147.5,157.18,4470800],
    [4064,"2017-08-28T00:00:00",157.45,161.78,151,152.46,3104200],
    [4065,"2017-08-29T00:00:00",151.9,153.25,146.5,149.27,2420200],
    [4066,"2017-08-30T00:00:00",149.4,156.73,149,156.66,4370500],
    [4067,"2017-08-31T00:00:00",156,157,152.5,155.48,1142900],
    [4068,"2017-09-05T00:00:00",157.9,160.5,155.55,159.16,1698000],
    [4069,"2017-09-06T00:00:00",159.51,160.49,151.3,151.83,2140400],
    [4070,"2017-09-07T00:00:00",151.55,153.85,148.3,152.24,1619100],
    [4071,"2017-09-08T00:00:00",154.1,157,153.5,155.83,2177800],
    [4072,"2017-09-11T00:00:00",156.2,157.83,152.01,152.86,604100],
    [4073,"2017-09-12T00:00:00",153,154.4,148.6,150.43,1110300],
    [4074,"2017-09-13T00:00:00",151,155.98,151,154.96,2183500],
    [4075,"2017-09-14T00:00:00",155,155.34,152.1,153.26,1134100],
    [4076,"2017-09-15T00:00:00",154,155.8,152.8,155.05,2782500],
    [4077,"2017-09-18T00:00:00",155.8,156.7,151.62,152.14,1400100],
    [4078,"2017-09-19T00:00:00",152.5,154.5,148.5,152.86,5347400],
    [4079,"2017-09-20T00:00:00",154,155.29,152,153.73,3353700],
    [4080,"2017-09-21T00:00:00",154.9,154.9,151.45,151.96,1010600],
    [4081,"2017-09-22T00:00:00",152,153.99,151.5,152.05,897000],
    [4082,"2017-09-25T00:00:00",151.99,153.16,151,151.49,906200],
    [4083,"2017-09-26T00:00:00",151.5,151.95,149.5,150.19,1842800],
    [4084,"2017-09-27T00:00:00",150.19,150.29,147.42,148.83,674600],
    [4085,"2017-09-28T00:00:00",148.21,149.51,148,148.87,701900],
    [4086,"2017-09-29T00:00:00",149,149.45,146.1,146.86,1434500],
    [4087,"2017-10-02T00:00:00",147.5,149.99,146.5,147.07,1332600],
    [4088,"2017-10-03T00:00:00",146.89,146.9,139.72,139.73,3285200],
    [4089,"2017-10-04T00:00:00",140.01,141,132.8,135.52,1870500],
    [4090,"2017-10-05T00:00:00",136.95,140.89,135.41,139.96,2678400],
    [4091,"2017-10-06T00:00:00",141.4,146.95,140.5,146.65,3945600],
    [4092,"2017-10-09T00:00:00",146.5,147.45,143.01,144.3,1770800],
    [4093,"2017-10-10T00:00:00",143.75,143.99,138.5,140.9,851900],
    [4094,"2017-10-11T00:00:00",141.25,144.5,139.76,141.34,1311400],
    [4095,"2017-10-12T00:00:00",141,142.3,136,137.88,2403700],
    [4096,"2017-10-13T00:00:00",135.11,137.5,133,136.76,2570300],
    [4097,"2017-10-16T00:00:00",138,143,138,142.6,2047900],
    [4098,"2017-10-17T00:00:00",142.88,146.88,140.5,145.87,2939600],
    [4099,"2017-10-18T00:00:00",145.27,153.16,143.3,150.9,4021300],
    [4100,"2017-10-19T00:00:00",148.5,150.57,145.65,150.3,3280100],
    [4101,"2017-10-20T00:00:00",150.8,156,149,154.74,2563800],
    [4102,"2017-10-23T00:00:00",154.95,154.95,147.01,147.02,2132200],
    [4103,"2017-10-24T00:00:00",145.1,147.75,141,144.54,1095600],
    [4104,"2017-10-25T00:00:00",143.5,148.5,143,147.35,356800],
    [4105,"2017-10-26T00:00:00",147.1,149.4,145.02,146.51,639300],
    [4106,"2017-10-27T00:00:00",146,146.24,142.4,142.94,734900],
    [4107,"2017-10-30T00:00:00",142.94,142.94,136,136.48,945900],
    [4108,"2017-10-31T00:00:00",136.9,140.49,135,136.36,2073300],
    [4109,"2017-11-01T00:00:00",138,139.98,136.01,138.44,1305900],
    [4110,"2017-11-02T00:00:00",138.3,140.69,137.25,138.77,1345900],
    [4111,"2017-11-03T00:00:00",139.9,143.24,138,142.08,1047100],
    [4112,"2017-11-06T00:00:00",144.6,144.6,141,142.02,971900],
    [4113,"2017-11-07T00:00:00",142,143,140.34,140.66,302000],
    [4114,"2017-11-08T00:00:00",140.9,143.4,140.2,142.76,902800],
    [4115,"2017-11-09T00:00:00",143.5,147.3,143.5,145.92,1578300],
    [4116,"2017-11-10T00:00:00",146.24,146.24,142,142.51,428900],
    [4117,"2017-11-13T00:00:00",142,142.47,141.05,141.31,185400],
    [4118,"2017-11-14T00:00:00",142,142.8,139.77,140.92,158000],
    [4119,"2017-11-15T00:00:00",140.99,142.71,139.75,140.24,594700],
    [4120,"2017-11-16T00:00:00",141.5,141.68,138.67,139.67,841100],
    [4121,"2017-11-17T00:00:00",139.7,140,137.6,138.22,1734700],
    [4122,"2017-11-20T00:00:00",138,138.5,133.56,134.91,540500],
    [4123,"2017-11-21T00:00:00",134.92,137.5,134.3,136.42,1794700],
    [4124,"2017-11-22T00:00:00",136.51,137,134.75,136.09,1055000],
    [4125,"2017-11-23T00:00:00",135.63,136.51,134.95,135.58,1166400],
    [4126,"2017-11-24T00:00:00",135.5,136,134.5,134.79,871200],
    [4127,"2017-11-27T00:00:00",133.2,135,133.07,134.87,159200],
    [4128,"2017-11-28T00:00:00",135,135,132.49,134.08,307900],
    [4129,"2017-11-29T00:00:00",134.25,135,132.41,132.58,670300],
    [4130,"2017-11-30T00:00:00",133.25,135,132.7,134.38,674700],
    [4131,"2017-12-04T00:00:00",133.95,137,133.95,136.87,328800],
    [4132,"2017-12-05T00:00:00",136.99,137.49,135.03,135.48,425700],
    [4133,"2017-12-06T00:00:00",135.22,136,134.1,135.09,222800],
    [4134,"2017-12-07T00:00:00",135,135.01,130.6,130.87,597800],
    [4135,"2017-12-08T00:00:00",130,134,129.75,131.77,788600],
    [4136,"2017-12-11T00:00:00",131.5,132.8,125.32,126.85,1300500],
    [4137,"2017-12-12T00:00:00",126.02,127.01,122,124.05,1804900],
    [4138,"2017-12-13T00:00:00",124.25,126.85,121.01,124.3,1800200],
    [4139,"2017-12-14T00:00:00",123.5,123.5,118.09,118.09,1463700],
    [4140,"2017-12-15T00:00:00",117.8,123.9,116,123.17,1717800],
    [4141,"2017-12-18T00:00:00",123.45,123.49,120.5,120.73,902200],
    [4142,"2017-12-19T00:00:00",120.99,121.5,116.2,117.48,1586000],
    [4143,"2017-12-20T00:00:00",117.8,120.02,112.16,112.74,1818800],
    [4144,"2017-12-21T00:00:00",112.74,117,110,115.4,8807800],
    [4145,"2017-12-22T00:00:00",116.5,121.17,112.11,121.17,4333200],
    [4146,"2017-12-26T00:00:00",121.48,127.22,119.5,123.36,3649600],
    [4147,"2017-12-27T00:00:00",124,129.52,124,129.52,3247300],
    [4148,"2017-12-28T00:00:00",131.29,134.75,130,133.18,4345500],
    [4149,"2017-12-29T00:00:00",132.01,135.5,132,133.72,3578000],
    [4150,"2018-01-01T00:00:00",133.72,137.99,131.05,136.34,1236500],
    [4151,"2018-01-02T00:00:00",136.15,142.8,134.6,141.72,4506300],
    [4152,"2018-01-03T00:00:00",141.1,144.35,140.01,143.19,3875100],
    [4153,"2018-01-04T00:00:00",142.51,143.5,140.51,141.87,1851200],
    [4154,"2018-01-05T00:00:00",141.4,145.85,141.4,143.59,1280700],
    [4155,"2018-01-08T00:00:00",144,145.49,141.75,142.85,2998400],
    [4156,"2018-01-09T00:00:00",142.5,143.9,139.55,141.14,1421200],
    [4157,"2018-01-10T00:00:00",141.95,145.2,140.67,144.78,4760200],
    [4158,"2018-01-11T00:00:00",144.9,147.7,143.11,144.34,5387600],
    [4159,"2018-01-12T00:00:00",144.05,144.05,137.13,137.23,3185400],
    [4160,"2018-01-15T00:00:00",137,139.75,134.8,137.48,1985000],
    [4161,"2018-01-16T00:00:00",138.5,143.45,138.5,139.94,2845200],
    [4162,"2018-01-17T00:00:00",140,142.62,138.51,142.07,1279400],
    [4163,"2018-01-18T00:00:00",144.49,146.8,142.01,144.62,3987300],
    [4164,"2018-01-19T00:00:00",145.4,150.85,145.4,149.76,5823200],
    [4165,"2018-01-22T00:00:00",151,157.24,150,157.24,4365200],
    [4166,"2018-01-23T00:00:00",158.61,162.5,156.5,159.32,6654800],
    [4167,"2018-01-24T00:00:00",161.5,167.28,161.5,167.13,7004100],
    [4168,"2018-01-25T00:00:00",167.7,167.7,163.25,166.14,1608700],
    [4169,"2018-01-26T00:00:00",166.13,167,162.4,166.33,1671900],
    [4170,"2018-01-29T00:00:00",165,165.55,161.5,162.64,2089700],
    [4171,"2018-01-30T00:00:00",163.4,164.5,158.2,159.2,2304500],
    [4172,"2018-01-31T00:00:00",159.3,161.25,157.21,159.74,1750300],
    [4173,"2018-02-01T00:00:00",159.97,165.49,159.71,164.67,3313800],
    [4174,"2018-02-02T00:00:00",165,165.39,161.76,162.02,1146500],
    [4175,"2018-02-06T00:00:00",158,160,157.01,158.11,1950100],
    [4176,"2018-02-07T00:00:00",159.5,161.85,158,158.54,1435300],
    [4177,"2018-02-08T00:00:00",159.1,159.5,150.62,151.25,4134200],
    [4178,"2018-02-09T00:00:00",150.89,152.74,147.25,151.46,4362600],
    [4179,"2018-02-12T00:00:00",153.04,153.5,149.3,150.8,2169100],
    [4180,"2018-02-13T00:00:00",152.99,152.99,146.06,147.76,2697800],
    [4181,"2018-02-14T00:00:00",148,148.44,141,141.57,1449500],
    [4182,"2018-02-15T00:00:00",141.5,143.98,138.45,139.27,1564400],
    [4183,"2018-02-16T00:00:00",140.5,142,139.62,141.43,784300],
    [4184,"2018-02-19T00:00:00",141.01,144,139.71,140.07,1809300],
    [4185,"2018-02-20T00:00:00",140,142,135,140.25,4341600],
    [4186,"2018-02-21T00:00:00",143.5,143.8,140.75,141.12,2406200],
    [4187,"2018-02-22T00:00:00",137,143.88,137,143.2,1332900],
    [4188,"2018-02-23T00:00:00",143.5,144,137.25,138.84,1992700],
    [4189,"2018-02-26T00:00:00",140.35,140.35,135.1,136.85,1362100],
    [4190,"2018-02-27T00:00:00",137,142.7,134.86,141.71,2328500],
    [4191,"2018-02-28T00:00:00",141.5,144.25,140.15,143.71,2057200],
    [4192,"2018-03-01T00:00:00",143.75,150.89,142.53,149.51,10856700],
    [4193,"2018-03-02T00:00:00",150.1,153.93,149.8,153.09,6207600],
    [4194,"2018-03-05T00:00:00",154.55,154.95,149.65,152.03,2695800],
    [4195,"2018-03-06T00:00:00",154.89,157.99,154.3,155.78,6228300],
    [4196,"2018-03-07T00:00:00",156.4,156.4,152.8,154.34,1514600],
    [4197,"2018-03-08T00:00:00",153.5,154.25,148.5,150.91,3614700],
    [4198,"2018-03-09T00:00:00",151,152,145.2,146.65,2256200],
    [4199,"2018-03-12T00:00:00",147.22,153.5,147.22,152.97,2059000],
    [4200,"2018-03-13T00:00:00",153.5,155.5,151.31,153.37,2604300],
    [4201,"2018-03-14T00:00:00",153.49,153.49,151.7,152.49,633800],
    [4202,"2018-03-15T00:00:00",153,153.19,151.05,152.65,407700],
    [4203,"2018-03-16T00:00:00",152.4,153.25,150,150.59,773400],
    [4204,"2018-03-19T00:00:00",150.81,151.89,149.1,151.33,1113200],
    [4205,"2018-03-20T00:00:00",152,154.89,151.6,153.11,2405400],
    [4206,"2018-03-21T00:00:00",153.5,154.1,151,151.6,981600],
    [4207,"2018-03-22T00:00:00",152.49,158.99,152.02,156.26,4876100],
    [4208,"2018-03-26T00:00:00",156.25,158.8,153.26,157.35,1945400],
    [4209,"2018-03-27T00:00:00",157.35,161.9,157.35,157.9,2651100],
    [4210,"2018-03-28T00:00:00",158.11,162.7,157,160.75,3187300],
    [4211,"2018-03-29T00:00:00",161,164.75,161,163.84,3654700],
    [4212,"2018-03-30T00:00:00",164.22,164.7,160.69,163.11,1047300],
    [4213,"2018-04-02T00:00:00",165.99,171.26,165.99,171.19,3980800],
    [4214,"2018-04-03T00:00:00",171.98,173,169.1,171.58,2528700],
    [4215,"2018-04-04T00:00:00",170.7,173.99,164.13,165.45,3964200],
    [4216,"2018-04-05T00:00:00",167.25,170.49,166.32,167.8,1798700],
    [4217,"2018-04-06T00:00:00",168.1,170.99,166.25,167.41,1421700],
    [4218,"2018-04-09T00:00:00",167.81,169.7,166.8,167.09,847900],
    [4219,"2018-04-10T00:00:00",167.3,167.55,165.6,166.72,726100],
    [4220,"2018-04-11T00:00:00",166.81,167.4,164.15,164.68,771100],
    [4221,"2018-04-12T00:00:00",164.11,165.99,163.03,165.01,614900],
    [4222,"2018-04-13T00:00:00",164.81,164.95,158.5,159.63,3586500],
    [4223,"2018-04-16T00:00:00",159.88,159.88,154.56,155.19,2251500],
    [4224,"2018-04-17T00:00:00",155.01,157.99,152.9,156.42,2359300],
    [4225,"2018-04-18T00:00:00",157.4,159.59,151.1,152.2,2852900],
    [4226,"2018-04-19T00:00:00",152,152,147.75,149.14,3655800],
    [4227,"2018-04-20T00:00:00",150.97,152.45,145.16,146.25,1713000],
    [4228,"2018-04-23T00:00:00",146.1,148.25,143.3,145.74,2680600],
    [4229,"2018-04-24T00:00:00",146.49,149.69,144,145.45,5568400],
    [4230,"2018-04-25T00:00:00",145.51,146.01,141.5,142.21,4150200],
    [4231,"2018-04-26T00:00:00",142.25,143.99,141.83,142.85,1994700],
    [4232,"2018-04-27T00:00:00",142.8,143.75,140.25,140.82,1804000],
    [4233,"2018-04-30T00:00:00",141.5,145.65,140.01,145.23,2203200],
    [4234,"2018-05-02T00:00:00",145.6,145.84,143.51,144.04,2213300],
    [4235,"2018-05-03T00:00:00",144.11,144.95,142.1,143.59,1847900],
    [4236,"2018-05-04T00:00:00",143.02,144.25,142.2,142.77,1994200],
    [4237,"2018-05-07T00:00:00",142.95,143.8,140.85,141.24,1163900],
    [4238,"2018-05-08T00:00:00",141.04,141.04,136.64,137.42,2794600],
    [4239,"2018-05-09T00:00:00",138.22,138.88,132.5,135.49,3374200],
    [4240,"2018-05-10T00:00:00",135.07,141.45,133.55,138.64,2853600],
    [4241,"2018-05-11T00:00:00",139.5,143.2,136.21,137.53,5384200],
    [4242,"2018-05-14T00:00:00",135.5,135.99,130.66,130.66,3409600],
    [4243,"2018-05-15T00:00:00",130.9,133.75,125.05,131.52,6807400],
    [4244,"2018-05-16T00:00:00",132,132.44,129.5,130.03,1013600],
    [4245,"2018-05-17T00:00:00",130.05,130.05,126.62,127.31,1258100],
    [4246,"2018-05-18T00:00:00",127.02,128.49,125.1,126.32,2110200],
    [4247,"2018-05-21T00:00:00",128.16,129,127,127.45,1192300],
    [4248,"2018-05-22T00:00:00",127.6,131.95,127.6,131.39,3125800],
    [4249,"2018-05-23T00:00:00",131.89,132.19,129,130.09,1432900],
    [4250,"2018-05-24T00:00:00",130.25,130.5,127.1,127.45,810600],
    [4251,"2018-05-25T00:00:00",127.45,127.82,125,125.65,1614200],
    [4252,"2018-05-28T00:00:00",125.1,128.51,122.1,123.83,2899600],
    [4253,"2018-05-29T00:00:00",124,128.25,123.02,127.35,2340200],
    [4254,"2018-05-30T00:00:00",127.9,128.25,125,126.69,1509800],
    [4255,"2018-05-31T00:00:00",126.5,128.4,125.61,126.46,3109200],
    [4256,"2018-06-01T00:00:00",126.22,126.49,125.1,125.88,592600],
    [4257,"2018-06-04T00:00:00",126,128.51,125.7,127.29,2487900],
    [4258,"2018-06-05T00:00:00",127.2,132.8,127.03,131.87,9515800],
    [4259,"2018-06-06T00:00:00",131.94,133,129.26,129.81,3059200],
    [4260,"2018-06-07T00:00:00",129.89,133.4,129.82,131.3,3599000],
    [4261,"2018-06-11T00:00:00",132,132,124.76,125.61,5277500],
    [4262,"2018-06-12T00:00:00",124.9,124.9,119.33,119.44,5546800],
    [4263,"2018-06-13T00:00:00",118.1,122.3,115.1,117.78,5106200],
    [4264,"2018-06-14T00:00:00",118.51,121.75,118.51,120.33,2676800],
    [4265,"2018-06-19T00:00:00",121.2,122.22,120,121.29,1519500],
    [4266,"2018-06-20T00:00:00",121.22,121.35,117.6,118.34,1140600],
    [4267,"2018-06-21T00:00:00",118,118,114.15,116.04,2721700],
    [4268,"2018-06-22T00:00:00",117.01,118,112.45,113.08,2380400],
    [4269,"2018-06-25T00:00:00",112.01,113.8,108.9,109.33,2631400],
    [4270,"2018-06-26T00:00:00",110.48,113.5,109.5,110.76,2854100],
    [4271,"2018-06-27T00:00:00",110.5,114.8,110.5,114.29,5204800],
    [4272,"2018-06-28T00:00:00",114.5,118,112.51,116.2,4548500],
    [4273,"2018-06-29T00:00:00",116.5,117,113.75,114.49,2354800],
    [4274,"2018-07-02T00:00:00",115.4,115.9,110.5,112.16,1774000],
    [4275,"2018-07-03T00:00:00",111.96,114,110.5,112.63,2412100],
    [4276,"2018-07-04T00:00:00",112.01,112.01,107,107,3680500],
    [4277,"2018-07-05T00:00:00",108.25,109.89,106.55,108.26,4497900],
    [4278,"2018-07-06T00:00:00",107.01,109.9,106.89,108.62,3222600],
    [4279,"2018-07-09T00:00:00",109,109.59,103.19,103.19,3489000],
    [4280,"2018-07-10T00:00:00",101.6,103.85,98.5,100.96,10068000],
    [4281,"2018-07-11T00:00:00",101.1,102.35,97.1,98.41,4419800],
    [4282,"2018-07-12T00:00:00",97.1,97.89,95.65,97.45,3209100],
    [4283,"2018-07-13T00:00:00",97.75,98.98,95.68,96.25,2122800],
    [4284,"2018-07-16T00:00:00",96.2,96.2,91.44,91.54,3442600],
    [4285,"2018-07-17T00:00:00",90.51,96.11,90.5,96.03,4690800],
    [4286,"2018-07-18T00:00:00",97,100.83,96.5,100.79,5350600],
    [4287,"2018-07-19T00:00:00",102.5,105.82,102.49,105.82,5684400],
    [4288,"2018-07-20T00:00:00",104.9,104.99,102.35,102.83,5063400],
    [4289,"2018-07-23T00:00:00",102,102.4,98.15,99.11,4504400],
    [4290,"2018-07-24T00:00:00",98.5,104.06,98.5,104.04,4972600],
    [4291,"2018-07-26T00:00:00",106.9,109.24,105.4,109.23,4327500],
    [4292,"2018-07-27T00:00:00",110.3,114.69,109.31,114.69,6268600],
    [4293,"2018-07-30T00:00:00",117.5,120.42,117.5,120.42,3541600],
    [4294,"2018-07-31T00:00:00",121.99,122.5,114.4,115.09,13081700],
    [4295,"2018-08-01T00:00:00",115.89,120.84,114.8,119.72,7985000],
    [4296,"2018-08-02T00:00:00",122,122.25,116.5,118.14,6375800],
    [4297,"2018-08-03T00:00:00",118.99,119.51,117.25,117.61,1946400],
    [4298,"2018-08-06T00:00:00",118.5,121.6,117.11,120.92,4015600],
    [4299,"2018-08-07T00:00:00",121.5,126.6,120.75,125.31,10894400],
    [4300,"2018-08-08T00:00:00",125.45,125.5,122.75,123.11,5191700],
    [4301,"2018-08-09T00:00:00",123.49,127.4,123.3,126.74,7104200],
    [4302,"2018-08-10T00:00:00",127.4,127.5,124.01,124.33,4730900],
    [4303,"2018-08-13T00:00:00",120,121.5,118.12,118.32,7202500],
    [4304,"2018-08-15T00:00:00",119,119.3,116.25,117.42,3666500],
    [4305,"2018-08-16T00:00:00",117.45,117.45,111.6,112.15,5203500],
    [4306,"2018-08-17T00:00:00",112.49,117.75,112.49,117.75,4355800],
    [4307,"2018-08-20T00:00:00",119.99,121.6,118.11,120.64,4266900],
    [4308,"2018-08-24T00:00:00",119.36,121.19,117.91,119.78,1484300],
    [4309,"2018-08-27T00:00:00",119.99,120.75,118.66,119.65,1886600],
    [4310,"2018-08-28T00:00:00",119.7,121,118.2,118.73,1578900],
    [4311,"2018-08-29T00:00:00",119,119.45,115.12,116.45,1646000],
    [4312,"2018-08-30T00:00:00",116.9,117.75,115.25,115.96,1891500],
    [4313,"2018-08-31T00:00:00",116.5,117.2,112.03,112.76,2677500],
    [4314,"2018-09-03T00:00:00",112.21,112.35,108.1,111.71,2257500],
    [4315,"2018-09-04T00:00:00",112.35,114.45,111.5,113.96,2389300],
    [4316,"2018-09-05T00:00:00",114.25,114.5,111.6,112.53,1234900],
    [4317,"2018-09-06T00:00:00",111.3,112.4,106.91,107.09,3337500],
    [4318,"2018-09-07T00:00:00",106,108.4,101.75,102.26,3145100],
    [4319,"2018-09-10T00:00:00",102,104.83,99.1,103.05,2098100],
    [4320,"2018-09-11T00:00:00",104,105.48,102.01,103.77,1643300],
    [4321,"2018-09-12T00:00:00",104.22,104.53,98.8,99.86,2446500],
    [4322,"2018-09-13T00:00:00",99.05,104.85,97.2,103.74,4317200],
    [4323,"2018-09-14T00:00:00",105.4,107.2,103.11,104.63,4193300],
    [4324,"2018-09-17T00:00:00",104,104,99.41,100.34,3134200],
    [4325,"2018-09-18T00:00:00",100,105.35,98.55,105.35,2931300],
    [4326,"2018-09-19T00:00:00",106.25,108.5,105.4,107.07,4724500],
    [4327,"2018-09-24T00:00:00",107.75,107.75,101.72,101.92,3772100],
    [4328,"2018-09-25T00:00:00",101.8,104.99,99.91,103.27,4372100],
    [4329,"2018-09-26T00:00:00",104.5,104.88,102.4,103.3,2269700],
    [4330,"2018-09-27T00:00:00",103.01,104,100.51,103.26,2430100],
    [4331,"2018-09-28T00:00:00",103.99,104.5,102,102.41,2647800],
    [4332,"2018-10-01T00:00:00",101.4,102.27,100.05,100.62,1369200],
    [4333,"2018-10-02T00:00:00",100.78,101.85,97.6,98.1,1891000],
    [4334,"2018-10-03T00:00:00",98.5,98.78,97.01,97.47,983400],
    [4335,"2018-10-04T00:00:00",97.56,97.99,92.6,93.52,1692000],
    [4336,"2018-10-05T00:00:00",93.22,93.39,88.85,90.46,3099800],
    [4337,"2018-10-08T00:00:00",91.5,92.01,85.94,85.97,3135800],
    [4338,"2018-10-09T00:00:00",87,89.5,81.68,81.93,3708500],
    [4339,"2018-10-10T00:00:00",81.88,86.02,79,86.02,3666200],
    [4340,"2018-10-11T00:00:00",85.25,89.7,84.8,85.41,4077500],
    [4341,"2018-10-12T00:00:00",85,85.41,81.14,81.45,3553200],
    [4342,"2018-10-15T00:00:00",81,83.74,77.4,82.09,3502100],
    [4343,"2018-10-16T00:00:00",83,85.14,81.55,82.25,3369800],
    [4344,"2018-10-17T00:00:00",79.5,81.9,78.45,81.9,2434700],
    [4345,"2018-10-18T00:00:00",83.49,85.5,82.5,84.2,3641900],
    [4346,"2018-10-19T00:00:00",83.99,88.41,82.7,88.41,3294800],
    [4347,"2018-10-22T00:00:00",89.5,92.4,86.6,87.86,4608000],
    [4348,"2018-10-23T00:00:00",86.77,87,83.47,83.66,3994100],
    [4349,"2018-10-24T00:00:00",87.84,87.84,87.84,87.84,402400],
    [4350,"2018-10-25T00:00:00",92.23,92.23,87.55,90.43,8938800],
    [4351,"2018-10-26T00:00:00",87,94.95,85.91,94.87,11237500],
    [4352,"2018-10-29T00:00:00",98,99.61,97.1,99.61,1668000],
    [4353,"2018-10-30T00:00:00",101.49,104.59,101.15,104.59,6875300],
    [4354,"2018-10-31T00:00:00",104.5,109.81,101.93,105.57,11821500],
    [4355,"2018-11-01T00:00:00",104.25,108,103.07,106.28,4371100],
    [4356,"2018-11-02T00:00:00",107,111.59,106.6,111.07,8979300],
    [4357,"2018-11-05T00:00:00",109,109,105.52,105.52,3814600],
    [4358,"2018-11-06T00:00:00",103.5,105.25,100.25,100.47,5982200],
    [4359,"2018-11-07T00:00:00",104,105.49,102.98,105.49,5807200],
    [4360,"2018-11-08T00:00:00",108.25,108.7,104.6,106.13,4848100],
    [4361,"2018-11-09T00:00:00",106,110.49,105.15,108.51,5429300],
    [4362,"2018-11-12T00:00:00",107.95,109.8,104.8,105.58,3540700],
    [4363,"2018-11-13T00:00:00",104.6,106.5,102.01,105.55,2691800],
    [4364,"2018-11-14T00:00:00",105.8,110.82,104,110.2,6975300],
    [4365,"2018-11-15T00:00:00",111.25,112.75,110.1,110.84,5066500],
    [4366,"2018-11-16T00:00:00",111.75,113.25,110.01,110.61,3934800],
    [4367,"2018-11-19T00:00:00",110.58,110.58,106.75,107.52,2431700],
    [4368,"2018-11-20T00:00:00",107.11,108,105.5,106.01,3043600],
    [4369,"2018-11-22T00:00:00",106,108,100.75,101.15,5455600],
    [4370,"2018-11-23T00:00:00",100.6,105.5,100.52,104.68,5975700],
    [4371,"2018-11-26T00:00:00",105.74,106.8,103.02,103.81,2850100],
    [4372,"2018-11-27T00:00:00",104,104.8,101,102.14,1754500],
    [4373,"2018-11-28T00:00:00",102.6,103.75,100.7,101.33,1987500],
    [4374,"2018-11-29T00:00:00",102.3,102.5,100.45,102.04,1405900],
    [4375,"2018-11-30T00:00:00",102,103.5,96.94,97.19,7062600],
    [4376,"2018-12-03T00:00:00",92.34,92.34,92.34,92.34,412600],
    [4377,"2018-12-04T00:00:00",87.73,91,87.73,89.79,7636200],
    [4378,"2018-12-05T00:00:00",90.8,90.8,85.6,87.74,3069600],
    [4379,"2018-12-06T00:00:00",88.11,89.39,84.5,85.48,4870400],
    [4380,"2018-12-07T00:00:00",85.1,89.75,83.4,89.72,5636100],
    [4381,"2018-12-10T00:00:00",91.5,92.49,88.5,89.78,3873000],
    [4382,"2018-12-11T00:00:00",88.99,92.5,87.3,89.22,4687200],
    [4383,"2018-12-12T00:00:00",88.39,89.2,86.75,87.66,2154100],
    [4384,"2018-12-13T00:00:00",88.25,88.9,85.55,87.67,1969800],
    [4385,"2018-12-14T00:00:00",88.6,89.95,88.1,88.54,1971400],
    [4386,"2018-12-17T00:00:00",88.51,89.5,87.27,87.57,1087000],
    [4387,"2018-12-18T00:00:00",87,88.9,86.85,87.91,1893400],
    [4388,"2018-12-19T00:00:00",87.81,88.75,87.4,87.67,1643800],
    [4389,"2018-12-20T00:00:00",88,89.75,87.27,88.39,2611700],
    [4390,"2018-12-21T00:00:00",88.3,91.05,87.5,88.15,2103500],
    [4391,"2018-12-24T00:00:00",87.15,88.7,86.75,87.93,1439400],
    [4392,"2018-12-26T00:00:00",88.4,88.75,87.61,87.85,1428500],
    [4393,"2018-12-27T00:00:00",88.67,88.85,85.8,86.07,1050400],
    [4394,"2018-12-28T00:00:00",86.07,86.07,81.77,81.77,3322800],
    [4395,"2018-12-31T00:00:00",80.02,82.4,78.01,80.15,9153200],
    [4396,"2019-01-01T00:00:00",80.04,84.15,80.04,83.98,2521000],
    [4397,"2019-01-02T00:00:00",83.6,85.99,82.05,82.67,3351500],
    [4398,"2019-01-03T00:00:00",82.4,83.5,81.6,82.31,1422500],
    [4399,"2019-01-04T00:00:00",82,83.5,81.7,82.2,1140000],
    [4400,"2019-01-07T00:00:00",82.55,85.7,82.55,85.15,3630000],
    [4401,"2019-01-08T00:00:00",85.74,87.15,85.3,86.61,3723000],
    [4402,"2019-01-09T00:00:00",87.2,88.45,85.5,85.73,3267500],
    [4403,"2019-01-10T00:00:00",86.25,86.89,84.6,84.81,1224000],
    [4404,"2019-01-11T00:00:00",84.7,85.25,83.46,83.89,1301000],
    [4405,"2019-01-14T00:00:00",85.44,86.88,84.55,85.97,1502500],
    [4406,"2019-01-15T00:00:00",86,86.49,84.25,84.78,1569000],
    [4407,"2019-01-16T00:00:00",84.7,84.89,82.5,82.72,1252000],
    [4408,"2019-01-17T00:00:00",82.72,83.3,80.77,82.78,1869000],
    [4409,"2019-01-18T00:00:00",82.78,83.19,81.56,82.11,1236500],
    [4410,"2019-01-21T00:00:00",82.11,82.99,79.2,79.74,1733000],
    [4411,"2019-01-22T00:00:00",80,82.88,79.1,81.9,2478500],
    [4412,"2019-01-23T00:00:00",82.98,83.8,81.78,82.29,1335500],
    [4413,"2019-01-24T00:00:00",86,86.4,83.1,84.2,4436500],
    [4414,"2019-01-25T00:00:00",84.23,84.23,82.5,83.32,1131000],
    [4415,"2019-01-28T00:00:00",84.5,84.81,83.5,84.36,2244500],
    [4416,"2019-01-29T00:00:00",84.2,85.72,83.95,84.52,2613500],
    [4417,"2019-01-30T00:00:00",84.95,84.95,83.7,83.99,1059000],
    [4418,"2019-01-31T00:00:00",84,86,84,85.7,2530500],
    [4419,"2019-02-01T00:00:00",85.4,87.75,85.35,87.2,4031000],
    [4420,"2019-02-04T00:00:00",88.4,91.56,88.25,91.56,3409000],
    [4421,"2019-02-06T00:00:00",94.74,96.13,93.25,93.68,8772000],
    [4422,"2019-02-07T00:00:00",93.7,93.7,92,92.44,2148000],
    [4423,"2019-02-08T00:00:00",93.15,96.2,92.51,92.94,4430000],
    [4424,"2019-02-11T00:00:00",94.23,94.8,91.01,91.57,2605500],
    [4425,"2019-02-12T00:00:00",91.7,96.14,91.65,96.1,6825500],
    [4426,"2019-02-13T00:00:00",98,100.9,98,100.82,7207000],
    [4427,"2019-02-14T00:00:00",101.52,101.52,95.78,96.23,8779000],
    [4428,"2019-02-15T00:00:00",96.3,98.4,96,97.6,2655000],
    [4429,"2019-02-18T00:00:00",98.03,98.3,92.83,93.44,3394000],
    [4430,"2019-02-19T00:00:00",94.4,95,93.03,93.95,1788000],
    [4431,"2019-02-20T00:00:00",93.8,95.3,92.5,94.65,3259000],
    [4432,"2019-02-21T00:00:00",94.6,95.59,93.8,94.14,1352000],
    [4433,"2019-02-22T00:00:00",94,95.25,93.5,94.96,1018500],
    [4434,"2019-02-25T00:00:00",95.8,95.8,92.5,92.77,578000],
    [4435,"2019-02-26T00:00:00",91.35,94.9,89,89.22,3798000],
    [4436,"2019-02-27T00:00:00",88.1,90.4,84.76,89.35,3746000],
    [4437,"2019-02-28T00:00:00",91,92.9,88.9,92.27,2086500],
    [4438,"2019-03-01T00:00:00",92.11,94,92.11,92.39,1479500],
    [4439,"2019-03-04T00:00:00",92.5,92.5,91.11,91.77,874000],
    [4440,"2019-03-05T00:00:00",91.77,92.8,90.56,91.1,765000],
    [4441,"2019-03-06T00:00:00",91.7,93.1,91.3,91.48,1894500],
    [4442,"2019-03-07T00:00:00",93.25,93.6,90.7,90.95,1143000],
    [4443,"2019-03-08T00:00:00",90.4,90.99,89.35,89.67,958500],
    [4444,"2019-03-11T00:00:00",91,91.7,89.8,90,772000],
    [4445,"2019-03-12T00:00:00",90.79,91.75,89.51,91.39,970500],
    [4446,"2019-03-13T00:00:00",91.6,92.4,90.61,90.82,772500],
    [4447,"2019-03-14T00:00:00",90.15,90.7,88.7,89,919000],
    [4448,"2019-03-15T00:00:00",89,89.25,84.55,84.77,1699000],
    [4449,"2019-03-18T00:00:00",85.11,88.5,83.01,87.84,1751000],
    [4450,"2019-03-19T00:00:00",87.84,88.4,85.5,85.7,1099500],
    [4451,"2019-03-20T00:00:00",86,86.67,85,85.88,1227500],
    [4452,"2019-03-21T00:00:00",85.88,87.01,84.06,85.31,1243000],
    [4453,"2019-03-22T00:00:00",85.32,86.49,85.1,85.36,803500],
    [4454,"2019-03-25T00:00:00",86,86,82,82.35,1013500],
    [4455,"2019-03-26T00:00:00",82.8,83.94,81.31,83.09,871000],
    [4456,"2019-03-27T00:00:00",82.95,87.24,82.95,87.24,2180000],
    [4457,"2019-03-28T00:00:00",87.02,87.5,84,84.3,1887500],
    [4458,"2019-03-29T00:00:00",84.4,87.3,83.85,85.41,2824000],
    [4459,"2019-04-01T00:00:00",84.7,84.99,83.4,83.89,423000],
    [4460,"2019-04-02T00:00:00",84,85.2,82.6,83.25,1629500],
    [4461,"2019-04-03T00:00:00",83.95,85.1,83.35,84.56,1767500],
    [4462,"2019-04-04T00:00:00",85,85,82.61,83.03,993000],
    [4463,"2019-04-05T00:00:00",83,84,82.3,83.03,541500],
    [4464,"2019-04-08T00:00:00",82.06,82.89,78.88,78.88,2312000],
    [4465,"2019-04-09T00:00:00",78.31,79.95,75.15,78.51,3148000],
    [4466,"2019-04-10T00:00:00",78.51,79.35,74.59,74.59,2391000],
    [4467,"2019-04-11T00:00:00",73,74,71.06,71.79,4420500],
    [4468,"2019-04-12T00:00:00",72.35,75.37,71.7,75.37,3199500],
    [4469,"2019-04-15T00:00:00",76,77.55,74.55,76.41,3492500],
    [4470,"2019-04-16T00:00:00",76.29,77.39,75.5,76.04,2067500],
    [4471,"2019-04-17T00:00:00",76.03,76.03,74.1,74.86,1722000],
    [4472,"2019-04-18T00:00:00",74.91,75.8,71.35,73.24,1650500],
    [4473,"2019-04-19T00:00:00",73.89,75.74,72.5,73.79,1354500],
    [4474,"2019-04-22T00:00:00",73.8,74.89,72.1,72.75,1183500],
    [4475,"2019-04-23T00:00:00",73,73,69.59,70.7,1519500],
    [4476,"2019-04-24T00:00:00",69.9,73,68.6,70.29,3076000],
    [4477,"2019-04-25T00:00:00",70.5,71.8,69.85,71.16,1566000],
    [4478,"2019-04-26T00:00:00",71.27,74.71,71.27,74.71,2085500],
    [4479,"2019-04-29T00:00:00",76.5,78.44,74.11,74.74,3477000],
    [4480,"2019-04-30T00:00:00",74.3,74.3,72.45,73.27,1934500],
    [4481,"2019-05-02T00:00:00",73.25,74.4,72.62,72.92,1196500],
    [4482,"2019-05-03T00:00:00",73,73,71.8,72,388000],
    [4483,"2019-05-06T00:00:00",72.29,72.5,69.61,70.07,854000],
    [4484,"2019-05-07T00:00:00",69,70.75,68,68.62,790000],
    [4485,"2019-05-08T00:00:00",68.95,69,66.21,68.02,940000],
    [4486,"2019-05-09T00:00:00",67.75,71.42,67.5,69.98,1388000],
    [4487,"2019-05-10T00:00:00",70,70.25,67.26,68.01,564500],
    [4488,"2019-05-13T00:00:00",69.9,70.34,64.61,64.61,1573500],
    [4489,"2019-05-14T00:00:00",63.3,64.6,61.38,61.38,2847500],
    [4490,"2019-05-15T00:00:00",59.05,63.35,58.52,59.2,2566000],
    [4491,"2019-05-16T00:00:00",58.6,58.75,56.24,56.24,2015000],
    [4492,"2019-05-17T00:00:00",54.25,54.3,53.43,53.43,1111000],
    [4493,"2019-05-20T00:00:00",52.01,56.05,50.76,53.83,4270500],
    [4494,"2019-05-21T00:00:00",53,56.4,51.49,55.48,2652500],
    [4495,"2019-05-22T00:00:00",56,58.25,56,58.25,1763000],
    [4496,"2019-05-23T00:00:00",59,61.16,57.98,61.16,3387500],
    [4497,"2019-05-24T00:00:00",61.5,63.25,59.21,62.04,3896500],
    [4498,"2019-05-27T00:00:00",62.5,63.2,61,62.05,1659500],
    [4499,"2019-05-28T00:00:00",61.02,62.1,58.95,59,3023000],
    [4500,"2019-05-29T00:00:00",60,61.95,60,61.95,607000],
    [4501,"2019-05-30T00:00:00",65.04,65.04,58.88,60.24,4335500],
    [4502,"2019-06-03T00:00:00",60.8,61.19,57.23,57.48,2332500],
    [4503,"2019-06-10T00:00:00",56.5,56.5,54.61,54.61,525000],
    [4504,"2019-06-11T00:00:00",52.51,54.6,52,53.38,1863500],
    [4505,"2019-06-12T00:00:00",52.7,56.04,52.5,55.6,3210500],
    [4506,"2019-06-13T00:00:00",55.9,58.38,54.9,58.07,3656500],
    [4507,"2019-06-14T00:00:00",58.79,60.97,58.49,60.97,5745000],
    [4508,"2019-06-17T00:00:00",61.75,64.01,60.51,61.47,3907000],
    [4509,"2019-06-18T00:00:00",60.9,63.4,58.4,58.99,3152500],
    [4510,"2019-06-19T00:00:00",58.1,60.6,58.1,58.9,1684000],
    [4511,"2019-06-20T00:00:00",58.98,61.84,58.98,61.31,2483000],
    [4512,"2019-06-21T00:00:00",61.6,61.9,59.5,60.48,3274000],
    [4513,"2019-06-24T00:00:00",59.66,60,57.46,57.46,2520000],
    [4514,"2019-06-25T00:00:00",55.5,57.2,54.75,56.91,3103500],
    [4515,"2019-06-26T00:00:00",57.5,57.5,54.5,55.43,3613500],
    [4516,"2019-06-27T00:00:00",55.7,56.39,54.75,55.13,2446500],
    [4517,"2019-06-28T00:00:00",55,57.88,53.8,56.54,4460500],
    [4518,"2019-07-01T00:00:00",56.5,56.51,55.5,55.65,554500],
    [4519,"2019-07-02T00:00:00",55.8,57.6,54.85,57.26,1683500],
    [4520,"2019-07-03T00:00:00",57.65,60.12,57.65,60.12,3563500],
    [4521,"2019-07-04T00:00:00",61.3,61.89,57.12,57.26,4488000],
    [4522,"2019-07-05T00:00:00",56.35,56.55,54.8,55.19,1547500],
    [4523,"2019-07-08T00:00:00",55.5,55.8,52.75,53.01,2982500],
    [4524,"2019-07-09T00:00:00",53.48,54.29,51.1,52.01,3536500],
    [4525,"2019-07-10T00:00:00",52.45,53.01,51.25,52.18,1102500],
    [4526,"2019-07-11T00:00:00",52.7,52.97,51.55,52.49,773500],
    [4527,"2019-07-12T00:00:00",52.49,52.6,49.9,50.14,1843000],
    [4528,"2019-07-15T00:00:00",50,50,47.64,47.64,1659500],
    [4529,"2019-07-16T00:00:00",47,48.18,45.4,46.94,4884500],
    [4530,"2019-07-17T00:00:00",47.64,49.28,45.79,46.5,4795500],
    [4531,"2019-07-18T00:00:00",46.22,46.55,44.18,44.22,2416000],
    [4532,"2019-07-19T00:00:00",43.16,45.22,42.2,44.94,4513000],
    [4533,"2019-07-22T00:00:00",45.22,45.5,43.5,44.12,1952000],
    [4534,"2019-07-23T00:00:00",44.4,46.32,42.72,46.29,5298000],
    [4535,"2019-07-24T00:00:00",47,48.6,46.4,47.82,4712000],
    [4536,"2019-07-25T00:00:00",47.5,47.69,45.8,46.76,1462500],
    [4537,"2019-07-26T00:00:00",46.11,46.15,44.43,44.43,1439500],
    [4538,"2019-07-29T00:00:00",43.56,43.8,42.21,42.31,1336000],
    [4539,"2019-07-30T00:00:00",42.25,43.6,41.2,42.66,2165500],
    [4540,"2019-07-31T00:00:00",42.7,44.7,42.01,44.3,1688500],
    [4541,"2019-08-01T00:00:00",44.4,45.89,43.51,43.84,1920500],
    [4542,"2019-08-02T00:00:00",43.5,44.15,42.51,43.72,974000],
    [4543,"2019-08-05T00:00:00",43.49,44,42.3,43.33,952000],
    [4544,"2019-08-06T00:00:00",43.4,44.7,43.4,43.86,1196000],
    [4545,"2019-08-07T00:00:00",43.98,45.39,43.32,43.77,1257000],
    [4546,"2019-08-08T00:00:00",43.5,45.2,42.65,44.06,2640500],
    [4547,"2019-08-09T00:00:00",44.3,46.26,44.3,46.09,2335000],
    [4548,"2019-08-16T00:00:00",46.01,46.6,45.5,46.22,1255500],
    [4549,"2019-08-19T00:00:00",45.8,48.53,45.79,48.31,1543500],
    [4550,"2019-08-20T00:00:00",48.63,49.59,48.25,48.51,3007500],
    [4551,"2019-08-21T00:00:00",48.6,50.93,47.63,50.59,3275500],
    [4552,"2019-08-22T00:00:00",51.6,53.11,51.6,53.11,2617500],
    [4553,"2019-08-23T00:00:00",54,55.76,53.3,54.31,4573500],
    [4554,"2019-08-26T00:00:00",54.5,54.5,51.6,51.6,1951500],
    [4555,"2019-08-27T00:00:00",51.4,54.18,50.5,53.98,4608500],
    [4556,"2019-08-28T00:00:00",53.64,55.65,53,53.56,4067500],
    [4557,"2019-08-29T00:00:00",53.1,53.5,50.89,51.03,1711000],
    [4558,"2019-08-30T00:00:00",51.01,51.01,48.48,48.53,2150500],
    [4559,"2019-09-02T00:00:00",49,50.5,48.2,48.77,1399500],
    [4560,"2019-09-03T00:00:00",48.75,49.35,46.65,46.9,2308000],
    [4561,"2019-09-04T00:00:00",47.2,49.24,46.7,49.24,2701000],
    [4562,"2019-09-05T00:00:00",50.3,51.7,46.79,47.46,6400000],
    [4563,"2019-09-06T00:00:00",46.8,47.5,45.76,46.9,2656500],
    [4564,"2019-09-11T00:00:00",46.9,47.4,44.7,45.48,1639000],
    [4565,"2019-09-12T00:00:00",45.5,47.75,45.21,47.69,3491500],
    [4566,"2019-09-13T00:00:00",47.69,48.24,46.51,47.81,4018000],
    [4567,"2019-09-16T00:00:00",47.65,48.1,46.6,47.13,6719000],
    [4568,"2019-09-17T00:00:00",46.53,48.48,46,47.98,7316000],
    [4569,"2019-09-18T00:00:00",48.02,49.1,47.3,47.56,2472500],
    [4570,"2019-09-19T00:00:00",47.75,49,47.2,48.62,2136000],
    [4571,"2019-09-20T00:00:00",48.9,48.95,46.83,47.12,2178500],
    [4572,"2019-09-23T00:00:00",46.72,47.15,44.77,44.85,2907000],
    [4573,"2019-09-24T00:00:00",44.4,45.25,43.8,44.45,2426000],
    [4574,"2019-09-25T00:00:00",44.6,45.3,44,44.29,1808000],
    [4575,"2019-09-26T00:00:00",44.5,45.6,44,45.34,2236500],
    [4576,"2019-09-27T00:00:00",45.5,47.6,45.17,47.51,3455000],
    [4577,"2019-09-30T00:00:00",48.14,49.6,47.85,48.34,4082000],
    [4578,"2019-10-01T00:00:00",48.5,50.75,48,50.75,3397000],
    [4579,"2019-10-02T00:00:00",51.4,53.28,51.1,53.28,6016000],
    [4580,"2019-10-03T00:00:00",53.96,55.94,53.96,55.94,1479000],
    [4581,"2019-10-04T00:00:00",58.45,58.73,56.61,57.9,3815500],
    [4582,"2019-10-07T00:00:00",57.75,60.79,57.25,60.44,4877500],
    [4583,"2019-10-08T00:00:00",61.9,62.75,58.8,60.22,5556500],
    [4584,"2019-10-09T00:00:00",60,60.55,57.21,57.34,4633500],
    [4585,"2019-10-10T00:00:00",56.2,58.65,55,58.04,5451000],
    [4586,"2019-10-11T00:00:00",58.43,59.95,57.8,58.26,5569500],
    [4587,"2019-10-14T00:00:00",58.39,58.99,56.77,57.12,2698500],
    [4588,"2019-10-15T00:00:00",57.79,59.24,57.1,57.72,3490000],
    [4589,"2019-10-16T00:00:00",58.25,58.75,57.37,57.59,1262500],
    [4590,"2019-10-17T00:00:00",57.63,58.15,56.2,56.45,951500],
    [4591,"2019-10-18T00:00:00",56.36,58.4,55.85,56.61,3871500],
    [4592,"2019-10-21T00:00:00",56.25,56.25,53.78,53.78,2446500],
    [4593,"2019-10-22T00:00:00",52.7,53.75,51.25,52.45,2813000],
    [4594,"2019-10-23T00:00:00",52.74,53.25,51.2,51.57,1508000],
    [4595,"2019-10-24T00:00:00",51.29,52.92,50.25,51.7,1810000],
    [4596,"2019-10-25T00:00:00",51.4,53.7,51,52.86,4263500],
    [4597,"2019-10-28T00:00:00",52.99,55.5,52.75,55.5,2108000],
    [4598,"2019-10-29T00:00:00",56.5,58.27,56.22,56.63,5518500],
    [4599,"2019-10-30T00:00:00",56.06,58,56.06,56.7,1622000],
    [4600,"2019-10-31T00:00:00",57.01,59.53,57.01,59.53,2882000],
    [4601,"2019-11-01T00:00:00",60.5,62.5,60,62.39,5125500],
    [4602,"2019-11-04T00:00:00",63.55,65.5,63.5,65.5,833000],
    [4603,"2019-11-05T00:00:00",67.3,68.5,66.5,66.98,3307000],
    [4604,"2019-11-06T00:00:00",68.6,70.32,68.1,68.61,3757500],
    [4605,"2019-11-07T00:00:00",69.25,69.35,65.18,65.47,1866500],
    [4606,"2019-11-08T00:00:00",65.11,65.35,63.2,63.42,4422500],
    [4607,"2019-11-11T00:00:00",63.7,66.59,63.7,66.59,2554500],
    [4608,"2019-11-12T00:00:00",68.15,69.91,67.9,69,6448500],
    [4609,"2019-11-13T00:00:00",68.7,69.5,66.95,67.89,4437000],
    [4610,"2019-11-14T00:00:00",68.51,71.28,68.4,70.37,11589500],
    [4611,"2019-11-15T00:00:00",71.5,71.75,69.4,70.97,6638000],
    [4612,"2019-11-18T00:00:00",71.75,73.3,71.5,72.6,6878000],
    [4613,"2019-11-19T00:00:00",73.2,74.1,71.53,72.34,8184500],
    [4614,"2019-11-20T00:00:00",72.48,72.9,70.3,70.84,5247000],
    [4615,"2019-11-21T00:00:00",70.85,71.79,67.3,67.3,6503500],
    [4616,"2019-11-22T00:00:00",66.9,70.66,66,70.46,4530000],
    [4617,"2019-11-25T00:00:00",70.6,72.8,69.3,72.36,8161500],
    [4618,"2019-11-26T00:00:00",72.89,74.95,69.15,69.86,19789000],
    [4619,"2019-11-27T00:00:00",70.5,71.3,69.41,70.45,4393500],
    [4620,"2019-11-28T00:00:00",70.5,73.3,70.5,72.64,5671500],
    [4621,"2019-11-29T00:00:00",73.5,74.25,72.5,73.04,4021000],
    [4622,"2019-12-02T00:00:00",73.4,76.69,72.95,75.93,6996000],
    [4623,"2019-12-03T00:00:00",77.5,77.65,72.66,73.18,5809000],
    [4624,"2019-12-04T00:00:00",73,76.83,71.75,76.76,9708500],
    [4625,"2019-12-05T00:00:00",77.35,80.59,75.61,79.81,9744500],
    [4626,"2019-12-06T00:00:00",78.55,79.98,77.32,77.87,6265000],
    [4627,"2019-12-09T00:00:00",77.8,79,74.76,75.61,3844500],
    [4628,"2019-12-10T00:00:00",75.75,78,75.4,77.16,3644500],
    [4629,"2019-12-11T00:00:00",77.5,78.5,75.81,76.14,3838000],
    [4630,"2019-12-12T00:00:00",76.02,76.8,74.62,75.19,1890000],
    [4631,"2019-12-13T00:00:00",75.7,77.24,75.01,75.51,1807500],
    [4632,"2019-12-16T00:00:00",76,78.49,76,77.59,4292500],
    [4633,"2019-12-17T00:00:00",78,78.35,75.3,76.58,3485500],
    [4634,"2019-12-18T00:00:00",76,78.65,75.43,77.45,3237000],
    [4635,"2019-12-19T00:00:00",77.95,78.25,73.58,74.37,2525000],
    [4636,"2019-12-20T00:00:00",75,76,72.6,73.18,2135000],
    [4637,"2019-12-23T00:00:00",72.8,76.5,72.16,73.83,5222000],
    [4638,"2019-12-24T00:00:00",74.1,74.8,72.4,73.99,3316500],
    [4639,"2019-12-26T00:00:00",74.2,75.89,74.02,75.27,1556000],
    [4640,"2019-12-27T00:00:00",75.65,77,73.3,73.86,4532000],
    [4641,"2019-12-30T00:00:00",74.5,75.25,73.9,74.06,2149500],
    [4642,"2019-12-31T00:00:00",74,75.4,73.6,74.27,3052000],
    [4643,"2020-01-01T00:00:00",74.44,75.6,73.6,75.23,1501000],
    [4644,"2020-01-02T00:00:00",75,78.85,75,78.39,5511500],
    [4645,"2020-01-03T00:00:00",79.31,80.01,76.8,77.63,6771000],
    [4646,"2020-01-06T00:00:00",76.7,76.7,73.75,73.75,3836000],
    [4647,"2020-01-07T00:00:00",74.5,75.6,74.2,75.23,2105500],
    [4648,"2020-01-08T00:00:00",74,75.1,71.5,72.06,4406000],
    [4649,"2020-01-09T00:00:00",74.95,75.66,74.4,75.66,3369000],
    [4650,"2020-01-10T00:00:00",76.3,77.65,75.6,76.67,3612500],
    [4651,"2020-01-13T00:00:00",76.3,77.85,75.6,76.69,3269500],
    [4652,"2020-01-14T00:00:00",77,77.3,75.2,75.45,1955500],
    [4653,"2020-01-15T00:00:00",75.5,77.89,75.45,76.86,4281000],
    [4654,"2020-01-16T00:00:00",76.8,78.85,76.5,78.43,4138500],
    [4655,"2020-01-17T00:00:00",78.98,79.5,78.22,78.35,2552000],
    [4656,"2020-01-20T00:00:00",78.37,78.49,75.5,76.14,2148500],
    [4657,"2020-01-21T00:00:00",76,76.49,75.01,75.82,1177000],
    [4658,"2020-01-22T00:00:00",76.15,77.25,74.55,76.6,2966500],
    [4659,"2020-01-23T00:00:00",77.33,79.8,76.3,76.69,12823000],
    [4660,"2020-01-24T00:00:00",76.06,77.88,75.9,77.57,4633500],
    [4661,"2020-01-27T00:00:00",77.98,79.79,77.7,78.15,9081000],
    [4662,"2020-01-28T00:00:00",78,79.4,77.6,78.46,7014500],
    [4663,"2020-01-29T00:00:00",78.5,78.5,75.85,76.32,4779500],
    [4664,"2020-01-30T00:00:00",75.98,76.74,75.36,76.43,4328500],
    [4665,"2020-01-31T00:00:00",76.9,77.1,74.1,74.66,3959000],
    [4666,"2020-02-03T00:00:00",73,73,70.4,71.15,4015000],
    [4667,"2020-02-04T00:00:00",71.7,72.39,70.1,71.53,6817000],
    [4668,"2020-02-06T00:00:00",71.99,72.35,70.37,70.56,2378500],
    [4669,"2020-02-07T00:00:00",71.3,71.5,66.33,66.47,6835000],
    [4670,"2020-02-10T00:00:00",65.7,66.68,62.49,62.65,4764500],
    [4671,"2020-02-11T00:00:00",62.9,65.78,61.7,64.55,5087500],
    [4672,"2020-02-12T00:00:00",65.35,67.5,63.32,66.61,8070000],
    [4673,"2020-02-13T00:00:00",67,70.55,65.81,69.62,18247500],
    [4674,"2020-02-14T00:00:00",70,70,67.86,68.11,3684000],
    [4675,"2020-02-17T00:00:00",68.1,68.25,64.75,66.59,9133500],
    [4676,"2020-02-18T00:00:00",66.5,67.14,65.1,66.52,4046500],
    [4677,"2020-02-19T00:00:00",66.99,69.88,66.99,69.46,9509000],
    [4678,"2020-02-20T00:00:00",69.79,70,68.01,68.29,8146000],
    [4679,"2020-02-21T00:00:00",68.4,69.75,67.66,68.54,4260000],
    [4680,"2020-02-24T00:00:00",68.5,69.49,64.7,65.17,4670000],
    [4681,"2020-02-25T00:00:00",65,66.45,64.66,65.98,5170500],
    [4682,"2020-02-26T00:00:00",66,66.44,64.9,65.79,3643000],
    [4683,"2020-02-27T00:00:00",64.8,68.35,63.5,67.86,7408500],
    [4684,"2020-02-28T00:00:00",67.5,71,67.31,69.2,9476500],
    [4685,"2020-03-02T00:00:00",70.8,74.04,70.05,74.04,7529500],
    [4686,"2020-03-03T00:00:00",76.05,77.79,75.4,75.68,7940500],
    [4687,"2020-03-04T00:00:00",76.01,77.65,74.8,76.38,7196000],
    [4688,"2020-03-05T00:00:00",78.05,81.72,78.05,80.67,13119000],
    [4689,"2020-03-06T00:00:00",79,84.2,78.51,79.95,14593000],
    [4690,"2020-03-09T00:00:00",77.5,85.54,74.66,85.54,9421000],
    [4691,"2020-03-10T00:00:00",89.49,90.1,84.1,87.9,8904000],
    [4692,"2020-03-11T00:00:00",87.2,89.5,85.4,85.92,7755500],
    [4693,"2020-03-12T00:00:00",84,87.5,79.91,80.63,8048500],
    [4694,"2020-03-13T00:00:00",77.99,83.7,74.99,81.36,12791500],
    [4695,"2020-03-16T00:00:00",79,79,75.26,75.26,5315500],
    [4696,"2020-03-17T00:00:00",75,79,73,76.49,5872500],
    [4697,"2020-03-18T00:00:00",75,75,70.76,70.76,2909500],
    [4698,"2020-03-19T00:00:00",65.46,67.9,65.46,65.46,5046500],
    [4699,"2020-03-20T00:00:00",67,67.6,60.56,63.07,8734500],
    [4700,"2020-03-24T00:00:00",58.34,65,58.34,58.34,1178000],
    [4701,"2020-03-25T00:00:00",60.71,61.9,53.97,54.02,4216500],
    [4702,"2020-03-26T00:00:00",53,56.4,49.97,50.05,2949000],
    [4703,"2020-03-27T00:00:00",49,53.8,47.02,53.49,3209000],
    [4704,"2020-03-30T00:00:00",53.49,57.35,51,57.12,4506500],
    [4705,"2020-03-31T00:00:00",57,60.25,55.6,59.25,5752500],
    [4706,"2020-04-01T00:00:00",60.1,60.28,57.8,58.73,4670500],
    [4707,"2020-04-02T00:00:00",58.5,63.13,57.12,63.13,6908000],
    [4708,"2020-04-03T00:00:00",67.86,67.86,67,67.82,3051000],
    [4709,"2020-04-06T00:00:00",72.77,72.77,63.35,64.69,7312000],
    [4710,"2020-04-07T00:00:00",66,69.54,65.6,69.28,5113000],
    [4711,"2020-04-08T00:00:00",70,70.95,68.35,69.25,6422000],
    [4712,"2020-04-09T00:00:00",71,74.44,71,74.44,5486000],
    [4713,"2020-04-10T00:00:00",75.6,76.8,74.44,76.04,6322500],
    [4714,"2020-04-13T00:00:00",75.25,75.35,70.34,70.72,6005500],
    [4715,"2020-04-14T00:00:00",71.12,73.36,70.7,72.89,6222500],
    [4716,"2020-04-15T00:00:00",75.65,76.9,73.6,74.16,7858000],
    [4717,"2020-04-16T00:00:00",75.1,75.2,72.3,73.87,3735000],
    [4718,"2020-04-17T00:00:00",79.41,79.41,79.41,79.41,998500],
    [4719,"2020-04-20T00:00:00",85.36,85.36,83.6,85.36,10903500],
    [4720,"2020-04-21T00:00:00",82.5,90.44,82.5,86.21,20605500],
    [4721,"2020-04-22T00:00:00",87.25,90.26,86.5,87.7,13798500],
    [4722,"2020-04-23T00:00:00",89.01,89.01,82,83.03,10458500],
    [4723,"2020-04-24T00:00:00",82.6,84.5,81.6,82.71,4244000],
    [4724,"2020-04-27T00:00:00",81,82.3,77.5,81.22,7005000],
    [4725,"2020-04-28T00:00:00",81.7,85.95,81.7,84.59,6659000],
    [4726,"2020-04-29T00:00:00",85.2,86.45,84.2,84.98,7269500],
    [4727,"2020-04-30T00:00:00",85.61,87.51,85.61,86.65,6592500],
    [4728,"2020-05-04T00:00:00",85,86.19,83.5,84.02,5415500],
    [4729,"2020-05-05T00:00:00",85,85.5,80.25,82.34,4982500],
    [4730,"2020-05-06T00:00:00",82,83,80.3,80.81,2870500],
    [4731,"2020-05-07T00:00:00",80.1,83.88,78.11,78.72,8190500],
    [4732,"2020-05-08T00:00:00",79.55,80.44,78.8,79.35,2165500],
    [4733,"2020-05-11T00:00:00",79.6,79.6,77.6,78.71,1105000],
    [4734,"2020-05-12T00:00:00",82,84.61,81.5,84.15,6572000],
    [4735,"2020-05-13T00:00:00",84,85.5,83.22,83.95,5404000],
    [4736,"2020-05-14T00:00:00",83.75,85,82.5,83.17,1638500],
    [4737,"2020-05-15T00:00:00",83.6,85.35,82.86,84.68,5280500],
    [4738,"2020-05-18T00:00:00",87,87,83,83.45,3563000],
    [4739,"2020-05-19T00:00:00",83.8,84.6,82.3,82.6,2537000],
    [4740,"2020-05-20T00:00:00",82.65,84,82,83.38,2010500],
    [4741,"2020-05-21T00:00:00",83.69,83.75,80.6,81.11,3602000],
    [4742,"2020-05-28T00:00:00",81.4,82.2,80.2,82.03,1552500],
    [4743,"2020-05-29T00:00:00",82.05,83.69,81.9,82.57,2419000],
    [4744,"2020-06-01T00:00:00",82.6,82.87,80.5,81.01,1779500],
    [4745,"2020-06-02T00:00:00",81.26,82.8,81.25,81.76,2465500],
    [4746,"2020-06-03T00:00:00",82,82.39,80.9,81.21,958500],
    [4747,"2020-06-04T00:00:00",81.4,81.7,80.4,80.76,997000],
    [4748,"2020-06-05T00:00:00",81,82.3,80.5,81.83,1395500],
    [4749,"2020-06-08T00:00:00",82.4,83.79,82.4,83.37,3269000],
    [4750,"2020-06-09T00:00:00",83.37,83.9,82.66,83.18,2243000],
    [4751,"2020-06-10T00:00:00",83.45,83.65,82.3,82.49,1772500],
    [4752,"2020-06-11T00:00:00",82.85,83.86,81.8,83.66,1987500],
    [4753,"2020-06-12T00:00:00",82.6,84.49,82.3,83.75,2412000],
    [4754,"2020-06-15T00:00:00",83.5,84,78.6,80.1,4166000],
    [4755,"2020-06-16T00:00:00",80.8,81.3,80.15,80.84,1110000],
    [4756,"2020-06-17T00:00:00",81.1,81.55,78,78.54,1294500],
    [4757,"2020-06-18T00:00:00",79.3,79.77,78.22,78.71,1629000],
    [4758,"2020-06-19T00:00:00",79.75,79.75,77.56,78.2,575000],
    [4759,"2020-06-22T00:00:00",78.6,79,75.75,78.69,2525000],
    [4760,"2020-06-23T00:00:00",79.15,80.3,78.9,79.94,1634000],
    [4761,"2020-06-24T00:00:00",80.11,80.55,78.4,78.91,3415500],
    [4762,"2020-06-25T00:00:00",78.66,79.45,77.85,78.89,2117000],
    [4763,"2020-06-26T00:00:00",82,84.8,80.75,84.27,12608000],
    [4764,"2020-06-29T00:00:00",84,87.51,82.25,85.65,8209000],
    [4765,"2020-06-30T00:00:00",86.25,87.39,85,85.33,4739500],
    [4766,"2020-07-01T00:00:00",85.25,91.72,85.2,91.39,14526000],
    [4767,"2020-07-02T00:00:00",92,92.98,90.11,90.9,9530500],
    [4768,"2020-07-03T00:00:00",91,91.3,89.4,90.45,2485500],
    [4769,"2020-07-06T00:00:00",91,93.4,90.6,92.18,5044000],
    [4770,"2020-07-07T00:00:00",93.05,94.75,92.76,93.04,4589500],
    [4771,"2020-07-08T00:00:00",94.5,96.1,93.4,95.31,10167000],
    [4772,"2020-07-09T00:00:00",97,97.85,95,95.63,6705000],
    [4773,"2020-07-10T00:00:00",95.65,96.35,94.21,95.97,4130500],
    [4774,"2020-07-13T00:00:00",98,103.16,97.6,102.99,11522500],
    [4775,"2020-07-14T00:00:00",104,104.39,101.1,101.33,6040500],
    [4776,"2020-07-15T00:00:00",102,104.1,101.06,102.75,6991500],
    [4777,"2020-07-16T00:00:00",103,106.6,103,105.48,8310000],
    [4778,"2020-07-17T00:00:00",106,106.5,104.26,104.98,2731500],
    [4779,"2020-07-20T00:00:00",105.5,107.74,104.75,105.42,4500500],
    [4780,"2020-07-21T00:00:00",105.85,106.98,101.99,102.41,6543000],
    [4781,"2020-07-22T00:00:00",103.1,104.3,100.8,102.62,7044000],
    [4782,"2020-07-23T00:00:00",103.5,103.5,99.38,99.69,4252000],
    [4783,"2020-07-24T00:00:00",99,99.19,97.4,98.22,3831000],
    [4784,"2020-07-27T00:00:00",98.5,102,97.84,101.56,4031500],
    [4785,"2020-07-28T00:00:00",102.9,103.85,102.15,102.87,5816000],
    [4786,"2020-07-29T00:00:00",104.25,104.5,101.5,102.67,10890000],
    [4787,"2020-07-30T00:00:00",103.2,104.48,102.25,104.1,5588000],
    [4788,"2020-08-03T00:00:00",106,108.4,105.4,106.27,17432000],
    [4789,"2020-08-04T00:00:00",105.5,107.5,101,102.09,11516000],
    [4790,"2020-08-05T00:00:00",102.48,108.95,101.1,107.77,21413500],
    [4791,"2020-08-06T00:00:00",109.24,110.4,106.6,107.37,12026500],
    [4792,"2020-08-07T00:00:00",107.2,109,105.7,106.17,7098500],
    [4793,"2020-08-10T00:00:00",106.3,106.9,104.01,104.63,3495000],
    [4794,"2020-08-11T00:00:00",104.84,107.35,104.84,106.14,6498000],
    [4795,"2020-08-12T00:00:00",107.5,109.4,104.7,105.72,11012500],
    [4796,"2020-08-13T00:00:00",105.7,106.9,103.83,105.23,5151500],
    [4797,"2020-08-17T00:00:00",105.85,107.25,105,105.72,3083000],
    [4798,"2020-08-18T00:00:00",106.4,112.7,105.87,111.93,26779000],
    [4799,"2020-08-19T00:00:00",111.75,113.35,109.5,110.08,12049000],
    [4800,"2020-08-20T00:00:00",110.69,110.69,106.6,107.42,5689000],
    [4801,"2020-08-21T00:00:00",106.5,108.25,104.5,106.55,5937000],
    [4802,"2020-08-24T00:00:00",106.61,108.44,105.95,107.97,4405000],
    [4803,"2020-08-25T00:00:00",108.9,111.01,108.4,109.79,8426500],
    [4804,"2020-08-26T00:00:00",109.5,110.25,108.8,109.39,3628500],
    [4805,"2020-08-27T00:00:00",109.5,111.99,109.5,110.13,8378000],
    [4806,"2020-08-28T00:00:00",110,110.5,108.9,109.1,1450500],
    [4807,"2020-08-31T00:00:00",110.1,114.6,109.7,111.8,11124000],
    [4808,"2020-09-01T00:00:00",112,115.74,111.8,115.15,7504000],
    [4809,"2020-09-02T00:00:00",116.5,118.37,115.9,116.47,5130000],
    [4810,"2020-09-03T00:00:00",116.55,118.01,115.81,117.63,5680000],
    [4811,"2020-09-04T00:00:00",117.4,118.95,115.63,116.32,6573500],
    [4812,"2020-09-07T00:00:00",118,118,115.5,116.2,4455000],
    [4813,"2020-09-08T00:00:00",116.99,117.5,112.85,113.79,5490000],
    [4814,"2020-09-09T00:00:00",113.7,114.4,112.5,113.1,2804500],
    [4815,"2020-09-10T00:00:00",113.89,117,113.89,115,5766000],
    [4816,"2020-09-11T00:00:00",115.75,115.75,112.99,113.31,2168500],
    [4817,"2020-09-14T00:00:00",113.1,113.99,109.5,110.16,4409000],
    [4818,"2020-09-15T00:00:00",110.49,113.8,110.49,111.05,5908500],
    [4819,"2020-09-16T00:00:00",111.6,112.88,110.81,111.98,2376000],
    [4820,"2020-09-17T00:00:00",113.49,113.52,112.25,112.97,5098000],
    [4821,"2020-09-18T00:00:00",112.2,112.5,110.8,112.03,2351500],
    [4822,"2020-09-21T00:00:00",111.01,112.5,110.5,111.03,1293000],
    [4823,"2020-09-22T00:00:00",111.3,112.6,110,112.1,7711000],
    [4824,"2020-09-23T00:00:00",113.5,115.3,112.9,113.22,5838000],
    [4825,"2020-09-24T00:00:00",113,114.8,111.8,112.96,4723500],
    [4826,"2020-09-25T00:00:00",112.01,112.99,109.1,109.68,4373500],
    [4827,"2020-09-28T00:00:00",109.89,109.89,103.37,104.31,5310000],
    [4828,"2020-09-29T00:00:00",104.4,105.9,102,105,4840000],
    [4829,"2020-09-30T00:00:00",106.1,108,102.5,103.11,6000000],
    [4830,"2020-10-01T00:00:00",103.8,110,102.37,108.17,8100500],
    [4831,"2020-10-02T00:00:00",108.51,109,105.66,106.77,6786500],
    [4832,"2020-10-05T00:00:00",105.5,106.85,103.5,104.76,4463500],
    [4833,"2020-10-06T00:00:00",105.4,107,103.87,106.19,2398923],
    [4834,"2020-10-07T00:00:00",107,111.5,106.01,111.08,4107769],
    [4835,"2020-10-08T00:00:00",111.9,112.5,107.87,110.08,5502957],
    [4836,"2020-10-09T00:00:00",110.01,111.15,109.3,109.58,2294871],
    [4837,"2020-10-12T00:00:00",109.89,110.1,106.5,106.99,3654189],
    [4838,"2020-10-13T00:00:00",106.9,107.5,104.52,106.61,1740847],
    [4839,"2020-10-14T00:00:00",106.75,108.5,106.51,107.86,4447516],
    [4840,"2020-10-15T00:00:00",108.75,109.5,105.5,106.01,2674614],
    [4841,"2020-10-16T00:00:00",106.05,108.67,104.5,108.01,4296507],
    [4842,"2020-10-19T00:00:00",107.9,109,107.25,108.03,1121224],
    [4843,"2020-10-20T00:00:00",108,111.79,108,110.94,3716039],
    [4844,"2020-10-21T00:00:00",111.6,111.6,109.1,110.47,3681397],
    [4845,"2020-10-22T00:00:00",110.5,113.95,110,110.72,7045591],
    [4846,"2020-10-23T00:00:00",110.75,115.5,109.87,112.32,9108435],
    [4847,"2020-10-26T00:00:00",112.5,117,111.8,116.07,7004660],
    [4848,"2020-10-27T00:00:00",115.75,116,113,113.34,3006496],
    [4849,"2020-10-28T00:00:00",113,114.18,111.51,112.14,1594845],
    [4850,"2020-10-29T00:00:00",112,112,104.87,107.94,6676123],
    [4851,"2020-11-02T00:00:00",107,109.98,105.12,109,2260711],
    [4852,"2020-11-03T00:00:00",110.75,112.9,110,112.44,2620744],
    [4853,"2020-11-04T00:00:00",113.75,113.76,110.25,110.53,1592390],
    [4854,"2020-11-05T00:00:00",111.5,112.4,111,111.4,961950],
    [4855,"2020-11-06T00:00:00",111.2,111.5,109.8,110.02,651028],
    [4856,"2020-11-09T00:00:00",110.53,110.98,108.15,109.26,1459352],
    [4857,"2020-11-10T00:00:00",110.75,111.7,108.87,109.16,1694796],
    [4858,"2020-11-11T00:00:00",108.99,109.4,106.8,107.84,1705251],
    [4859,"2020-11-12T00:00:00",108,108.15,105.2,105.53,2229247],
    [4860,"2020-11-13T00:00:00",105.84,108.19,105,107.1,1313008],
    [4861,"2020-11-16T00:00:00",107.73,108.25,106,106.16,566107],
    [4862,"2020-11-17T00:00:00",106.9,107.75,106.1,106.37,445845],
    [4863,"2020-11-18T00:00:00",106.7,106.7,104.03,105.7,1321419],
    [4864,"2020-11-19T00:00:00",105.5,106.9,104.4,105.03,1462006],
    [4865,"2020-11-20T00:00:00",105.01,105.48,103.41,103.67,1167527],
    [4866,"2020-11-23T00:00:00",103,104.2,101.55,102.97,2255885],
    [4867,"2020-11-24T00:00:00",103.48,103.9,100.33,102.04,1898903],
    [4868,"2020-11-25T00:00:00",102.5,102.99,100.25,101.07,1253067],
    [4869,"2020-11-26T00:00:00",102.15,106.38,101.15,105.7,5616065],
    [4870,"2020-11-27T00:00:00",104.99,105.78,102.9,103.83,2253484],
    [4871,"2020-11-30T00:00:00",103.05,105.48,102.9,105.01,1197449],
    [4872,"2020-12-01T00:00:00",105.1,107.8,105.1,106.13,3808662],
    [4873,"2020-12-02T00:00:00",106.79,107.35,105.4,106.74,2226668],
    [4874,"2020-12-03T00:00:00",107.25,109.35,106.57,106.99,4667390],
    [4875,"2020-12-04T00:00:00",107,107.7,105.85,106.09,1898714],
    [4876,"2020-12-07T00:00:00",106.3,107.2,105.12,105.75,1075915],
    [4877,"2020-12-08T00:00:00",105.89,108.5,105.2,107.35,3878982],
    [4878,"2020-12-09T00:00:00",107.9,109.9,107.75,108.11,4993416],
    [4879,"2020-12-10T00:00:00",108.6,108.9,107.2,108.41,1389124],
    [4880,"2020-12-11T00:00:00",108.49,110.38,108,108.4,3181373],
    [4881,"2020-12-14T00:00:00",108.6,111.4,108.6,110.97,4991261],
    [4882,"2020-12-15T00:00:00",111.89,114.5,111.01,111.59,7214778],
    [4883,"2020-12-16T00:00:00",111.5,111.75,109.01,109.27,2384449],
    [4884,"2020-12-17T00:00:00",109.54,110.7,108.82,110.35,2080894],
    [4885,"2020-12-18T00:00:00",110.84,111.99,108.9,109.19,1856697],
    [4886,"2020-12-21T00:00:00",109.01,111.1,108,108.9,2858765],
    [4887,"2020-12-22T00:00:00",109,111.1,108.11,108.74,2088596],
    [4888,"2020-12-23T00:00:00",109.05,111.5,108.8,110.5,2510890],
    [4889,"2020-12-24T00:00:00",112,115.1,111.13,113.88,9076257],
    [4890,"2020-12-28T00:00:00",114.99,116.3,112.92,113.65,3906072],
    [4891,"2020-12-29T00:00:00",114.5,114.5,112.06,112.67,1716533],
    [4892,"2020-12-30T00:00:00",112.25,113.84,112.25,112.82,1862046],
    [4893,"2020-12-31T00:00:00",113,115.7,112.82,114.58,3623340],
    [4894,"2021-01-01T00:00:00",116,117.3,114.4,114.86,3945401],
    [4895,"2021-01-04T00:00:00",115.11,115.5,110.3,110.66,4010723],
    [4896,"2021-01-05T00:00:00",111.35,112.6,110.55,111.63,1577968],
    [4897,"2021-01-06T00:00:00",111.8,113.63,111.11,112.88,2014718],
    [4898,"2021-01-07T00:00:00",113,114.45,112,112.38,1971820],
    [4899,"2021-01-08T00:00:00",112.07,114.5,112.05,113.12,2750214],
    [4900,"2021-01-11T00:00:00",113.5,114.6,112.06,112.22,1529815],
    [4901,"2021-01-12T00:00:00",112.35,112.7,111.2,112.34,958932],
    [4902,"2021-01-13T00:00:00",113.25,115.4,113,114.02,4609566],
    [4903,"2021-01-14T00:00:00",114.48,115,112.6,113.12,1440605],
    [4904,"2021-01-15T00:00:00",113.12,114.2,110.51,111.33,1753410],
    [4905,"2021-01-18T00:00:00",111.6,112.2,110.8,110.97,964363],
    [4906,"2021-01-19T00:00:00",111,111.99,110.26,110.67,617137],
    [4907,"2021-01-20T00:00:00",110.71,111.24,109.51,110.13,981174],
    [4908,"2021-01-21T00:00:00",110.85,112.98,110.5,111,2564037],
    [4909,"2021-01-22T00:00:00",111,111.5,109.8,110.58,1278175],
    [4910,"2021-01-25T00:00:00",111.3,112.75,111,112.44,1962275],
    [4911,"2021-01-26T00:00:00",113,115.99,112.3,113.81,6917100],
    [4912,"2021-01-27T00:00:00",113.75,115.89,113.39,113.83,3831335],
    [4913,"2021-01-28T00:00:00",113.5,117.3,113.5,115.28,8463658],
    [4914,"2021-01-29T00:00:00",115.98,123.01,115.5,120.49,12928630],
    [4915,"2021-02-01T00:00:00",122,123,117.61,118.41,4052987],
    [4916,"2021-02-02T00:00:00",118.5,118.5,116.6,117.32,2912730],
    [4917,"2021-02-03T00:00:00",118.24,122.5,118,121.16,7009610],
    [4918,"2021-02-04T00:00:00",122.25,122.65,118.01,118.62,4024586],
    [4919,"2021-02-08T00:00:00",119.7,119.7,116.52,116.94,3897631],
    [4920,"2021-02-09T00:00:00",117.73,118.84,116.1,116.34,2063234],
    [4921,"2021-02-10T00:00:00",116.8,122.5,115.5,120.5,9972070],
    [4922,"2021-02-11T00:00:00",121,129.53,120.6,126.7,31789216],
    [4923,"2021-02-12T00:00:00",126.6,133,126,131.1,16503439],
    [4924,"2021-02-15T00:00:00",134.08,140.4,132.75,137.76,15584765],
    [4925,"2021-02-16T00:00:00",139,143.51,138.15,141.48,14356305],
    [4926,"2021-02-17T00:00:00",143,143,137.41,137.96,11039708],
    [4927,"2021-02-18T00:00:00",138,138,134.26,134.58,8091480],
    [4928,"2021-02-19T00:00:00",135.49,139.5,134.58,135.82,6744428],
    [4929,"2021-02-22T00:00:00",135.7,137,133.5,134.28,5067945],
    [4930,"2021-02-23T00:00:00",135.1,135.99,132.5,133.03,3851000],
    [4931,"2021-02-24T00:00:00",133.9,134.4,130,132.23,3248161],
    [4932,"2021-02-25T00:00:00",133.9,136.9,132.4,135.63,3399829],
    [4933,"2021-02-26T00:00:00",136.5,139.5,135.5,136.19,5497643],
    [4934,"2021-03-01T00:00:00",136.2,137.9,132.05,135.22,3306140],
    [4935,"2021-03-02T00:00:00",135.21,137.35,134.7,135.23,1480847],
    [4936,"2021-03-03T00:00:00",135.95,138,134.9,137.07,2262347],
    [4937,"2021-03-04T00:00:00",132.5,136.1,131.42,132.02,4239482],
    [4938,"2021-03-05T00:00:00",132.1,134.98,131.51,134.3,1866278],
    [4939,"2021-03-08T00:00:00",138,138,126.01,127.18,6041109],
    [4940,"2021-03-09T00:00:00",127.5,128.44,117.65,117.88,10734525],
    [4941,"2021-03-10T00:00:00",117.9,120.45,115,115.93,6654364],
    [4942,"2021-03-11T00:00:00",115.11,119.65,114.35,115.14,3813232],
    [4943,"2021-03-12T00:00:00",117,123.64,116.5,122.98,4991790],
    [4944,"2021-03-15T00:00:00",127.4,128.08,123.05,127.57,7604184],
    [4945,"2021-03-16T00:00:00",128,128.29,124.2,124.84,3251898],
    [4946,"2021-03-17T00:00:00",126.25,128.39,125.1,126.88,3851239],
    [4947,"2021-03-18T00:00:00",127.5,128.4,121.11,124.25,2952116],
    [4948,"2021-03-19T00:00:00",125,126,123.2,125.27,1761491],
    [4949,"2021-03-22T00:00:00",125,126.85,121.52,124.2,1547741],
    [4950,"2021-03-24T00:00:00",124.75,126.1,123.1,124.93,1360090],
    [4951,"2021-03-25T00:00:00",125.99,127.87,125.99,126.44,2064692],
    [4952,"2021-03-26T00:00:00",127.5,127.5,123.51,123.89,1521170],
    [4953,"2021-03-29T00:00:00",123,123,118.5,119.23,2525609],
    [4954,"2021-03-30T00:00:00",119.23,125,117.75,120.83,2057358],
    [4955,"2021-03-31T00:00:00",122.95,123.39,119.7,120.51,1654833],
    [4956,"2021-04-01T00:00:00",120.3,121,117,117.71,793632],
    [4957,"2021-04-02T00:00:00",118.4,118.8,116.15,117.52,1302450],
    [4958,"2021-04-05T00:00:00",118.5,118.8,115.1,115.43,1439979],
    [4959,"2021-04-06T00:00:00",116,120.7,115,120.05,1977843],
    [4960,"2021-04-07T00:00:00",120.5,122.48,117.51,119.86,4606410],
    [4961,"2021-04-08T00:00:00",120.5,124.9,120.5,124.5,3367453],
    [4962,"2021-04-09T00:00:00",125.3,128,125,126.4,3411988],
    [4963,"2021-04-12T00:00:00",126.19,127,123.5,124.26,1605214],
    [4964,"2021-04-13T00:00:00",124.9,126.5,123,124.56,3932352],
    [4965,"2021-04-14T00:00:00",124.56,126.48,124.06,124.89,1723398],
    [4966,"2021-04-15T00:00:00",125.85,125.85,123.51,123.82,884928],
    [4967,"2021-04-16T00:00:00",124,124.45,122.3,122.51,514100],
    [4968,"2021-04-19T00:00:00",122,124.3,118.8,122.11,1158555],
    [4969,"2021-04-20T00:00:00",123,123.89,121.28,121.93,1099387],
    [4970,"2021-04-21T00:00:00",122.5,122.95,119.83,120.28,763363],
    [4971,"2021-04-22T00:00:00",119,119.87,115.7,116.51,1347495],
    [4972,"2021-04-23T00:00:00",116.1,116.49,114.55,115.8,779464],
    [4973,"2021-04-26T00:00:00",115.8,122,114,118.44,2983618],
    [4974,"2021-04-27T00:00:00",118.49,118.6,115.5,116.03,2507904],
    [4975,"2021-04-28T00:00:00",117,117.6,115,115.44,899459],
    [4976,"2021-04-29T00:00:00",116.25,116.25,114,114.23,1223803],
    [4977,"2021-04-30T00:00:00",114.88,114.89,109.75,110.63,1290670],
    [4978,"2021-05-03T00:00:00",109,113.5,108.26,110.12,2926294],
    [4979,"2021-05-04T00:00:00",109.7,111.29,108.2,109.45,1611289],
    [4980,"2021-05-05T00:00:00",110.6,111.75,109.45,110.57,1646981],
    [4981,"2021-05-06T00:00:00",110.8,111.89,108.25,111.07,805299],
    [4982,"2021-05-17T00:00:00",112.9,116.2,112.5,115.5,3085910],
    [4983,"2021-05-18T00:00:00",115.5,116.95,114,115.15,2371958],
    [4984,"2021-05-19T00:00:00",114.1,114.99,111,111.7,2007534],
    [4985,"2021-05-20T00:00:00",110,112.9,109.9,112.56,784400],
    [4986,"2021-05-21T00:00:00",112.99,115,112.4,113.8,1354735],
    [4987,"2021-05-24T00:00:00",114.5,118,114.5,116.28,3149208],
    [4988,"2021-05-25T00:00:00",117,121,117,120.43,6626554],
    [4989,"2021-05-26T00:00:00",122.1,125.69,122,123.4,9278123],
    [4990,"2021-05-27T00:00:00",123.61,124.2,121,123.11,1874951],
    [4991,"2021-05-28T00:00:00",123,123.5,121,121.52,3073318],
    [4992,"2021-05-31T00:00:00",123,130.63,123,130.42,12848456],
    [4993,"2021-06-01T00:00:00",131.01,134.4,130.21,131.11,8357144],
    [4994,"2021-06-02T00:00:00",131.25,132.11,128.6,129.55,3163339],
    [4995,"2021-06-03T00:00:00",129.95,131.5,129,129.42,2665171],
    [4996,"2021-06-04T00:00:00",129.51,131.1,128.9,129.97,2858328],
    [4997,"2021-06-07T00:00:00",131.5,132.3,129.15,130.33,6027497],
    [4998,"2021-06-08T00:00:00",130.55,132.4,129.3,130.8,4997490],
    [4999,"2021-06-09T00:00:00",131,132.1,128.9,129.2,6923101],
    [5000,"2021-06-10T00:00:00",129.5,130.88,128.25,128.53,5015829],
    [5001,"2021-06-11T00:00:00",128.52,129.5,125.8,126.09,3567605],
    [5002,"2021-06-14T00:00:00",128.99,130.5,126,128.86,7023458],
    [5003,"2021-06-15T00:00:00",129.75,133.99,128.57,130.58,8627487],
    [5004,"2021-06-16T00:00:00",131,131.44,127.51,127.84,2993552],
    [5005,"2021-06-17T00:00:00",128.4,128.4,125,125.59,2609922],
    [5006,"2021-06-18T00:00:00",126,128.8,126,127.28,3256045],
    [5007,"2021-06-21T00:00:00",127,127.85,125,125.37,1622745],
    [5008,"2021-06-22T00:00:00",125.9,126.7,124.6,124.91,1507180],
    [5009,"2021-06-23T00:00:00",125.5,126,123.6,123.94,1300182],
    [5010,"2021-06-24T00:00:00",124.9,124.9,123.02,123.33,2769344],
    [5011,"2021-06-25T00:00:00",123,125,119.5,121.1,5998538],
    [5012,"2021-06-28T00:00:00",120.1,121,117.4,117.85,3515303],
    [5013,"2021-06-29T00:00:00",117.85,119.69,116.75,117.16,2195251],
    [5014,"2021-06-30T00:00:00",117.95,119.25,117.5,117.92,2384678],
    [5015,"2021-07-01T00:00:00",118.3,122.24,118.3,120.39,3066547],
    [5016,"2021-07-02T00:00:00",121,121.25,117.91,118.21,1898136],
    [5017,"2021-07-05T00:00:00",118.98,118.99,115,115.42,1450507],
    [5018,"2021-07-06T00:00:00",115.61,118.3,115.5,116.22,2340971],
    [5019,"2021-07-07T00:00:00",116.22,117.44,114.85,115.69,2404963],
    [5020,"2021-07-08T00:00:00",116.88,119,116.05,118.63,3434342],
    [5021,"2021-07-09T00:00:00",118.63,118.98,116.07,116.54,1100344],
    [5022,"2021-07-12T00:00:00",116.54,116.8,114.3,114.87,1754312],
    [5023,"2021-07-13T00:00:00",115.1,115.88,114.99,115.1,782930],
    [5024,"2021-07-14T00:00:00",115.9,116.4,114.3,114.74,870113],
    [5025,"2021-07-15T00:00:00",114.98,115.5,114.1,114.63,547810],
    [5026,"2021-07-16T00:00:00",115.07,116.49,114.95,115.29,944266],
    [5027,"2021-07-19T00:00:00",115.5,116.3,114.95,115.33,1140431],
    [5028,"2021-07-23T00:00:00",115.51,115.52,113.24,113.77,1878176],
    [5029,"2021-07-26T00:00:00",113.8,114.75,111,112.11,1378011],
    [5030,"2021-07-27T00:00:00",112,113.3,111.3,111.54,1046706],
    [5031,"2021-07-28T00:00:00",112.19,113.39,110,110.5,1107856],
    [5032,"2021-07-29T00:00:00",110.65,111.39,109.11,109.91,1219591],
    [5033,"2021-07-30T00:00:00",110,111.99,108,108.63,1752361],
    [5034,"2021-08-02T00:00:00",109,110.89,108.75,110.04,889639],
    [5035,"2021-08-03T00:00:00",110.79,113.6,110.05,112.97,2337951],
    [5036,"2021-08-04T00:00:00",113.5,113.5,111.15,111.3,1543375],
    [5037,"2021-08-05T00:00:00",111.5,111.79,110.26,110.85,1156183],
    [5038,"2021-08-06T00:00:00",111.36,111.36,109.49,109.64,738043],
    [5039,"2021-08-09T00:00:00",110.35,110.4,106.4,106.8,1989722],
    [5040,"2021-08-10T00:00:00",107,107.4,104.96,106.41,1617491],
    [5041,"2021-08-11T00:00:00",107,108.19,106.8,107.13,788122],
    [5042,"2021-08-12T00:00:00",107.8,107.83,106.05,106.41,347336],
    [5043,"2021-08-13T00:00:00",106.5,106.51,104.81,105.18,569106],
    [5044,"2021-08-16T00:00:00",105,105.44,103,103.6,840429],
    [5045,"2021-08-17T00:00:00",103.6,105.5,103.6,105.23,615509],
    [5046,"2021-08-20T00:00:00",106.47,113.12,105.51,112.87,4108518],
    [5047,"2021-08-23T00:00:00",113.5,116.25,113.2,113.99,5439750],
    [5048,"2021-08-24T00:00:00",113.75,114.76,111.01,111.41,2633006],
    [5049,"2021-08-25T00:00:00",111.41,112.1,108,108.56,2167682],
    [5050,"2021-08-26T00:00:00",108.49,109.4,105,105.15,2560331],
    [5051,"2021-08-27T00:00:00",105.48,106.49,104,105.93,1429748],
    [5052,"2021-08-30T00:00:00",105.89,107.6,105.75,107.22,761836],
    [5053,"2021-08-31T00:00:00",107.51,108.9,106.5,106.94,1237057],
    [5054,"2021-09-01T00:00:00",106.94,107.39,105.8,106.03,541687],
    [5055,"2021-09-02T00:00:00",106.1,106.1,103,103.22,3205764],
    [5056,"2021-09-03T00:00:00",103.33,104.24,102,102.89,1007073],
    [5057,"2021-09-06T00:00:00",103.49,104.8,102.3,102.74,943765],
    [5058,"2021-09-07T00:00:00",102.75,103.5,99.1,100.62,2209191],
    [5059,"2021-09-08T00:00:00",101.05,101.89,98.5,98.78,1448129],
    [5060,"2021-09-09T00:00:00",99.8,100.98,98.21,99.04,1298285],
    [5061,"2021-09-10T00:00:00",99.5,102.35,99,101.6,2185154],
    [5062,"2021-09-13T00:00:00",102.15,102.15,100.5,100.66,700691],
    [5063,"2021-09-14T00:00:00",101,101,95.5,96.92,2636876],
    [5064,"2021-09-15T00:00:00",97.4,97.5,93.1,94.05,3037208],
    [5065,"2021-09-16T00:00:00",94.06,94.25,92.6,93.6,1200642],
    [5066,"2021-09-17T00:00:00",94.75,95.9,92.61,93.81,2213272],
    [5067,"2021-09-20T00:00:00",93.8,94.15,92.01,93.58,1137854],
    [5068,"2021-09-21T00:00:00",93.5,94.05,89.5,90.28,2978562],
    [5069,"2021-09-22T00:00:00",90.75,90.9,85.5,89,2509060],
    [5070,"2021-09-23T00:00:00",89.6,90,86,87.74,1531586],
    [5071,"2021-09-24T00:00:00",88.48,88.48,84.3,85.97,2422077],
    [5072,"2021-09-27T00:00:00",86,87.97,83.3,85.96,1377362],
    [5073,"2021-09-28T00:00:00",85.5,87,84,86.15,1851665],
    [5074,"2021-09-29T00:00:00",85.6,85.9,80.25,83.38,3904241],
    [5075,"2021-09-30T00:00:00",83,89.63,82.49,88.42,4605588],
    [5076,"2021-10-01T00:00:00",88.8,88.8,85.5,86.62,1948008],
    [5077,"2021-10-04T00:00:00",85.86,87.35,84.5,86.39,1714428],
    [5078,"2021-10-05T00:00:00",86.1,86.6,81.5,81.92,3143287],
    [5079,"2021-10-06T00:00:00",81.44,81.8,77.82,80.57,3129254],
    [5080,"2021-10-07T00:00:00",84,86.49,83.3,84.05,4787839],
    [5081,"2021-10-08T00:00:00",84.1,84.39,81.75,82.03,737543],
    [5082,"2021-10-11T00:00:00",82.2,82.99,78,79.06,949914],
    [5083,"2021-10-12T00:00:00",78.4,83.55,76.5,81.15,3653645],
    [5084,"2021-10-13T00:00:00",81.2,82.5,77.9,78.32,878102],
    [5085,"2021-10-14T00:00:00",78.6,82.44,78,81.8,4241560],
    [5086,"2021-10-15T00:00:00",82,83.4,80.56,81.41,2180238],
    [5087,"2021-10-18T00:00:00",78.8,80.45,78.2,78.96,1267935],
    [5088,"2021-10-20T00:00:00",80,84.75,80,83.47,3213942],
    [5089,"2021-10-21T00:00:00",84,84.75,81,81.53,1515525],
    [5090,"2021-10-22T00:00:00",83,85.75,81.21,81.87,2932059],
    [5091,"2021-10-25T00:00:00",80.21,81.98,80.21,81.06,528159],
    [5092,"2021-10-26T00:00:00",81,81.5,80,80.23,631924],
    [5093,"2021-10-27T00:00:00",81.24,83.75,81.24,83.15,1537749],
    [5094,"2021-10-28T00:00:00",83.5,86.5,83.5,84.52,2018858],
    [5095,"2021-10-29T00:00:00",85,88.75,83.45,87.97,4911064],
    [5096,"2021-11-01T00:00:00",91,94.56,91,92.93,8588224],
    [5097,"2021-11-02T00:00:00",94.6,98.7,94.41,95.83,7536424],
    [5098,"2021-11-03T00:00:00",95.51,96.74,94.5,95.3,1753605],
    [5099,"2021-11-04T00:00:00",94.8,94.89,92.55,93.53,2146158],
    [5100,"2021-11-05T00:00:00",93,98.37,92.65,95.22,3554627],
    [5101,"2021-11-08T00:00:00",96.1,96.49,93,93.56,1451549],
    [5102,"2021-11-09T00:00:00",93.79,93.79,88.3,90.48,2282718],
    [5103,"2021-11-10T00:00:00",92,92,90.02,90.82,680919],
    [5104,"2021-11-11T00:00:00",91.5,92.49,89.15,89.64,763456],
    [5105,"2021-11-12T00:00:00",89.16,89.94,85.31,86.09,1417812],
    [5106,"2021-11-15T00:00:00",86.2,88.4,85.02,85.8,582198],
    [5107,"2021-11-16T00:00:00",86.45,90.45,86.45,89.95,1482540],
    [5108,"2021-11-17T00:00:00",89.7,89.7,85.9,86.34,1292862],
    [5109,"2021-11-18T00:00:00",86.5,87.75,83.6,86.62,1040976],
    [5110,"2021-11-19T00:00:00",87.21,88.3,84.35,87.99,1426925],
    [5111,"2021-11-22T00:00:00",85.26,87.99,83.6,83.91,1074735],
    [5112,"2021-11-23T00:00:00",84.01,84.6,78.7,79.75,1678796],
    [5113,"2021-11-24T00:00:00",79.49,79.75,77.6,78.55,1205706],
    [5114,"2021-11-25T00:00:00",81.35,81.35,75.1,77.15,842825],
    [5115,"2021-11-26T00:00:00",77,78.48,73.55,75.92,1639922],
    [5116,"2021-11-29T00:00:00",75.07,80.95,73.25,79.52,1937225],
    [5117,"2021-11-30T00:00:00",81.49,82.25,78.3,80.67,2254068],
    [5118,"2021-12-01T00:00:00",81.26,85.4,81.26,84.03,2233630],
    [5119,"2021-12-02T00:00:00",83.7,83.7,77.73,77.77,2674685],
    [5120,"2021-12-03T00:00:00",75.5,78.55,72,73.32,2192947],
    [5121,"2021-12-06T00:00:00",76,77,72.5,73.78,565865],
    [5122,"2021-12-07T00:00:00",73.8,76.9,73.78,75.4,1483873],
    [5123,"2021-12-08T00:00:00",75.75,76.4,73.11,73.6,523882],
    [5124,"2021-12-09T00:00:00",73,74,69,69.94,2310285],
    [5125,"2021-12-10T00:00:00",70.89,71.5,67.15,69.83,1309738],
    [5126,"2021-12-13T00:00:00",69,70.5,68.01,68.42,825711],
    [5127,"2021-12-14T00:00:00",69.9,71.9,67.52,71.11,1240350],
    [5128,"2021-12-15T00:00:00",74.99,76.44,74.1,76.42,2724454],
    [5129,"2021-12-16T00:00:00",76.6,76.6,74.1,74.66,1348031],
    [5130,"2021-12-17T00:00:00",74.48,77.45,73.25,75.76,1426544],
    [5131,"2021-12-20T00:00:00",74.5,79,74.5,78.02,1394081],
    [5132,"2021-12-21T00:00:00",78.45,79.39,76.66,76.97,1405232],
    [5133,"2021-12-22T00:00:00",77,77.8,76.25,76.92,607458],
    [5134,"2021-12-23T00:00:00",76.5,78.85,76.5,77.17,619848],
    [5135,"2021-12-24T00:00:00",77.49,78,75.9,76.73,789846],
    [5136,"2021-12-27T00:00:00",76.7,78.24,76.5,77.53,814657],
    [5137,"2021-12-28T00:00:00",76.7,80,76.7,79.03,1433779],
    [5138,"2021-12-29T00:00:00",79.05,81.55,78.1,80.86,2628191],
    [5139,"2021-12-30T00:00:00",82.49,83.99,81.4,82.04,2458759],
    [5140,"2021-12-31T00:00:00",82,84,81.61,82.94,1606287],
    [5141,"2022-01-03T00:00:00",82.5,84.2,82.5,83.82,752995],
    [5142,"2022-01-04T00:00:00",84.5,85.49,84.2,84.89,1591233],
    [5143,"2022-01-05T00:00:00",84.51,84.51,83.11,83.65,543717],
    [5144,"2022-01-06T00:00:00",83.1,83.1,80.7,81.03,637225],
    [5145,"2022-01-07T00:00:00",80.5,81.5,80.1,80.92,216836],
    [5146,"2022-01-10T00:00:00",81,83.45,80.5,82.13,947613],
    [5147,"2022-01-11T00:00:00",82.98,83.1,81.15,81.99,444198],
    [5148,"2022-01-12T00:00:00",82.76,83.55,81.4,81.69,1096743],
    [5149,"2022-01-13T00:00:00",81.51,82.01,80.6,81.07,327519],
    [5150,"2022-01-14T00:00:00",82,82,79.7,79.99,518475],
    [5151,"2022-01-17T00:00:00",79.75,80.7,78.5,79.52,500071],
    [5152,"2022-01-18T00:00:00",79.52,79.65,78.51,78.62,375554],
    [5153,"2022-01-19T00:00:00",79.24,79.24,74.99,75.46,1476180],
    [5154,"2022-01-20T00:00:00",75.1,78.2,74.54,77.55,916581],
    [5155,"2022-01-21T00:00:00",77.32,77.9,76.61,77.01,321746],
    [5156,"2022-01-24T00:00:00",77.25,77.25,75.1,76.4,226962],
    [5157,"2022-01-25T00:00:00",77,78.6,76.91,77.27,922670],
    [5158,"2022-01-26T00:00:00",77.01,77.49,75.5,76.7,341763],
    [5159,"2022-01-27T00:00:00",76.79,77.2,76,76.38,265010],
    [5160,"2022-01-28T00:00:00",77.5,77.5,75.75,75.98,572078],
    [5161,"2022-01-31T00:00:00",76.9,77.25,76.2,76.92,710749],
    [5162,"2022-02-01T00:00:00",77.01,78.5,77.01,77.74,1223308],
    [5163,"2022-02-02T00:00:00",78,80.75,76.52,79.91,2832391],
    [5164,"2022-02-03T00:00:00",81.25,83,79.7,80.06,4323297],
    [5165,"2022-02-04T00:00:00",80.39,80.39,78.9,79.65,336936],
    [5166,"2022-02-07T00:00:00",79.3,80.3,77.76,77.93,707795],
    [5167,"2022-02-08T00:00:00",77.11,78.19,77.11,78,577866],
    [5168,"2022-02-09T00:00:00",78.14,79,78,78.21,663238],
    [5169,"2022-02-10T00:00:00",78.5,78.98,77.29,77.41,430301],
    [5170,"2022-02-11T00:00:00",77.98,78,76.46,76.58,430492],
    [5171,"2022-02-14T00:00:00",77,77,75.2,76.04,612488],
    [5172,"2022-02-15T00:00:00",76.01,77.43,75.42,76.52,787199],
    [5173,"2022-02-16T00:00:00",76.55,76.83,75.4,75.89,302518],
    [5174,"2022-02-17T00:00:00",75.51,76.71,74.8,75.38,515850],
    [5175,"2022-02-18T00:00:00",74.55,75.94,74.26,75.59,254890],
    [5176,"2022-02-21T00:00:00",75.2,75.95,75,75.2,430627],
    [5177,"2022-02-22T00:00:00",74.8,75.74,73.8,74.74,798282],
    [5178,"2022-02-23T00:00:00",75,76.6,74.05,76.03,1472048],
    [5179,"2022-02-24T00:00:00",75.11,75.11,71.36,71.86,1877491],
    [5180,"2022-02-25T00:00:00",72.99,73.99,71,71.56,1032415],
    [5181,"2022-02-28T00:00:00",71.02,72.3,69.4,71.75,1169708],
    [5182,"2022-03-01T00:00:00",73,73.5,70,71,2223609],
    [5183,"2022-03-02T00:00:00",69.8,70.5,68.45,70.06,1503070],
    [5184,"2022-03-03T00:00:00",69.5,69.98,67.6,68.27,1894996],
    [5185,"2022-03-04T00:00:00",68,69.5,68,68.32,755979],
    [5186,"2022-03-07T00:00:00",67.1,67.1,63.25,63.73,1602132],
    [5187,"2022-03-08T00:00:00",64.01,65.25,62.5,63.33,937749],
    [5188,"2022-03-09T00:00:00",63.51,64.9,62.2,64.23,1513729],
    [5189,"2022-03-10T00:00:00",66,69.04,65.51,69.02,3550141],
    [5190,"2022-03-11T00:00:00",68.85,69.5,66.75,67.12,3742581],
    [5191,"2022-03-14T00:00:00",66,67.1,65.2,66.3,550111],
    [5192,"2022-03-15T00:00:00",67,67.49,66.1,67.12,726890],
    [5193,"2022-03-16T00:00:00",67.51,71.88,67.51,70.97,3742580],
    [5194,"2022-03-17T00:00:00",73.11,73.8,70.11,70.44,1532709],
    [5195,"2022-03-18T00:00:00",70.1,70.1,66.4,66.58,1643145],
    [5196,"2022-03-21T00:00:00",67,67.5,65.11,66.52,674803],
    [5197,"2022-03-22T00:00:00",66.65,67.01,65.4,65.6,980804],
    [5198,"2022-03-24T00:00:00",65.6,66.61,64.25,66.4,929067],
    [5199,"2022-03-25T00:00:00",65.59,66.68,65.32,66.02,859102],
    [5200,"2022-03-28T00:00:00",65.98,70.97,65.1,70.18,1779804],
    [5201,"2022-03-29T00:00:00",71.25,73.9,70.1,72.89,2689243],
    [5202,"2022-03-30T00:00:00",72,76,70.4,74.19,4496074],
    [5203,"2022-03-31T00:00:00",74.05,77.5,74,76.05,4015671],
    [5204,"2022-04-01T00:00:00",75,77.4,74.61,75.75,2317073],
    [5205,"2022-04-04T00:00:00",72.2,73.38,70.07,70.07,1546486],
    [5206,"2022-04-05T00:00:00",69.01,70.3,67.48,67.82,1624662],
    [5207,"2022-04-06T00:00:00",67.8,68.94,67.4,67.88,783222],
    [5208,"2022-04-07T00:00:00",68.1,68.8,65.6,66.69,537869],
    [5209,"2022-04-08T00:00:00",66.61,68.02,66.4,67.17,2090891],
    [5210,"2022-04-11T00:00:00",71,72.2,70.51,72.2,2537398],
    [5211,"2022-04-12T00:00:00",72.74,74.88,71.8,74.25,3163153],
    [5212,"2022-04-13T00:00:00",74,74.25,72.15,72.51,1103189],
    [5213,"2022-04-14T00:00:00",72.99,74.8,71.19,74.07,1640928],
    [5214,"2022-04-15T00:00:00",74.97,75.39,72.7,73.09,1189306],
    [5215,"2022-04-18T00:00:00",73.2,74.98,71.99,72.29,1080497],
    [5216,"2022-04-19T00:00:00",73.2,73.35,70.55,71.05,855440],
    [5217,"2022-04-20T00:00:00",71.85,71.85,68.8,69.75,1516768],
    [5218,"2022-04-21T00:00:00",69,69.65,68.71,68.95,389664],
    [5219,"2022-04-22T00:00:00",69,69.3,68.41,68.86,476796],
    [5220,"2022-04-25T00:00:00",69.8,71,68.6,69.48,3208080],
    [5221,"2022-04-26T00:00:00",69.5,70,68.2,68.49,534263],
    [5222,"2022-04-27T00:00:00",68.04,68.85,67.6,67.88,357577],
    [5223,"2022-04-28T00:00:00",67.43,67.5,65.05,67.05,1310201],
    [5224,"2022-05-06T00:00:00",66.35,67,63.75,63.97,1208279],
    [5225,"2022-05-09T00:00:00",63.7,63.7,59.21,59.81,2125995],
    [5226,"2022-05-10T00:00:00",59.5,60.99,58.5,59.94,1012681],
    [5227,"2022-05-11T00:00:00",60.5,61.65,55.45,57.17,2261430],
    [5228,"2022-05-12T00:00:00",57.17,59.9,55.31,59.16,2023285],
    [5229,"2022-05-13T00:00:00",58.61,60,58.06,59.43,1833160],
    [5230,"2022-05-16T00:00:00",58.99,58.99,56,57.06,1071691],
    [5231,"2022-05-17T00:00:00",57.15,57.79,56.45,57.47,586525],
    [5232,"2022-05-18T00:00:00",57.6,60.2,56.01,59.18,2871021],
    [5233,"2022-05-19T00:00:00",59,60.08,58.5,58.58,805558],
    [5234,"2022-05-20T00:00:00",58.95,59.48,58.11,58.76,183963],
    [5235,"2022-05-23T00:00:00",57.82,58.49,56.82,57.59,422761],
    [5236,"2022-05-24T00:00:00",56.5,57.8,56.5,57.09,882564],
    [5237,"2022-05-25T00:00:00",57,58.8,56,58.31,1854358],
    [5238,"2022-05-26T00:00:00",58,60.35,56.11,59.89,1060357],
    [5239,"2022-05-27T00:00:00",62,62.49,60.02,60.72,2822139],
    [5240,"2022-05-30T00:00:00",61.25,63.93,61.25,61.91,2764583],
    [5241,"2022-05-31T00:00:00",62,62.7,61.05,61.59,462346],
    [5242,"2022-06-01T00:00:00",61.49,62,59.2,59.51,628959],
    [5243,"2022-06-02T00:00:00",59.1,60.21,58.05,59.5,1006639],
    [5244,"2022-06-03T00:00:00",59,59.5,55.2,55.58,3306374],
    [5245,"2022-06-06T00:00:00",56,58,54.75,57.09,2026793],
    [5246,"2022-06-07T00:00:00",57.3,58.39,56.26,56.66,1202635],
    [5247,"2022-06-08T00:00:00",56.8,57.39,55.6,56.13,9623374],
    [5248,"2022-06-09T00:00:00",56.1,56.9,55.98,56.07,1326714],
    [5249,"2022-06-10T00:00:00",56.45,56.5,56,56.25,538302],
    [5250,"2022-06-13T00:00:00",55.55,55.97,54.05,54.35,711077],
    [5251,"2022-06-14T00:00:00",54.98,56.49,53.7,56.12,797427],
    [5252,"2022-06-15T00:00:00",58,58.88,57.5,57.86,2932160],
    [5253,"2022-06-16T00:00:00",57.9,60.3,56.6,59.38,3905712],
    [5254,"2022-06-17T00:00:00",60.35,61,59.6,59.96,2622857],
    [5255,"2022-06-20T00:00:00",60.15,60.55,58.82,59.01,910218],
    [5256,"2022-06-21T00:00:00",59.89,61.22,59.55,60.62,3272818],
    [5257,"2022-06-22T00:00:00",61.2,61.48,59.85,60.13,1593564],
    [5258,"2022-06-23T00:00:00",60.55,61.6,60.35,60.66,2380328],
    [5259,"2022-06-24T00:00:00",61.18,61.25,56.12,56.29,3733442],
    [5260,"2022-06-27T00:00:00",56.29,60.25,56.29,59.65,3994921],
    [5261,"2022-06-28T00:00:00",60,63.4,59.4,61.42,5281639],
    [5262,"2022-06-29T00:00:00",60.5,61.65,59.64,61.03,2421227],
    [5263,"2022-06-30T00:00:00",60.9,64,60.5,62.5,5120816],
    [5264,"2022-07-01T00:00:00",62.4,62.4,60.9,61.16,684364],
    [5265,"2022-07-04T00:00:00",61.5,61.5,58.4,58.62,1969676],
    [5266,"2022-07-05T00:00:00",58.99,59.25,57.7,57.94,327591],
    [5267,"2022-07-06T00:00:00",58.75,59.2,57.26,57.58,1473456],
    [5268,"2022-07-07T00:00:00",57.41,58.24,57.06,57.69,575265],
    [5269,"2022-07-13T00:00:00",57.01,58.7,56.13,58.24,2610672],
    [5270,"2022-07-14T00:00:00",59.05,60.55,58.41,60.25,3329798],
    [5271,"2022-07-15T00:00:00",60.49,60.99,58.4,58.74,2369585],
    [5272,"2022-07-18T00:00:00",57.5,57.95,55.23,55.8,2222184],
    [5273,"2022-07-19T00:00:00",56.11,56.94,53.67,54.3,1577035],
    [5274,"2022-07-20T00:00:00",53.5,55.6,53.5,54.82,1091123],
    [5275,"2022-07-21T00:00:00",54.68,55.25,53.8,54,1123623],
    [5276,"2022-07-22T00:00:00",53.2,55.75,53.2,55.36,888748],
    [5277,"2022-07-25T00:00:00",55.13,55.13,53.9,54.56,313524],
    [5278,"2022-07-26T00:00:00",54.56,55.34,53.83,54.09,1296101],
    [5279,"2022-07-27T00:00:00",54.25,54.6,52.3,53.09,2362165],
    [5280,"2022-07-28T00:00:00",53.1,54.43,52.9,53.32,2211273],
    [5281,"2022-07-29T00:00:00",53.65,53.65,52.25,52.48,733170],
    [5282,"2022-08-01T00:00:00",52.74,53.35,52.3,52.73,611678],
    [5283,"2022-08-02T00:00:00",52.45,54.2,52.26,53.29,825004],
    [5284,"2022-08-03T00:00:00",53.75,57.01,53.3,56.67,3975213],
    [5285,"2022-08-04T00:00:00",57.1,58.78,57.02,57.88,3653073],
    [5286,"2022-08-05T00:00:00",58.32,60.98,58.05,60.4,6209551],
    [5287,"2022-08-10T00:00:00",60.79,61.5,59.5,59.96,2586251],
    [5288,"2022-08-11T00:00:00",59.94,60.8,59.31,59.51,1958549],
    [5289,"2022-08-12T00:00:00",59.4,61,59.21,60.8,1621960],
    [5290,"2022-08-15T00:00:00",61.6,63.9,61.19,63.48,4210797],
    [5291,"2022-08-16T00:00:00",63.5,64.56,62.5,62.85,6156818],
    [5292,"2022-08-17T00:00:00",63,65.45,62.26,64.9,5729009],
    [5293,"2022-08-18T00:00:00",65.7,65.7,64,64.14,1890670],
    [5294,"2022-08-19T00:00:00",63.99,64.15,62.9,63.14,925868],
    [5295,"2022-08-22T00:00:00",62.9,62.9,61.25,61.53,2203249],
    [5296,"2022-08-23T00:00:00",62.9,63.85,62.6,63.39,2913637],
    [5297,"2022-08-24T00:00:00",63.25,63.51,61.71,61.82,1546144],
    [5298,"2022-08-25T00:00:00",62.67,62.67,60.8,61.7,2171804],
    [5299,"2022-08-26T00:00:00",63.39,63.39,60.3,60.55,2049919],
    [5300,"2022-08-29T00:00:00",60,60.75,58.99,60.46,1475598],
    [5301,"2022-08-30T00:00:00",61.5,61.75,58.75,59.13,2388779],
    [5302,"2022-08-31T00:00:00",59.64,60.85,58.1,60.11,2391439],
    [5303,"2022-09-01T00:00:00",60.9,62.95,60.5,61.83,7213498],
    [5304,"2022-09-02T00:00:00",62.5,62.65,61.55,61.82,2953153],
    [5305,"2022-09-05T00:00:00",62,62.6,59.4,60.08,3136646],
    [5306,"2022-09-06T00:00:00",59.75,59.99,58.5,58.76,2063412],
    [5307,"2022-09-07T00:00:00",59,59.56,58.12,58.45,768221],
    [5308,"2022-09-08T00:00:00",59,61,58.5,60.82,3762038],
    [5309,"2022-09-09T00:00:00",60.7,62.25,60,60.69,2831823],
    [5310,"2022-09-12T00:00:00",60.8,61.2,60,60.05,486171],
    [5311,"2022-09-13T00:00:00",60.5,61.19,59.51,60.93,2922648],
    [5312,"2022-09-14T00:00:00",60.5,61.2,60.25,60.56,1938932],
    [5313,"2022-09-15T00:00:00",60.88,61.1,60.2,60.34,1562003],
    [5314,"2022-09-16T00:00:00",60.34,60.7,59,59.3,1357002],
    [5315,"2022-09-19T00:00:00",59.25,59.9,58.75,58.86,644031],
    [5316,"2022-09-20T00:00:00",59,59.83,58.16,58.97,1182712],
    [5317,"2022-09-21T00:00:00",58.81,59.45,58,58.17,840691],
    [5318,"2022-09-22T00:00:00",58.68,58.68,55.56,57.52,2271628],
    [5319,"2022-09-23T00:00:00",58,61,55.61,58.69,1128044],
    [5320,"2022-09-26T00:00:00",58.2,61.39,58.2,60.97,3698378],
    [5321,"2022-09-27T00:00:00",61.25,62.25,60.8,61.22,2627481],
    [5322,"2022-09-28T00:00:00",61.5,62,60.55,60.84,2634276],
    [5323,"2022-09-29T00:00:00",61,61.73,60.3,60.68,1051240],
    [5324,"2022-09-30T00:00:00",60.51,61.97,59.5,60.62,1839323],
    [5325,"2022-10-03T00:00:00",60.25,60.75,59.8,60.06,675461],
    [5326,"2022-10-04T00:00:00",60.25,61.1,59.8,60.38,1464043],
    [5327,"2022-10-05T00:00:00",60.58,62.98,59.8,62.29,4690657],
    [5328,"2022-10-06T00:00:00",62.88,63.49,61.7,62.05,3562829],
    [5329,"2022-10-07T00:00:00",61.96,63,61.35,61.53,1821352],
    [5330,"2022-10-10T00:00:00",62.42,62.42,61.32,62.07,1397044],
    [5331,"2022-10-11T00:00:00",62.05,62.45,61.05,61.34,1050991],
    [5332,"2022-10-12T00:00:00",60.75,62.15,60.52,60.87,913956],
    [5333,"2022-10-13T00:00:00",60.19,60.84,59.65,59.86,1059285],
    [5334,"2022-10-14T00:00:00",60.25,60.7,59.7,59.95,861707],
    [5335,"2022-10-17T00:00:00",60,60,58.5,58.6,507948],
    [5336,"2022-10-18T00:00:00",58.99,59.4,58.2,58.33,717290],
    [5337,"2022-10-19T00:00:00",58.3,59.43,58.3,59.08,2539707],
    [5338,"2022-10-20T00:00:00",59.1,60.15,58.85,58.97,1274958],
    [5339,"2022-10-21T00:00:00",58.5,59.25,57.6,58.63,922787],
    [5340,"2022-10-24T00:00:00",59.51,59.8,58.5,58.63,655140],
    [5341,"2022-10-25T00:00:00",58.51,58.94,56.65,56.94,852343],
    [5342,"2022-10-26T00:00:00",56.05,56.05,52.85,53.17,2637982],
    [5343,"2022-10-27T00:00:00",53,53.85,52.86,53.35,1050090],
    [5344,"2022-10-28T00:00:00",53.8,53.8,51.6,51.88,892994],
    [5345,"2022-10-31T00:00:00",52.1,52.9,51.5,52.15,473556],
    [5346,"2022-11-01T00:00:00",53.22,54.7,52.6,54.42,1833401],
    [5347,"2022-11-02T00:00:00",54.4,54.62,53.59,54.1,875238],
    [5348,"2022-11-03T00:00:00",53.91,55.64,53.91,54.81,2085535],
    [5349,"2022-11-04T00:00:00",53.15,55.99,53,53.93,1769812],
    [5350,"2022-11-07T00:00:00",54.25,54.88,53.91,54.09,570371],
    [5351,"2022-11-08T00:00:00",54.66,55.6,54.55,55.25,1429153],
    [5352,"2022-11-10T00:00:00",55.5,56.4,55.5,55.88,1699803],
    [5353,"2022-11-11T00:00:00",56.25,56.3,55.6,55.81,675263]
]}