{ "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,"2007-09-24T00:00:00",305,289.75,289.75,289.75,160400], [2,"2007-09-25T00:00:00",289.75,275.3,275.3,275.3,205600], [3,"2007-09-26T00:00:00",275.3,284.5,266,280.5,12770900], [4,"2007-09-27T00:00:00",280.5,287.5,278.6,279,6365800], [5,"2007-09-28T00:00:00",279,283.5,272.5,278.95,4375000], [6,"2007-10-01T00:00:00",278.95,287.75,282.1,284.5,5641900], [7,"2007-10-02T00:00:00",284.5,296.8,285.05,294.9,9910100], [8,"2007-10-03T00:00:00",294.9,299.85,292.5,294.05,4875900], [9,"2007-10-04T00:00:00",294.05,298.9,290,297.5,5273400], [10,"2007-10-05T00:00:00",297.5,302.95,292.05,292.15,4314700], [11,"2007-10-08T00:00:00",292.15,299.5,294,295.5,2762300], [12,"2007-10-09T00:00:00",295.5,302,292.3,298.7,5718400], [13,"2007-10-11T00:00:00",298.7,302.9,296,298,4542400], [14,"2007-10-17T00:00:00",298,295,285,289.95,5190600], [15,"2007-10-18T00:00:00",289.95,293,285.5,285.55,2377500], [16,"2007-10-19T00:00:00",285.55,286.25,281,284.5,1108000], [17,"2007-10-22T00:00:00",284.5,284.9,275.4,275.8,1172900], [18,"2007-10-23T00:00:00",275.8,279,271,273.5,1287700], [19,"2007-10-24T00:00:00",273.5,274.5,266.05,269,1108200], [20,"2007-10-25T00:00:00",269,274.4,268.1,271,1338300], [21,"2007-10-26T00:00:00",271,273.9,268,268.75,713500], [22,"2007-10-29T00:00:00",268.75,270.95,265.5,265.5,490200], [23,"2007-10-30T00:00:00",265.5,267.9,256.15,257,1178500], [24,"2007-10-31T00:00:00",257,269,253,268.1,1827900], [25,"2007-11-01T00:00:00",268.1,267,257.1,257.75,1358900], [26,"2007-11-02T00:00:00",257.75,261,252.75,255.1,968300], [27,"2007-11-05T00:00:00",255.1,253.95,242.35,246.1,1328700], [28,"2007-11-06T00:00:00",246.1,253.5,244.5,252,1219800], [29,"2007-11-07T00:00:00",252,252.25,249,250.25,440000], [30,"2007-11-08T00:00:00",250.25,249.9,244.1,245.25,514500], [31,"2007-11-12T00:00:00",245.25,251.9,248,249.15,580500], [32,"2007-11-13T00:00:00",249.15,251.85,247.05,249,972400], [33,"2007-11-14T00:00:00",249,260.4,248.25,255.1,6119300], [34,"2007-11-15T00:00:00",255.1,258,246.15,249,1599400], [35,"2007-11-16T00:00:00",249,255,249.05,252.1,1334300], [36,"2007-11-19T00:00:00",252.1,253.5,248,251.15,1125300], [37,"2007-11-20T00:00:00",251.15,253,250.5,250.55,873100], [38,"2007-11-21T00:00:00",250.55,253.4,249.5,250.25,1056400], [39,"2007-11-22T00:00:00",250.25,258.45,250,253.25,2374000], [40,"2007-11-23T00:00:00",253.25,256.8,252,252.65,704600], [41,"2007-11-26T00:00:00",252.65,265.25,252.1,264.25,5456700], [42,"2007-11-27T00:00:00",264.25,265.7,257.5,258,3675300], [43,"2007-11-28T00:00:00",258,263,256.75,259.5,2452600], [44,"2007-11-29T00:00:00",259.5,263.5,259.25,259.6,2106000], [45,"2007-11-30T00:00:00",259.6,262.5,258,258.7,1261000], [46,"2007-12-03T00:00:00",258.7,260.5,255.55,256.5,683700], [47,"2007-12-04T00:00:00",256.5,258.45,254.4,257.4,771500], [48,"2007-12-05T00:00:00",257.4,260.8,257.25,258.4,1205000], [49,"2007-12-06T00:00:00",258.4,263.75,258.65,262.25,3131700], [50,"2007-12-07T00:00:00",262.25,264.9,260.5,261.5,2104800], [51,"2007-12-10T00:00:00",261.5,263,260.1,260.4,1029600], [52,"2007-12-11T00:00:00",260.4,263.9,259.4,261.95,2665400], [53,"2007-12-12T00:00:00",261.95,263.9,259.5,260.25,1175000], [54,"2007-12-13T00:00:00",260.25,261.25,256,256,673200], [55,"2007-12-14T00:00:00",256,257.5,254,254,608300], [56,"2007-12-17T00:00:00",254,256.5,253.15,253.15,251300], [57,"2007-12-18T00:00:00",253.15,255,251.6,252,262800], [58,"2007-12-19T00:00:00",252,254,251.75,252.5,246300], [59,"2007-12-24T00:00:00",252.5,255.5,253,254,638500], [60,"2007-12-26T00:00:00",254,256.45,253.15,253.5,642600], [61,"2007-12-27T00:00:00",253.5,255.9,252.5,252.5,446600], [62,"2007-12-31T00:00:00",252.5,239.9,239.9,239.9,49000], [63,"2008-01-01T00:00:00",239.9,233,227.95,227.95,1900800], [64,"2008-01-02T00:00:00",227.95,231.9,216.6,218,1569700], [65,"2008-01-03T00:00:00",218,228.9,224,228.9,1143800], [66,"2008-01-04T00:00:00",228.9,239,229,235.8,1339800], [67,"2008-01-07T00:00:00",235.8,239.5,232,238,1254800], [68,"2008-01-08T00:00:00",238,240.95,237.2,240.25,1231300], [69,"2008-01-09T00:00:00",240.25,252.25,238.8,252.25,4099800], [70,"2008-01-10T00:00:00",252.25,264.85,252.1,263.75,6006400], [71,"2008-01-11T00:00:00",263.75,272.5,258,266,6233500], [72,"2008-01-14T00:00:00",266,272,262,265,2907300], [73,"2008-01-15T00:00:00",265,266.75,262,264.05,2192600], [74,"2008-01-16T00:00:00",264.05,265.8,259.6,259.6,2080100], [75,"2008-01-17T00:00:00",259.6,260.4,253.5,254.5,2809200], [76,"2008-01-18T00:00:00",254.5,267.2,254.15,267.2,1884900], [77,"2008-01-21T00:00:00",267.2,273.95,257.2,262,2067600], [78,"2008-01-22T00:00:00",262,260.1,256,256.05,3315000], [79,"2008-01-23T00:00:00",256.05,259.45,253.1,253.95,723400], [80,"2008-01-24T00:00:00",253.95,256.5,250.65,251.75,407300], [81,"2008-01-25T00:00:00",251.75,256.5,251.75,254.95,467600], [82,"2008-01-28T00:00:00",254.95,260.75,254,255.05,869400], [83,"2008-01-29T00:00:00",255.05,260.2,255.55,256.05,1042800], [84,"2008-01-30T00:00:00",256.05,258.85,254.1,254.3,357900], [85,"2008-01-31T00:00:00",254.3,255.9,253.25,253.5,299100], [86,"2008-02-01T00:00:00",253.5,255.5,253.05,253.5,297800], [87,"2008-02-04T00:00:00",253.5,259,253.8,257.75,1027800], [88,"2008-02-06T00:00:00",257.75,261.2,257,260,1559700], [89,"2008-02-07T00:00:00",260,261.9,258.1,260.7,1019100], [90,"2008-02-08T00:00:00",260.7,271.8,260.5,269.8,4478400], [91,"2008-02-11T00:00:00",269.8,272.15,265.25,265.5,1666700], [92,"2008-02-12T00:00:00",265.5,269.8,265.5,268.05,663000], [93,"2008-02-13T00:00:00",268.05,277.25,267.1,273.1,7724800], [94,"2008-02-14T00:00:00",273.1,276,269.1,274.5,6223200], [95,"2008-02-15T00:00:00",274.5,276,272,275.5,4681400], [96,"2008-02-19T00:00:00",275.5,289.25,276.7,289.25,2741200], [97,"2008-02-20T00:00:00",289.25,296,284.2,285.2,3958800], [98,"2008-02-21T00:00:00",285.2,289.25,286,286,998000], [99,"2008-02-22T00:00:00",286,286.65,282,284,1113500], [100,"2008-02-25T00:00:00",284,290.5,284.1,288,2810800], [101,"2008-02-26T00:00:00",288,298.2,287.6,294.65,3762800], [102,"2008-02-27T00:00:00",294.65,305,291,304.7,8897700], [103,"2008-02-28T00:00:00",304.7,307,300,304.85,2594700], [104,"2008-02-29T00:00:00",304.85,319.75,304,316.4,8589600], [105,"2008-03-03T00:00:00",316.4,318,306.2,310,1663100], [106,"2008-03-04T00:00:00",310,312.9,296.55,297,1555700], [107,"2008-03-05T00:00:00",297,307.75,299.5,305.5,780200], [108,"2008-03-06T00:00:00",305.5,317,306.5,315,2715200], [109,"2008-03-07T00:00:00",315,324.95,311.05,319,2026500], [110,"2008-03-10T00:00:00",319,322.8,309,311.5,436100], [111,"2008-03-11T00:00:00",311.5,312.5,307,310.2,507300], [112,"2008-03-12T00:00:00",310.2,314.25,307.5,312.5,652100], [113,"2008-03-14T00:00:00",280.45,284.9,275,275.15,963800], [114,"2008-03-17T00:00:00",275.15,275.4,268,268.1,451800], [115,"2008-03-18T00:00:00",268.1,268,255.15,257.5,543700], [116,"2008-03-19T00:00:00",257.5,265.5,260,262.2,378400], [117,"2008-03-20T00:00:00",262.2,264,259.9,262.5,280800], [118,"2008-03-24T00:00:00",262.5,274.1,267,272.7,1942900], [119,"2008-03-25T00:00:00",272.7,275.35,272,272,413000], [120,"2008-03-26T00:00:00",272,282.4,272.5,280.15,1330200], [121,"2008-03-27T00:00:00",280.15,283,277.15,281,491300], [122,"2008-03-28T00:00:00",281,280.7,277.05,277.25,463900], [123,"2008-03-31T00:00:00",277.25,279.4,272,275,205800], [124,"2008-04-01T00:00:00",275,280.4,273.15,277.25,343700], [125,"2008-04-02T00:00:00",277.25,280.85,275.6,277,315600], [126,"2008-04-03T00:00:00",277,280.45,275.5,276.25,219200], [127,"2008-04-04T00:00:00",276.25,282,276.25,279,695200], [128,"2008-04-07T00:00:00",279,283.25,279.4,280.15,738400], [129,"2008-04-08T00:00:00",280.15,279,275.05,278.2,278100], [130,"2008-04-09T00:00:00",278.2,286,276,284.5,2227300], [131,"2008-04-10T00:00:00",284.5,283,277,279.5,430500], [132,"2008-04-11T00:00:00",279.5,283.4,280,280.45,349300], [133,"2008-04-14T00:00:00",280.45,282,279,280.7,311500], [134,"2008-04-15T00:00:00",280.7,282.8,280.55,281,212000], [135,"2008-04-16T00:00:00",281,281.8,277.5,280,260600], [136,"2008-04-17T00:00:00",280,281.25,278.2,278.7,182100], [137,"2008-04-18T00:00:00",278.7,280.95,274.15,275,196000], [138,"2008-04-21T00:00:00",275,276.4,271.5,273,91500], [139,"2008-04-22T00:00:00",273,273.5,270,271,194700], [140,"2008-04-23T00:00:00",271,280,270.05,276.05,648300], [141,"2008-04-24T00:00:00",276.05,279,274,274,319800], [142,"2008-04-25T00:00:00",274,275.5,271.05,274,438300], [143,"2008-04-28T00:00:00",274,275,271,271,262200], [144,"2008-04-29T00:00:00",271,273.99,266.5,271,874200], [145,"2008-04-30T00:00:00",271,270.75,263.95,269,431100], [146,"2008-05-02T00:00:00",269,268.99,259.51,259.99,583800], [147,"2008-05-05T00:00:00",259.99,262.75,256,258,379700], [148,"2008-05-06T00:00:00",258,264,251.11,252.5,797900], [149,"2008-05-07T00:00:00",252.5,254.9,245,252.25,287900], [150,"2008-05-08T00:00:00",252.25,258.45,250,253.7,295900], [151,"2008-05-09T00:00:00",253.7,253.5,241.05,249.5,425800], [152,"2008-05-12T00:00:00",249.5,253,242,250.75,616200], [153,"2008-05-13T00:00:00",250.75,256.5,250.3,255.75,1825100], [154,"2008-05-14T00:00:00",255.75,257,254.1,256,1271900], [155,"2008-05-15T00:00:00",256,256.99,252.5,255,171300], [156,"2008-05-16T00:00:00",255,255,247.5,249,443800], [157,"2008-05-19T00:00:00",249,248.5,241,247.95,329900], [158,"2008-05-20T00:00:00",247.95,249.4,239.4,249.4,662500], [159,"2008-05-21T00:00:00",249.4,248.01,243.2,244,125400], [160,"2008-05-22T00:00:00",244,245,231.8,231.8,727700], [161,"2008-05-23T00:00:00",231.8,227.3,220.21,220.21,216800], [162,"2008-05-26T00:00:00",220.21,210,209.2,209.2,387200], [163,"2008-05-27T00:00:00",209.2,208,198.74,208,1342100], [164,"2008-05-28T00:00:00",208,214,197.6,197.6,774800], [165,"2008-05-29T00:00:00",197.6,207.48,187.72,200,2102200], [166,"2008-05-30T00:00:00",200,206,194.9,199.89,1899900], [167,"2008-06-02T00:00:00",199.89,203,198,201.99,389600], [168,"2008-06-03T00:00:00",201.99,206,200.52,203,572300], [169,"2008-06-04T00:00:00",203,213.15,212.5,213.15,1261200], [170,"2008-06-05T00:00:00",213.15,222,208,212.85,834700], [171,"2008-06-06T00:00:00",212.85,214,206,213.02,392600], [172,"2008-06-09T00:00:00",213.02,213,206,206.5,122900], [173,"2008-06-10T00:00:00",206.5,206.5,199,202.9,350300], [174,"2008-06-11T00:00:00",202.9,209,200.05,207.25,313500], [175,"2008-06-12T00:00:00",207.25,209,204,204.75,161200], [176,"2008-06-13T00:00:00",204.75,204.95,199.75,201,294400], [177,"2008-06-16T00:00:00",201,202.5,190.95,191.5,299400], [178,"2008-06-17T00:00:00",191.5,201.07,182,201.07,440000], [179,"2008-06-18T00:00:00",201.07,211.12,202,209,1819900], [180,"2008-06-19T00:00:00",209,209.8,198.55,198.55,1135300], [181,"2008-06-20T00:00:00",198.55,205.1,189,190,427400], [182,"2008-06-23T00:00:00",190,192,180.5,180.5,271600], [183,"2008-06-24T00:00:00",180.5,198.55,186,198.55,446600], [184,"2008-06-25T00:00:00",198.55,217,201.1,215,911800], [185,"2008-06-26T00:00:00",215,219,212.85,212.85,545100], [186,"2008-06-27T00:00:00",212.85,212.9,210.73,210.73,15000], [187,"2008-06-30T00:00:00",210.73,208.63,208.63,208.63,1600], [188,"2008-07-01T00:00:00",208.63,206.55,206.55,206.55,2000], [189,"2008-07-01T00:00:00",208.63,206.55,206.55,206.55,2000], [190,"2008-07-02T00:00:00",206.55,204.49,204.49,204.49,1400], [191,"2008-07-03T00:00:00",204.49,202.45,202.45,202.45,500], [192,"2008-07-04T00:00:00",202.45,202.45,202.45,202.45,200], [193,"2008-07-07T00:00:00",202.45,202.45,202.45,202.45,2000], [194,"2008-07-08T00:00:00",202.45,200.43,200.43,200.43,2200], [195,"2008-07-09T00:00:00",200.43,198.43,198.43,198.43,10800], [196,"2008-07-10T00:00:00",198.43,214.97,196.45,214.97,142200], [197,"2008-07-11T00:00:00",214.97,214.97,214.97,214.97,1200], [198,"2008-07-14T00:00:00",214.97,204.23,204.23,204.23,1500], [199,"2008-07-15T00:00:00",204.23,198,194.02,194.02,360800], [200,"2008-07-16T00:00:00",194.02,185.99,184.32,184.32,31500], [201,"2008-07-17T00:00:00",184.32,175.11,175.11,175.11,5300], [202,"2008-07-18T00:00:00",175.11,173,166.36,166.36,1342300], [203,"2008-07-21T00:00:00",166.36,161,158.05,159.7,271800], [204,"2008-07-22T00:00:00",159.7,167.68,160.05,167.68,776200], [205,"2008-07-23T00:00:00",167.68,176.06,171.1,176.06,241000], [206,"2008-07-24T00:00:00",176.06,184.86,179.2,184.86,292300], [207,"2008-07-25T00:00:00",184.86,194.1,183,187.5,447000], [208,"2008-07-28T00:00:00",187.5,183,178.13,178.13,29300], [209,"2008-07-29T00:00:00",178.13,175,169.23,169.5,375300], [210,"2008-07-30T00:00:00",169.5,177.97,172,177.97,198000], [211,"2008-07-31T00:00:00",177.97,182,170,176,360000], [212,"2008-08-01T00:00:00",176,173,167.2,167.2,110300], [213,"2008-08-04T00:00:00",167.2,172.79,158.84,170,260600], [214,"2008-08-05T00:00:00",170,175,161.5,175,504800], [215,"2008-08-06T00:00:00",175,170,166.25,166.25,123400], [216,"2008-08-07T00:00:00",166.25,172,157.94,172,988900], [217,"2008-08-08T00:00:00",172,172.7,164.9,170,951100], [218,"2008-08-11T00:00:00",170,171.5,164.05,168.9,2147100], [219,"2008-08-12T00:00:00",168.9,168.99,160.46,160.5,584600], [220,"2008-08-13T00:00:00",160.5,163,154.15,160.61,790400], [221,"2008-08-15T00:00:00",160.61,166.5,158,166,730400], [222,"2008-08-18T00:00:00",166,174.3,162.1,174.3,847100], [223,"2008-08-19T00:00:00",174.3,179.5,170,170,1280700], [224,"2008-08-20T00:00:00",170,165,161.5,164.99,330800], [225,"2008-08-21T00:00:00",164.99,163.4,157.6,157.75,323800], [226,"2008-08-22T00:00:00",157.75,155.55,149.87,149.87,495000], [227,"2008-08-25T00:00:00",149.87,149.99,144,147,411500], [228,"2008-08-26T00:00:00",147,148,139.65,145,345500], [229,"2008-08-27T00:00:00",145,141.2,137.75,138.45,174800], [230,"2008-08-28T00:00:00",138.45,142,138.45,138.85,104300], [231,"2008-08-29T00:00:00",138.85,138.45,138.45,138.45,5200], [232,"2008-09-01T00:00:00",138.45,138.45,138.45,138.45,16600], [233,"2008-09-02T00:00:00",138.45,138.45,138.45,138.45,900], [234,"2008-09-03T00:00:00",138.45,138.45,138.45,138.45,700], [235,"2008-09-04T00:00:00",138.45,138.45,138.45,138.45,5500], [236,"2008-09-05T00:00:00",138.45,138.45,138.45,138.45,41300], [237,"2008-09-08T00:00:00",138.45,144.95,138.45,138.45,353600], [238,"2008-09-09T00:00:00",138.45,139.39,138.45,138.45,11200], [239,"2008-09-10T00:00:00",138.45,139.3,138.45,138.45,37800], [240,"2008-09-11T00:00:00",138.45,138.45,138.45,138.45,1600], [241,"2008-09-12T00:00:00",138.45,138.5,138.45,138.45,34900], [242,"2008-09-15T00:00:00",138.45,138.45,138.45,138.45,100], [243,"2008-09-16T00:00:00",138.45,138.45,138.45,138.45,100], [244,"2008-09-17T00:00:00",138.45,138.45,138.45,138.45,200], [245,"2008-09-18T00:00:00",138.45,138.45,138.45,138.45,100], [246,"2008-09-19T00:00:00",138.45,138.45,138.45,138.45,100], [247,"2008-09-22T00:00:00",138.45,138.45,138.45,138.45,200], [248,"2008-09-23T00:00:00",138.45,138.45,138.45,138.45,252400], [249,"2008-09-29T00:00:00",138.45,138.45,138.45,138.45,100], [250,"2008-09-30T00:00:00",138.45,138.45,138.45,138.45,100], [251,"2008-10-06T00:00:00",138.45,138.45,138.45,138.45,200], [252,"2008-10-13T00:00:00",138.45,138.45,138.45,138.45,200], [253,"2008-10-14T00:00:00",138.45,138.45,138.45,138.45,200], [254,"2008-10-15T00:00:00",138.45,138.45,138.45,138.45,100], [255,"2008-11-17T00:00:00",138.45,138.45,138.45,138.45,200], [256,"2008-12-15T00:00:00",138.45,131.53,131.53,131.53,100], [257,"2008-12-16T00:00:00",131.53,124.96,124.96,124.96,100], [258,"2008-12-17T00:00:00",124.96,118.72,118.72,118.72,100], [259,"2008-12-18T00:00:00",118.72,112.79,112.79,112.79,100], [260,"2008-12-19T00:00:00",112.79,107.16,107.16,107.16,100], [261,"2008-12-22T00:00:00",107.16,101.81,101.81,101.81,0], [262,"2008-12-23T00:00:00",101.81,96.72,96.72,96.72,0], [263,"2008-12-24T00:00:00",96.72,91.89,91.89,91.89,0], [264,"2008-12-26T00:00:00",91.89,87.3,87.3,87.3,6300], [265,"2008-12-29T00:00:00",87.3,82.94,82.94,82.94,20900], [266,"2008-12-30T00:00:00",82.94,78.8,78.8,78.8,500], [267,"2008-12-31T00:00:00",78.8,74.86,74.86,74.86,0], [268,"2009-01-01T00:00:00",74.86,71.12,71.12,71.12,300], [269,"2009-01-02T00:00:00",71.12,72.7,67.57,68.55,1932900], [270,"2009-01-05T00:00:00",68.55,71.97,69,71.97,235500], [271,"2009-01-06T00:00:00",71.97,75.56,74,75.56,90500], [272,"2009-01-09T00:00:00",75.56,79.33,76,79.19,600200], [273,"2009-01-12T00:00:00",79.19,81.8,75.24,75.24,632700], [274,"2009-01-13T00:00:00",75.24,74.5,71.48,71.72,4643900], [275,"2009-01-14T00:00:00",71.72,74.8,69,71.09,2067600], [276,"2009-01-15T00:00:00",71.09,71.9,67.54,67.54,882800], [277,"2009-01-16T00:00:00",67.54,67,64.17,64.17,525200], [278,"2009-01-19T00:00:00",64.17,60.97,60.97,60.97,23400], [279,"2009-01-20T00:00:00",60.97,61.85,57.93,58.02,910800], [280,"2009-01-21T00:00:00",58.02,60.45,55.12,55.25,560500], [281,"2009-01-22T00:00:00",55.25,55.25,52.49,53.6,385300], [282,"2009-01-23T00:00:00",53.6,54.75,52,53.58,129000], [283,"2009-01-26T00:00:00",53.58,53.5,50.91,51.17,245300], [284,"2009-01-27T00:00:00",51.17,53.72,49.25,53.72,198300], [285,"2009-01-28T00:00:00",53.72,56.4,56.4,56.4,4500], [286,"2009-01-29T00:00:00",56.4,59.22,59.22,59.22,19300], [287,"2009-01-30T00:00:00",59.22,62.18,62.18,62.18,143500], [288,"2009-02-02T00:00:00",62.18,65.28,60.01,65.21,1110500], [289,"2009-02-03T00:00:00",65.21,68.47,63.25,68.47,847600], [290,"2009-02-04T00:00:00",68.47,71.89,69,71.89,307800], [291,"2009-02-06T00:00:00",71.89,75.48,73,75.47,675100], [292,"2009-02-09T00:00:00",75.47,79.24,74,78.7,1727900], [293,"2009-02-10T00:00:00",78.7,82.4,75,76.69,981200], [294,"2009-02-11T00:00:00",76.69,80.52,74,78.21,1273200], [295,"2009-02-12T00:00:00",78.21,79,74.5,74.92,475700], [296,"2009-02-13T00:00:00",74.92,78.66,75.31,78.66,488200], [297,"2009-02-16T00:00:00",78.66,82.59,81.3,82.59,388000], [298,"2009-02-17T00:00:00",82.59,86.71,86,86.71,489300], [299,"2009-02-18T00:00:00",86.71,91.04,87.74,91.04,1791000], [300,"2009-02-19T00:00:00",91.04,95.59,93.79,95.59,769600], [301,"2009-02-20T00:00:00",95.59,100.36,95.2,100.36,1528000], [302,"2009-02-23T00:00:00",100.36,105.37,103,105.37,1794200], [303,"2009-02-24T00:00:00",105.37,108.75,102.2,103.33,1484800], [304,"2009-02-25T00:00:00",103.33,104.45,98.17,98.17,1213400], [305,"2009-02-26T00:00:00",98.17,102.8,93.27,101.29,1945200], [306,"2009-02-27T00:00:00",101.29,104.7,101.71,102.13,564600], [307,"2009-03-02T00:00:00",102.13,103.45,100,100.56,556300], [308,"2009-03-03T00:00:00",100.56,99.75,95.54,98.22,531300], [309,"2009-03-04T00:00:00",98.22,103.13,99.26,103.13,949200], [310,"2009-03-05T00:00:00",103.13,105.9,101.56,102.35,880700], [311,"2009-03-06T00:00:00",102.35,102.95,100,100.88,651300], [312,"2009-03-09T00:00:00",100.88,102.49,99.5,100.03,224100], [313,"2009-03-11T00:00:00",100.03,102.3,99.5,99.67,363300], [314,"2009-03-12T00:00:00",99.67,104.65,99.5,104.62,896200], [315,"2009-03-13T00:00:00",82.6,85.7,83.25,84.39,671900], [316,"2009-03-16T00:00:00",84.39,88.6,88.6,88.6,22100], [317,"2009-03-17T00:00:00",88.6,93.03,90.75,91.31,1085900], [318,"2009-03-18T00:00:00",91.31,95.87,90.2,95.52,1593900], [319,"2009-03-19T00:00:00",95.52,100.29,95.5,100.26,1759800], [320,"2009-03-20T00:00:00",100.26,102.2,97.02,98.66,1125000], [321,"2009-03-24T00:00:00",98.66,103.59,100,103.59,481100], [322,"2009-03-25T00:00:00",103.59,108.76,106,108.76,845200], [323,"2009-03-26T00:00:00",108.76,114.19,108,109.52,1563200], [324,"2009-03-27T00:00:00",109.52,114.99,109.25,114.41,1089800], [325,"2009-03-30T00:00:00",114.41,120.13,118.25,120.13,662500], [326,"2009-03-31T00:00:00",120.13,124,114.13,115.69,2044600], [327,"2009-04-01T00:00:00",115.69,120,112.65,113.75,798000], [328,"2009-04-02T00:00:00",113.75,117.69,113.7,117.01,1333800], [329,"2009-04-03T00:00:00",117.01,120,115.5,117.91,1505900], [330,"2009-04-06T00:00:00",117.91,119.9,115,117.18,1496200], [331,"2009-04-07T00:00:00",117.18,119.5,116.1,116.86,862700], [332,"2009-04-08T00:00:00",116.86,116.5,111.02,111.02,551000], [333,"2009-04-09T00:00:00",111.02,111.99,105.47,106.25,1048900], [334,"2009-04-10T00:00:00",106.25,111.56,104,111.56,1091000], [335,"2009-04-13T00:00:00",111.56,117.13,115,117.13,533500], [336,"2009-04-14T00:00:00",117.13,121.5,115,116.98,1584300], [337,"2009-04-15T00:00:00",116.98,118,112,114.75,464500], [338,"2009-04-16T00:00:00",114.75,118.9,109.02,111.15,617700], [339,"2009-04-17T00:00:00",111.15,115.75,107.1,114.09,579300], [340,"2009-04-20T00:00:00",114.09,117.38,114.01,114.89,725500], [341,"2009-04-21T00:00:00",114.89,118.2,113.1,114.38,632100], [342,"2009-04-22T00:00:00",114.38,115.55,108.67,109.53,322800], [343,"2009-04-23T00:00:00",109.53,112,104.06,104.06,412800], [344,"2009-04-24T00:00:00",104.06,109.26,99.2,108.91,845800], [345,"2009-04-27T00:00:00",108.91,110.7,103.47,103.47,257400], [346,"2009-04-28T00:00:00",103.47,108.64,99,107.15,626200], [347,"2009-04-29T00:00:00",107.15,109.1,101.8,101.98,622500], [348,"2009-04-30T00:00:00",101.98,102.65,98.1,101.04,395100], [349,"2009-05-04T00:00:00",101.04,103.5,97.99,98.55,351100], [350,"2009-05-05T00:00:00",98.55,101,96.5,97.14,296000], [351,"2009-05-06T00:00:00",97.14,100.3,97.6,98.26,615000], [352,"2009-05-07T00:00:00",98.26,99.49,95.7,96.38,196500], [353,"2009-05-08T00:00:00",96.38,97.69,94.55,95.45,229000], [354,"2009-05-11T00:00:00",95.45,97.01,94,94.33,351100], [355,"2009-05-12T00:00:00",94.33,99.04,94.1,99.04,721200], [356,"2009-05-13T00:00:00",99.04,103.99,99.5,101.78,1188900], [357,"2009-05-14T00:00:00",101.78,102.4,98.01,100.25,597600], [358,"2009-05-15T00:00:00",100.25,101.3,98.5,99.59,699800], [359,"2009-05-18T00:00:00",99.59,100.99,97.5,98.8,613600], [360,"2009-05-19T00:00:00",98.8,99.65,95.8,96.45,338000], [361,"2009-05-20T00:00:00",96.45,96.99,93.77,94.75,337900], [362,"2009-05-21T00:00:00",94.75,93.95,90.02,91.14,573700], [363,"2009-05-22T00:00:00",91.14,95.64,92,94.81,679600], [364,"2009-05-25T00:00:00",94.81,95.9,93,93.88,322200], [365,"2009-05-26T00:00:00",93.88,95,92.5,93.23,149600], [366,"2009-05-27T00:00:00",93.23,94.4,92.1,92.79,142000], [367,"2009-05-28T00:00:00",92.79,94.1,92.5,93.05,156500], [368,"2009-05-29T00:00:00",93.05,93.8,92.01,92.45,91700], [369,"2009-06-01T00:00:00",92.45,93.3,90,90.6,90800], [370,"2009-06-02T00:00:00",90.6,90.5,87.75,87.95,116700], [371,"2009-06-03T00:00:00",87.95,88.5,84.2,85.43,141300], [372,"2009-06-04T00:00:00",85.43,86.2,84.1,84.72,122300], [373,"2009-06-05T00:00:00",84.72,86,84.11,85.11,102300], [374,"2009-06-08T00:00:00",85.11,85.77,83.4,84.03,86400], [375,"2009-06-09T00:00:00",84.03,88.23,83.9,88.23,411500], [376,"2009-06-10T00:00:00",88.23,91.4,87.25,88.65,325500], [377,"2009-06-11T00:00:00",88.65,91.7,89,89.93,590300], [378,"2009-06-12T00:00:00",89.93,90.4,87.25,87.73,144600], [379,"2009-06-15T00:00:00",87.73,87.38,85,85.47,71600], [380,"2009-06-16T00:00:00",85.47,85,83.2,84.31,55700], [381,"2009-06-17T00:00:00",84.31,88.52,85,88.29,314100], [382,"2009-06-18T00:00:00",88.29,88.75,85.51,86.14,281000], [383,"2009-06-19T00:00:00",86.14,87.4,85.1,85.61,109400], [384,"2009-06-22T00:00:00",85.61,88.4,84.01,84.65,235700], [385,"2009-06-23T00:00:00",84.65,85.4,82.5,83.16,286300], [386,"2009-06-24T00:00:00",83.16,83.77,82.26,82.62,54700], [387,"2009-06-25T00:00:00",82.62,85.45,82.7,84.71,266500], [388,"2009-06-26T00:00:00",84.71,88.94,85.1,88.25,573900], [389,"2009-06-29T00:00:00",88.25,90.1,87,88.4,405100], [390,"2009-06-30T00:00:00",88.4,88.9,85.5,86.06,153000], [391,"2009-07-01T00:00:00",86.06,87.55,86.46,86.9,124700], [392,"2009-07-02T00:00:00",86.9,91.24,87.49,91.24,569200], [393,"2009-07-03T00:00:00",91.24,95.8,91.51,95.53,1107000], [394,"2009-07-06T00:00:00",95.53,97.98,94,96.31,622400], [395,"2009-07-07T00:00:00",96.31,97.75,93.6,94.16,442100], [396,"2009-07-08T00:00:00",94.16,94.29,91.81,93.88,431600], [397,"2009-07-09T00:00:00",93.88,95.99,93.2,93.51,190400], [398,"2009-07-10T00:00:00",93.51,95,93.5,93.95,125300], [399,"2009-07-13T00:00:00",93.95,98.64,94.7,98.64,605700], [400,"2009-07-14T00:00:00",98.64,100.5,96.71,97.18,685300], [401,"2009-07-15T00:00:00",97.18,100.15,97.15,97.9,1342100], [402,"2009-07-16T00:00:00",97.9,99.5,96.9,97.21,738800], [403,"2009-07-17T00:00:00",97.21,98.7,96.53,96.85,143200], [404,"2009-07-20T00:00:00",96.85,98.65,95.5,95.95,132600], [405,"2009-07-21T00:00:00",95.95,97.73,94.71,97.44,390719], [406,"2009-07-22T00:00:00",97.44,102.31,97.67,101.4,1928486], [407,"2009-07-23T00:00:00",101.4,104.88,101.1,102.08,905927], [408,"2009-07-24T00:00:00",102.08,102.55,98.85,99.21,461943], [409,"2009-07-27T00:00:00",99.21,99.92,97.5,98.14,111313], [410,"2009-07-28T00:00:00",98.14,102,96.21,99.63,407868], [411,"2009-07-29T00:00:00",99.63,100.65,96.11,97.16,148403], [412,"2009-07-30T00:00:00",97.16,98.4,95.51,95.84,77830], [413,"2009-07-31T00:00:00",95.84,99.9,96.95,99.34,184556], [414,"2009-08-03T00:00:00",99.34,100.45,97.8,98.28,156810], [415,"2009-08-04T00:00:00",98.28,103,98.9,101.56,899217], [416,"2009-08-05T00:00:00",101.56,105.2,100.61,102.44,814874], [417,"2009-08-06T00:00:00",102.44,103,100,102.54,395272], [418,"2009-08-07T00:00:00",102.54,103.9,101,102.07,140879], [419,"2009-08-10T00:00:00",102.07,106.2,102.99,105.39,471190], [420,"2009-08-11T00:00:00",105.39,106.47,104,104.03,158991], [421,"2009-08-12T00:00:00",104.03,106.35,104,104.79,380133], [422,"2009-08-13T00:00:00",104.79,110.02,103.7,109.23,1820346], [423,"2009-08-17T00:00:00",109.23,110.89,103.77,107.94,1102145], [424,"2009-08-18T00:00:00",107.94,109.74,105.32,106.31,467280], [425,"2009-08-19T00:00:00",106.31,107.5,104.01,104.37,243876], [426,"2009-08-20T00:00:00",104.37,109.58,106,109.42,901468], [427,"2009-08-21T00:00:00",109.42,113.3,107,112.07,1124909], [428,"2009-08-24T00:00:00",112.07,114,109,112.81,475509], [429,"2009-08-25T00:00:00",112.81,114,111,111.3,258215], [430,"2009-08-26T00:00:00",111.3,113.5,111,112.66,291731], [431,"2009-08-27T00:00:00",112.66,113.6,111.1,112.01,93452], [432,"2009-08-28T00:00:00",112.01,115.2,111.5,114.6,370098], [433,"2009-08-31T00:00:00",114.6,116.5,113,114.88,369035], [434,"2009-09-01T00:00:00",114.88,120.62,115.4,119.87,1712350], [435,"2009-09-02T00:00:00",119.87,125.3,121.11,123.83,687801], [436,"2009-09-03T00:00:00",123.83,127.75,119.9,121.38,1066778], [437,"2009-09-04T00:00:00",121.38,124,118.2,121.32,493729], [438,"2009-09-07T00:00:00",121.32,122.4,118.05,119.5,240642], [439,"2009-09-08T00:00:00",119.5,119.26,113.53,115.22,163188], [440,"2009-09-09T00:00:00",115.22,120.98,114.4,120.98,409775], [441,"2009-09-10T00:00:00",120.98,123.7,119.89,121.96,323307], [442,"2009-09-11T00:00:00",121.96,123.5,116.1,118.79,397027], [443,"2009-09-14T00:00:00",118.79,122.25,118.9,121.04,318824], [444,"2009-09-15T00:00:00",121.04,121.75,117.8,118.45,322802], [445,"2009-09-16T00:00:00",118.45,121.2,119.01,119.2,381368], [446,"2009-09-17T00:00:00",119.2,122.9,119.7,120.41,1244574], [447,"2009-09-18T00:00:00",120.41,126.43,120.31,125.56,1889757], [448,"2009-09-24T00:00:00",125.56,131.83,125.3,131.83,1107166], [449,"2009-09-25T00:00:00",131.83,134.4,125.4,127.59,1414252], [450,"2009-09-28T00:00:00",127.59,129.7,123,124.09,345532], [451,"2009-09-29T00:00:00",124.09,128,122.51,125.24,600989], [452,"2009-09-30T00:00:00",125.24,128,122,122.69,491924], [453,"2009-10-01T00:00:00",122.69,125.5,122.9,123.24,226753], [454,"2009-10-02T00:00:00",123.24,125.99,122.11,125.61,268116], [455,"2009-10-05T00:00:00",125.61,126.98,124.11,124.55,244647], [456,"2009-10-06T00:00:00",124.55,127.9,124.01,126.74,569944], [457,"2009-10-07T00:00:00",126.74,132.4,127,130.88,1905412], [458,"2009-10-08T00:00:00",130.88,137.42,129.5,135.76,3565775], [459,"2009-10-09T00:00:00",135.76,140.75,136.25,138.26,1642316], [460,"2009-10-12T00:00:00",138.26,139.5,133.25,134.43,817797], [461,"2009-10-13T00:00:00",134.43,136,133.41,135.58,398212], [462,"2009-10-14T00:00:00",135.58,137.9,132.1,132.82,1156308], [463,"2009-10-15T00:00:00",132.82,134.9,129.5,130.61,897006], [464,"2009-10-16T00:00:00",130.61,133.7,129.7,130.3,855348], [465,"2009-10-19T00:00:00",130.3,131.25,123.79,124.22,372162], [466,"2009-10-20T00:00:00",124.22,130.43,124.5,130.43,663020], [467,"2009-10-21T00:00:00",130.43,132.5,127.81,128.81,1538653], [468,"2009-10-22T00:00:00",128.81,130.9,123,128.61,1014849], [469,"2009-10-23T00:00:00",128.61,131.1,128,129.31,1090913], [470,"2009-10-26T00:00:00",129.31,134.9,130.5,134.15,1643217], [471,"2009-10-27T00:00:00",134.15,135.4,129.6,130.32,837456], [472,"2009-10-28T00:00:00",130.32,131.4,128.51,128.78,294363], [473,"2009-10-29T00:00:00",128.78,130,124.77,125.85,880096], [474,"2009-10-30T00:00:00",125.85,127.38,123.5,123.94,498779], [475,"2009-11-02T00:00:00",123.94,124.4,117.75,118.17,342416], [476,"2009-11-03T00:00:00",118.17,124.07,118.1,122.48,903743], [477,"2009-11-04T00:00:00",122.48,127.1,124,125.97,1057249], [478,"2009-11-05T00:00:00",125.97,127.4,123.5,124.05,567203], [479,"2009-11-06T00:00:00",124.05,124.5,118.7,119.1,380177], [480,"2009-11-10T00:00:00",119.1,122.7,116,117.45,628105], [481,"2009-11-11T00:00:00",117.45,121.5,115.9,120.63,708401], [482,"2009-11-12T00:00:00",120.63,123.47,119.5,121.44,670064], [483,"2009-11-13T00:00:00",121.44,125.5,120.65,124.05,836847], [484,"2009-11-16T00:00:00",124.05,129.8,124.26,129.21,1210614], [485,"2009-11-17T00:00:00",129.21,131.7,126.1,126.48,844879], [486,"2009-11-18T00:00:00",126.48,128.35,124.5,125.25,571306], [487,"2009-11-19T00:00:00",125.25,127.4,125.31,126.02,216609], [488,"2009-11-20T00:00:00",126.02,127.49,125.5,125.86,245499], [489,"2009-11-23T00:00:00",125.86,125.98,122,123.2,250372], [490,"2009-11-24T00:00:00",123.2,124.48,122.52,123.83,182135], [491,"2009-11-25T00:00:00",123.83,125,122,122.4,316560], [492,"2009-11-26T00:00:00",122.4,124.45,122,123.07,253762], [493,"2009-12-01T00:00:00",123.07,122.5,118.91,119.6,675613], [494,"2009-12-02T00:00:00",119.6,121.88,118.26,119.93,300989], [495,"2009-12-03T00:00:00",119.93,122.1,119.9,120.07,294230], [496,"2009-12-04T00:00:00",120.07,121.29,118.74,119.13,290924], [497,"2009-12-07T00:00:00",119.13,119.98,117,117.79,93003], [498,"2009-12-08T00:00:00",117.79,117.5,112.8,114.05,902697], [499,"2009-12-09T00:00:00",114.05,116.99,113.52,116.17,1131212], [500,"2009-12-10T00:00:00",116.17,118.5,116.3,117.55,257308], [501,"2009-12-11T00:00:00",117.55,118.6,117,117.14,132160], [502,"2009-12-14T00:00:00",117.14,122.98,117.95,122.22,671417], [503,"2009-12-15T00:00:00",122.22,124.99,120.3,122.23,834275], [504,"2009-12-16T00:00:00",122.23,124.25,121.05,121.95,866223], [505,"2009-12-17T00:00:00",121.95,124,120.02,120.37,427373], [506,"2009-12-18T00:00:00",120.37,120.9,117.98,119,227807], [507,"2009-12-21T00:00:00",119,121.75,118.55,121.13,405053], [508,"2009-12-22T00:00:00",121.13,124.49,121.49,123.75,573893], [509,"2009-12-23T00:00:00",123.75,124.01,121.8,122.35,319312], [510,"2009-12-24T00:00:00",122.35,125.5,122.64,124.59,1356235], [511,"2009-12-29T00:00:00",124.59,125.75,122.5,125.34,218309], [512,"2009-12-30T00:00:00",125.34,127.85,126.11,126.5,458337], [513,"2009-12-31T00:00:00",126.5,126.14,123,123.44,472294], [514,"2010-01-04T00:00:00",123.44,124.7,123.2,123.79,121296], [515,"2010-01-05T00:00:00",123.79,128,124.31,127.69,866016], [516,"2010-01-06T00:00:00",127.69,129.99,127.41,128,926924], [517,"2010-01-07T00:00:00",128,134.4,127.67,133.61,3268357], [518,"2010-01-08T00:00:00",133.61,134,131.5,133.26,1042705], [519,"2010-01-11T00:00:00",133.26,135.49,132.6,133.78,913376], [520,"2010-01-12T00:00:00",133.78,136.5,132.8,135.38,1540569], [521,"2010-01-13T00:00:00",135.38,137.49,134.01,135.11,697265], [522,"2010-01-14T00:00:00",135.11,135.9,133,134.23,634376], [523,"2010-01-15T00:00:00",134.23,136.4,134.31,134.92,604078], [524,"2010-01-18T00:00:00",134.92,135.9,133.28,133.65,279892], [525,"2010-01-19T00:00:00",133.65,135.7,133.75,134.16,318598], [526,"2010-01-20T00:00:00",134.16,134.85,132,132.15,513714], [527,"2010-01-21T00:00:00",132.15,132,125.55,125.7,1769549], [528,"2010-01-22T00:00:00",125.7,125.7,119.61,121.96,2317213], [529,"2010-01-25T00:00:00",121.96,123.01,120,120.41,369460], [530,"2010-01-26T00:00:00",120.41,121.8,119.8,120.28,185146], [531,"2010-01-27T00:00:00",120.28,122.15,119.1,119.66,215788], [532,"2010-01-28T00:00:00",119.66,121.4,118.4,120.58,478973], [533,"2010-01-29T00:00:00",120.58,122.25,120.65,121.35,205454], [534,"2010-02-01T00:00:00",121.35,121.89,120.11,121.16,167800], [535,"2010-02-02T00:00:00",121.16,122.19,119.5,120.22,149553], [536,"2010-02-03T00:00:00",120.22,122.48,120.48,121.53,282233], [537,"2010-02-04T00:00:00",121.53,123.6,121,121.53,375188], [538,"2010-02-08T00:00:00",121.53,122.5,120.4,120.8,229206], [539,"2010-02-09T00:00:00",120.8,122,120.3,120.57,298575], [540,"2010-02-10T00:00:00",120.57,121.26,119.2,119.49,144480], [541,"2010-02-11T00:00:00",119.49,120.5,119.61,120.18,164237], [542,"2010-02-12T00:00:00",120.18,122.88,120.1,121.82,441950], [543,"2010-02-15T00:00:00",121.82,120.99,118.66,119.84,237368], [544,"2010-02-16T00:00:00",119.84,121.35,120,120.82,223855], [545,"2010-02-17T00:00:00",120.82,123.5,121.3,121.74,326272], [546,"2010-02-18T00:00:00",121.74,124.99,121.81,123.88,1131442], [547,"2010-02-19T00:00:00",123.88,127.9,122.6,126.83,3097178], [548,"2010-02-22T00:00:00",126.83,128,126.04,126.47,786188], [549,"2010-02-23T00:00:00",126.47,127.4,125.05,125.37,491568], [550,"2010-02-24T00:00:00",125.37,125.7,123.6,123.87,152100], [551,"2010-02-25T00:00:00",123.87,124.55,121.8,123.32,182971], [552,"2010-02-26T00:00:00",123.32,123.99,122,122.22,81060], [553,"2010-03-01T00:00:00",122.22,123.3,121.8,122.93,199361], [554,"2010-03-02T00:00:00",122.93,124.75,122.41,124.23,246356], [555,"2010-03-03T00:00:00",124.23,125.3,123.3,123.86,134856], [556,"2010-03-04T00:00:00",123.86,124.4,122.1,123.07,220090], [557,"2010-03-05T00:00:00",123.07,123.7,122,123.09,237148], [558,"2010-03-08T00:00:00",123.09,127.7,123.09,126.91,490834], [559,"2010-03-09T00:00:00",126.91,128.5,126.1,126.94,359116], [560,"2010-03-10T00:00:00",126.94,128,126.41,127.09,192149], [561,"2010-03-11T00:00:00",127.09,129.25,127,128.9,521869], [562,"2010-03-12T00:00:00",111.73,114,111,112.66,795332], [563,"2010-03-15T00:00:00",112.66,115.1,112.2,114.26,668227], [564,"2010-03-16T00:00:00",114.26,114.7,112.81,113.02,133159], [565,"2010-03-17T00:00:00",113.02,113.64,111.3,111.59,140275], [566,"2010-03-18T00:00:00",111.59,112.1,111.28,111.68,64019], [567,"2010-03-19T00:00:00",111.68,111.9,109.51,110.46,121430], [568,"2010-03-22T00:00:00",110.46,111.28,109.55,110.14,101567], [569,"2010-03-24T00:00:00",110.14,114,110.2,113.52,626986], [570,"2010-03-25T00:00:00",113.52,115,112.1,112.46,823636], [571,"2010-03-26T00:00:00",112.46,113.39,111.6,112.27,238428], [572,"2010-03-29T00:00:00",112.27,113.9,111.4,111.79,216349], [573,"2010-03-30T00:00:00",111.79,112.1,110.5,110.58,47507], [574,"2010-03-31T00:00:00",110.58,112.34,110.16,110.57,344836], [575,"2010-04-01T00:00:00",110.57,111.72,109.6,109.96,242747], [576,"2010-04-02T00:00:00",109.96,112.5,110.1,110.92,756659], [577,"2010-04-05T00:00:00",110.92,112.85,111.3,112.18,470493], [578,"2010-04-06T00:00:00",112.18,115.5,112.51,113.92,1418915], [579,"2010-04-07T00:00:00",113.92,114.99,113.55,113.73,229676], [580,"2010-04-08T00:00:00",113.73,114.74,112.9,113.16,458860], [581,"2010-04-09T00:00:00",113.16,114.2,112.65,113.02,240281], [582,"2010-04-12T00:00:00",113.02,113.65,111.6,111.81,147188], [583,"2010-04-13T00:00:00",111.81,112.4,110.5,111.05,187280], [584,"2010-04-14T00:00:00",111.05,112.04,111,111.91,140054], [585,"2010-04-15T00:00:00",111.91,112.55,111.91,112.08,70640], [586,"2010-04-16T00:00:00",112.08,113.1,112.51,112.58,99918], [587,"2010-04-19T00:00:00",112.58,112.65,112,112.46,81272], [588,"2010-04-20T00:00:00",112.46,112.9,111.6,111.72,143727], [589,"2010-04-21T00:00:00",111.72,111.5,108.3,109.32,613709], [590,"2010-04-22T00:00:00",109.32,113.8,109.6,110.66,576286], [591,"2010-04-23T00:00:00",110.66,112.25,110,110.42,310101], [592,"2010-04-26T00:00:00",110.42,110.89,109.6,109.71,72043], [593,"2010-04-27T00:00:00",109.71,111.25,109.1,110.78,141801], [594,"2010-04-28T00:00:00",110.78,111.75,109,110.51,286025], [595,"2010-04-29T00:00:00",110.51,110.88,109,109.25,295675], [596,"2010-04-30T00:00:00",109.25,109.7,108.65,109.24,121626], [597,"2010-05-03T00:00:00",109.24,109.2,107.75,108.24,110423], [598,"2010-05-04T00:00:00",108.24,110.69,108.6,109.61,217870], [599,"2010-05-05T00:00:00",109.61,109.75,109,109.1,46903], [600,"2010-05-06T00:00:00",109.1,109.25,108.31,108.5,58242], [601,"2010-05-07T00:00:00",108.5,108,106,106.43,172216], [602,"2010-05-10T00:00:00",106.43,106.99,105.15,106.35,60430], [603,"2010-05-11T00:00:00",106.35,107.2,105.05,105.7,121587], [604,"2010-05-12T00:00:00",105.7,105.79,103.55,105.44,156217], [605,"2010-05-13T00:00:00",105.44,106.99,104.7,106.18,256377], [606,"2010-05-14T00:00:00",106.18,110,106.01,107.21,249225], [607,"2010-05-17T00:00:00",107.21,107,101.85,102.3,226392], [608,"2010-05-18T00:00:00",102.3,102.87,100.7,102.17,113382], [609,"2010-05-19T00:00:00",102.17,101.78,99,100.99,232051], [610,"2010-05-20T00:00:00",100.99,102.3,99.3,101.77,150289], [611,"2010-05-21T00:00:00",101.77,100.9,99.15,99.85,116840], [612,"2010-05-24T00:00:00",99.85,100.6,98,98.85,143330], [613,"2010-05-25T00:00:00",98.85,99.3,93.91,94.17,583992], [614,"2010-05-26T00:00:00",94.17,97.5,94.49,97.22,260405], [615,"2010-05-27T00:00:00",97.22,98.45,93.18,95.05,108556], [616,"2010-05-28T00:00:00",95.05,97.63,94,96.01,138574], [617,"2010-05-31T00:00:00",96.01,96.95,91.21,92.71,315966], [618,"2010-06-01T00:00:00",92.71,93.5,90.25,92.63,87676], [619,"2010-06-02T00:00:00",92.63,96.49,91.25,95.41,282064], [620,"2010-06-03T00:00:00",95.41,97.4,94.5,96.95,265136], [621,"2010-06-04T00:00:00",96.95,97.9,94.75,95.88,121522], [622,"2010-06-07T00:00:00",95.88,98.5,94.8,97.98,172054], [623,"2010-06-08T00:00:00",97.98,98.23,96.01,97.01,133694], [624,"2010-06-09T00:00:00",97.01,96.8,95,95.33,64300], [625,"2010-06-10T00:00:00",95.33,95,91.3,91.96,111061], [626,"2010-06-11T00:00:00",91.96,93.99,92.2,93.29,56372], [627,"2010-06-14T00:00:00",93.29,93.1,89.25,92.15,147611], [628,"2010-06-15T00:00:00",92.15,94,91.7,93.38,241609], [629,"2010-06-16T00:00:00",93.38,98,92.81,97.65,535026], [630,"2010-06-17T00:00:00",97.65,102,95,101.23,792734], [631,"2010-06-18T00:00:00",101.23,101.25,98.31,98.58,302983], [632,"2010-06-21T00:00:00",98.58,99.25,97.8,98.79,66303], [633,"2010-06-22T00:00:00",98.79,101,97.01,99.06,383237], [634,"2010-06-23T00:00:00",99.06,99.9,98.5,99.03,117225], [635,"2010-06-24T00:00:00",99.03,101,99,100,364653], [636,"2010-06-25T00:00:00",100,100.4,97.61,97.92,106559], [637,"2010-06-28T00:00:00",97.92,99.2,96.2,96.51,137675], [638,"2010-06-29T00:00:00",96.51,97.95,96.1,97.16,80049], [639,"2010-06-30T00:00:00",97.16,98,96.21,97.25,39056], [640,"2010-07-01T00:00:00",97.25,98.4,96.99,98.33,46781], [641,"2010-07-02T00:00:00",98.33,98.5,97.02,97.26,31642], [642,"2010-07-05T00:00:00",97.26,98.9,97,97.08,11727], [643,"2010-07-06T00:00:00",97.08,98.47,97,97.04,21783], [644,"2010-07-07T00:00:00",97.04,98.97,95.01,97.7,109583], [645,"2010-07-08T00:00:00",97.7,101.84,97.99,101.08,315823], [646,"2010-07-09T00:00:00",101.08,103.25,101,102.66,187164], [647,"2010-07-12T00:00:00",102.66,103.55,101.01,101.67,59426], [648,"2010-07-13T00:00:00",101.67,102.6,101.16,101.5,89958], [649,"2010-07-14T00:00:00",101.5,105.89,102.3,105.05,294919], [650,"2010-07-15T00:00:00",105.05,106.49,103.21,103.93,129188], [651,"2010-07-16T00:00:00",103.93,105.11,103.5,104.63,61619], [652,"2010-07-19T00:00:00",104.63,106.5,105,105.6,84071], [653,"2010-07-20T00:00:00",105.6,106.45,105.25,105.84,138930], [654,"2010-07-21T00:00:00",105.84,106,104.1,104.8,290511], [655,"2010-07-22T00:00:00",104.8,105.3,103.8,104.05,157015], [656,"2010-07-23T00:00:00",104.05,105.99,103.5,105.08,199944], [657,"2010-07-26T00:00:00",105.08,107.7,104.5,107.3,530696], [658,"2010-07-27T00:00:00",107.3,107.92,106.41,106.76,271116], [659,"2010-07-28T00:00:00",106.76,107.84,104.75,106.15,241228], [660,"2010-07-29T00:00:00",106.15,107.55,105.5,105.58,292218], [661,"2010-07-30T00:00:00",105.58,105.95,104.65,104.96,41027], [662,"2010-08-02T00:00:00",104.96,106.1,103.05,105.91,224994], [663,"2010-08-03T00:00:00",105.91,107.25,104.52,107,153350], [664,"2010-08-04T00:00:00",107,109.1,107.2,107.57,235941], [665,"2010-08-05T00:00:00",107.57,108.5,107,107.02,58615], [666,"2010-08-06T00:00:00",107.02,108.5,106.4,107.44,249326], [667,"2010-08-09T00:00:00",107.44,108,102.07,102.13,190602], [668,"2010-08-10T00:00:00",102.13,102.49,100.5,100.99,93864], [669,"2010-08-11T00:00:00",100.99,102,99.5,100.61,330484], [670,"2010-08-12T00:00:00",100.61,101.5,100.5,100.52,24693], [671,"2010-08-13T00:00:00",100.52,101.29,99.53,100.76,14597], [672,"2010-08-16T00:00:00",100.76,101.5,95.73,95.73,100269], [673,"2010-08-17T00:00:00",95.73,100,92,98,56125], [674,"2010-08-18T00:00:00",98,99.7,97.56,97.88,20599], [675,"2010-08-19T00:00:00",97.88,99.9,97.75,99.1,52533], [676,"2010-08-20T00:00:00",99.1,99.5,98,98.43,27374], [677,"2010-08-23T00:00:00",98.43,98.5,96.15,96.39,28483], [678,"2010-08-24T00:00:00",96.39,96.53,94.5,94.85,25930], [679,"2010-08-25T00:00:00",94.85,95.85,92,92.37,33590], [680,"2010-08-26T00:00:00",92.37,95,92.5,94.3,88141], [681,"2010-08-27T00:00:00",94.3,95.24,93.1,95,31618], [682,"2010-08-30T00:00:00",95,95.3,93.5,93.89,40256], [683,"2010-08-31T00:00:00",93.89,98.58,94,98.56,149840], [684,"2010-09-01T00:00:00",98.56,97.9,96.61,97.51,119561], [685,"2010-09-02T00:00:00",97.51,98.35,96.1,96.6,41331], [686,"2010-09-03T00:00:00",96.6,96.9,95.65,95.99,6531], [687,"2010-09-06T00:00:00",95.99,95.28,94.98,95.14,8639], [688,"2010-09-07T00:00:00",95.14,95.69,94.01,95.3,11120], [689,"2010-09-08T00:00:00",95.3,96.7,95.52,96.05,27554], [690,"2010-09-09T00:00:00",96.05,96.45,95.26,95.36,5414], [691,"2010-09-14T00:00:00",95.36,99.1,96.8,98.77,168765], [692,"2010-09-15T00:00:00",98.77,100.2,97.61,99.94,148292], [693,"2010-09-16T00:00:00",99.94,101.5,98,98.29,72676], [694,"2010-09-17T00:00:00",98.29,98.85,97.01,97.69,83426], [695,"2010-09-20T00:00:00",97.69,97.99,96.5,96.81,23246], [696,"2010-09-21T00:00:00",96.81,97.4,94.5,94.79,50731], [697,"2010-09-22T00:00:00",94.79,95.8,93.5,93.82,27351], [698,"2010-09-23T00:00:00",93.82,94,92.55,93.92,51695], [699,"2010-09-24T00:00:00",93.92,94.95,93.01,93.97,18447], [700,"2010-09-27T00:00:00",93.97,94.5,92.55,94.03,48936], [701,"2010-09-28T00:00:00",94.03,97,94.49,95.43,130195], [702,"2010-09-29T00:00:00",95.43,96.35,94,96.04,137068], [703,"2010-09-30T00:00:00",96.04,96.35,94.2,95.22,27066], [704,"2010-10-01T00:00:00",95.22,95.92,94.1,94.5,21722], [705,"2010-10-04T00:00:00",94.5,94.6,93.1,93.52,23486], [706,"2010-10-05T00:00:00",93.52,94.48,93,93.51,39939], [707,"2010-10-06T00:00:00",93.51,94,93.1,93.51,16951], [708,"2010-10-07T00:00:00",93.51,95.35,93.2,95.13,110654], [709,"2010-10-08T00:00:00",95.13,99.45,95.01,97.93,386646], [710,"2010-10-11T00:00:00",97.93,102.5,97.2,101.55,453522], [711,"2010-10-12T00:00:00",101.55,102.1,100.5,101.86,496873], [712,"2010-10-13T00:00:00",101.86,101.9,100.5,100.7,95674], [713,"2010-10-14T00:00:00",100.7,101.87,99.85,100.18,111229], [714,"2010-10-15T00:00:00",100.18,101,99.9,100.01,157724], [715,"2010-10-18T00:00:00",100.01,101.62,98.51,100.83,651229], [716,"2010-10-19T00:00:00",100.83,103.15,101,102.08,489522], [717,"2010-10-20T00:00:00",102.08,102.5,101.1,102.3,48986], [718,"2010-10-21T00:00:00",102.3,106.88,102.3,106.02,595200], [719,"2010-10-22T00:00:00",106.02,107.15,104,104.38,140636], [720,"2010-10-25T00:00:00",104.38,105.99,104,104.11,283473], [721,"2010-10-26T00:00:00",104.11,105,100.71,101.73,185989], [722,"2010-10-27T00:00:00",101.73,102.7,100.05,101.4,143894], [723,"2010-10-28T00:00:00",101.4,103.6,100.62,102.16,131904], [724,"2010-10-29T00:00:00",102.16,102.75,100.65,101.55,120373], [725,"2010-11-01T00:00:00",101.55,102.25,100.5,100.78,66016], [726,"2010-11-02T00:00:00",100.78,102.01,101,101.95,70924], [727,"2010-11-03T00:00:00",101.95,103.5,101.9,102.41,629281], [728,"2010-11-04T00:00:00",102.41,103.5,101.79,103.02,84594], [729,"2010-11-05T00:00:00",103.02,104.5,103.5,103.67,127632], [730,"2010-11-08T00:00:00",103.67,105.6,103.75,104.48,203167], [731,"2010-11-10T00:00:00",104.48,106.5,104,104.88,356304], [732,"2010-11-11T00:00:00",104.88,105.9,104,104.08,59196], [733,"2010-11-12T00:00:00",104.08,104.5,103.3,104.21,39386], [734,"2010-11-15T00:00:00",104.21,105.5,104.1,104.25,24012], [735,"2010-11-16T00:00:00",104.25,105.7,104,105.6,160705], [736,"2010-11-22T00:00:00",105.6,107.44,105.75,107.02,775525], [737,"2010-11-23T00:00:00",107.02,108.79,106.6,107.12,142655], [738,"2010-11-24T00:00:00",107.12,107.5,105.1,105.51,82108], [739,"2010-11-25T00:00:00",105.51,106.2,103.71,103.97,172805], [740,"2010-11-26T00:00:00",103.97,105.25,102.55,104.22,54220], [741,"2010-11-29T00:00:00",104.22,105.35,103.3,104.05,22723], [742,"2010-11-30T00:00:00",104.05,106.5,103.25,106.11,105077], [743,"2010-12-01T00:00:00",106.11,107.4,106,106.12,176061], [744,"2010-12-02T00:00:00",106.12,108.45,106.37,108.03,167824], [745,"2010-12-03T00:00:00",108.03,113.43,108.07,113.42,949966], [746,"2010-12-06T00:00:00",113.42,115.95,113.5,114.13,420721], [747,"2010-12-07T00:00:00",114.13,114.3,112.13,112.76,154012], [748,"2010-12-08T00:00:00",112.76,117,112.99,116.23,839176], [749,"2010-12-09T00:00:00",116.23,116.9,114.5,115.37,217257], [750,"2010-12-10T00:00:00",115.37,118.99,114,117.44,797537], [751,"2010-12-13T00:00:00",117.44,117.76,115.7,115.96,166994], [752,"2010-12-14T00:00:00",115.96,118.2,114.25,117.75,472503], [753,"2010-12-15T00:00:00",117.75,121.99,117,119.56,1078538], [754,"2010-12-20T00:00:00",119.56,121.9,119.81,120.03,200868], [755,"2010-12-21T00:00:00",120.03,120.6,117.5,117.85,718651], [756,"2010-12-22T00:00:00",117.85,118,115.99,117.04,402898], [757,"2010-12-23T00:00:00",117.04,117.7,115.5,115.86,73741], [758,"2010-12-24T00:00:00",115.86,116.7,114.01,116.41,71800], [759,"2010-12-27T00:00:00",116.41,118.5,116.4,118.03,136648], [760,"2010-12-28T00:00:00",118.03,118.4,116.3,117.3,145013], [761,"2010-12-29T00:00:00",117.3,119.98,116.51,119.06,544723], [762,"2010-12-30T00:00:00",119.06,125.01,118.62,124.74,1836162], [763,"2010-12-31T00:00:00",124.74,125.29,121.5,121.94,697308], [764,"2011-01-03T00:00:00",121.94,121,116.8,119.49,510969], [765,"2011-01-04T00:00:00",119.49,122.3,119.5,121.87,627959], [766,"2011-01-05T00:00:00",121.87,126.45,121.4,124.93,1506848], [767,"2011-01-06T00:00:00",124.93,125.89,123.75,124.98,773913], [768,"2011-01-07T00:00:00",124.98,126.06,124.69,124.99,376749], [769,"2011-01-10T00:00:00",124.99,126.8,123,123.56,166214], [770,"2011-01-11T00:00:00",123.56,124.5,122.75,123.01,329849], [771,"2011-01-12T00:00:00",123.01,128.9,123.89,127.87,788687], [772,"2011-01-13T00:00:00",127.87,128.97,126.25,127.6,156709], [773,"2011-01-14T00:00:00",127.6,128.48,126.45,126.7,278339], [774,"2011-01-17T00:00:00",126.7,128,126.34,126.79,195832], [775,"2011-01-18T00:00:00",126.79,127.44,125.45,125.58,75393], [776,"2011-01-19T00:00:00",125.58,127.12,124.1,124.49,158779], [777,"2011-01-20T00:00:00",124.49,125.25,122.83,123.03,54899], [778,"2011-01-21T00:00:00",123.03,125.25,123,123.8,73781], [779,"2011-01-24T00:00:00",123.8,124.65,123.3,123.58,28629], [780,"2011-01-25T00:00:00",123.58,124.85,123.4,123.5,70998], [781,"2011-01-26T00:00:00",123.5,124.01,122,122.16,202293], [782,"2011-01-27T00:00:00",122.16,125.1,123.1,123.62,523617], [783,"2011-01-28T00:00:00",123.62,124.96,123,123.82,192270], [784,"2011-01-31T00:00:00",123.82,126.45,122,123.04,502164], [785,"2011-02-01T00:00:00",123.04,124.25,121.5,122.33,156405], [786,"2011-02-02T00:00:00",122.33,125.34,120.75,124.71,416363], [787,"2011-02-03T00:00:00",124.71,125.9,123.8,124.03,119391], [788,"2011-02-04T00:00:00",124.03,124.85,123,124.37,311317], [789,"2011-02-07T00:00:00",124.37,125.75,124.05,124.86,73565], [790,"2011-02-08T00:00:00",124.86,125.2,123.7,124.93,414286], [791,"2011-02-09T00:00:00",124.93,124.8,123.25,123.48,22308], [792,"2011-02-10T00:00:00",123.48,124,123.06,123.13,57136], [793,"2011-02-11T00:00:00",123.13,123.75,121.7,122.15,112463], [794,"2011-02-14T00:00:00",122.15,122.72,121,122.15,239870], [795,"2011-02-15T00:00:00",122.15,123.9,122.1,123.28,342375], [796,"2011-02-17T00:00:00",123.28,125.8,122.36,124.96,178820], [797,"2011-02-18T00:00:00",124.96,127,122.1,123.16,893122], [798,"2011-02-21T00:00:00",123.16,123.85,121.52,121.73,103755], [799,"2011-02-22T00:00:00",121.73,122.75,118.51,119.25,309012], [800,"2011-02-23T00:00:00",119.25,120,114.55,117.77,145969], [801,"2011-02-24T00:00:00",117.77,119.8,118.12,118.79,54132], [802,"2011-02-25T00:00:00",118.79,120.8,115.85,116.74,143070], [803,"2011-02-28T00:00:00",116.74,120,117.1,119.2,103847], [804,"2011-03-01T00:00:00",119.2,124,120,122.15,469476], [805,"2011-03-02T00:00:00",122.15,124.5,120.5,122.18,154199], [806,"2011-03-03T00:00:00",122.18,123.3,121.25,123,93900], [807,"2011-03-04T00:00:00",123,129.15,122,129.14,756419], [808,"2011-03-07T00:00:00",129.14,131,127,127.15,101124], [809,"2011-03-08T00:00:00",127.15,128.25,125.8,126.59,67467], [810,"2011-03-09T00:00:00",126.59,128.79,127,127.76,42400], [811,"2011-03-10T00:00:00",127.76,128.5,126.31,126.7,34122], [812,"2011-03-11T00:00:00",126.7,128.18,125,127.84,80177], [813,"2011-03-14T00:00:00",127.84,128.5,126.85,127.99,131048], [814,"2011-03-15T00:00:00",110.45,111.4,106.75,107.08,270640], [815,"2011-03-16T00:00:00",107.08,108.5,105.5,106.63,36071], [816,"2011-03-17T00:00:00",106.63,111.96,107.5,111.25,135335], [817,"2011-03-18T00:00:00",111.25,111,107.51,108.33,159484], [818,"2011-03-21T00:00:00",108.33,108.1,106.6,106.98,103875], [819,"2011-03-22T00:00:00",106.98,107.9,105.1,106.02,243634], [820,"2011-03-24T00:00:00",106.02,107.05,105.8,106.18,55647], [821,"2011-03-25T00:00:00",106.18,106.99,105.5,105.59,19269], [822,"2011-03-28T00:00:00",105.59,106.25,104.16,105.3,9085], [823,"2011-03-29T00:00:00",105.3,107.5,105.97,107.32,64672], [824,"2011-03-30T00:00:00",107.32,110,107.11,109.13,80757], [825,"2011-03-31T00:00:00",109.13,112.74,108.12,111.67,416712], [826,"2011-04-01T00:00:00",111.67,117.25,110.2,117.25,216281], [827,"2011-04-04T00:00:00",117.25,120.15,117.4,119.13,197092], [828,"2011-04-05T00:00:00",119.13,121.9,116.7,121.46,224833], [829,"2011-04-06T00:00:00",121.46,123.2,119.25,121.97,309450], [830,"2011-04-07T00:00:00",121.97,121.98,120.25,121.23,66865], [831,"2011-04-08T00:00:00",121.23,123,119.5,122.73,122570], [832,"2011-04-11T00:00:00",122.73,122.7,120.29,120.94,44211], [833,"2011-04-12T00:00:00",120.94,121.4,120.25,121.06,22205], [834,"2011-04-13T00:00:00",121.06,122.9,121,122.02,69187], [835,"2011-04-14T00:00:00",122.02,122.49,120,121,35543], [836,"2011-04-15T00:00:00",121,126.8,118.41,125.16,592309], [837,"2011-04-18T00:00:00",125.16,126.5,124.5,124.86,67996], [838,"2011-04-19T00:00:00",124.86,124.5,122.67,122.79,72315], [839,"2011-04-20T00:00:00",122.79,125.5,121.65,124.93,224639], [840,"2011-04-21T00:00:00",124.93,125.2,123.5,124.19,99724], [841,"2011-04-22T00:00:00",124.19,125.47,123.1,124.75,181642], [842,"2011-04-25T00:00:00",124.75,125.1,124.55,124.76,324806], [843,"2011-04-26T00:00:00",124.76,124.97,123.02,124.07,100747], [844,"2011-04-27T00:00:00",124.07,125,123,123.09,89918], [845,"2011-04-28T00:00:00",123.09,123.38,122,122.07,90377], [846,"2011-04-29T00:00:00",122.07,123.5,121.8,122.06,97608], [847,"2011-05-02T00:00:00",122.06,122.2,120.5,120.88,51695], [848,"2011-05-03T00:00:00",120.88,121,119.12,120.49,69249], [849,"2011-05-04T00:00:00",120.49,120.03,117,118.74,59633], [850,"2011-05-05T00:00:00",118.74,120.3,118.1,120.06,65852], [851,"2011-05-06T00:00:00",120.06,122.78,119,121.04,517452], [852,"2011-05-09T00:00:00",121.04,123.9,121,123.2,574257], [853,"2011-05-10T00:00:00",123.2,123.88,121.65,122.09,69743], [854,"2011-05-11T00:00:00",122.09,122.8,121,122.39,164300], [855,"2011-05-12T00:00:00",122.39,122.45,121.3,122.18,168591], [856,"2011-05-13T00:00:00",122.18,122,121,121.12,25556], [857,"2011-05-16T00:00:00",121.12,121.02,117.9,118.14,47887], [858,"2011-05-17T00:00:00",118.14,120.01,118.28,118.51,78118], [859,"2011-05-18T00:00:00",118.51,118.75,117.15,117.48,13411], [860,"2011-05-19T00:00:00",117.48,118.01,117.2,117.35,30085], [861,"2011-05-20T00:00:00",117.35,121.9,116.89,118.87,71712], [862,"2011-05-23T00:00:00",118.87,120,118.2,119.98,84967], [863,"2011-05-24T00:00:00",119.98,120.75,119.9,120.3,37229], [864,"2011-05-25T00:00:00",120.3,121.5,120.1,120.61,40753], [865,"2011-05-26T00:00:00",120.61,122,120.03,120.68,76991], [866,"2011-05-27T00:00:00",120.68,121.35,120.05,120.7,77246], [867,"2011-05-30T00:00:00",120.7,121.14,119.2,119.48,27147], [868,"2011-05-31T00:00:00",119.48,119.99,116.8,117.32,156009], [869,"2011-06-01T00:00:00",117.32,118.91,117.5,118.09,61689], [870,"2011-06-02T00:00:00",118.09,118.26,117.5,117.6,24182], [871,"2011-06-03T00:00:00",117.6,117.4,116.71,116.95,24111], [872,"2011-06-06T00:00:00",116.95,120,115.25,119.54,93542], [873,"2011-06-07T00:00:00",119.54,120.75,119.8,120.23,118932], [874,"2011-06-08T00:00:00",120.23,122,119.8,121.74,173956], [875,"2011-06-09T00:00:00",121.74,121.75,120.75,120.75,17006], [876,"2011-06-10T00:00:00",120.75,121,119.93,120.1,16752], [877,"2011-06-13T00:00:00",120.1,121.51,119.75,120.9,149420], [878,"2011-06-14T00:00:00",120.9,121.95,118.75,119.61,104632], [879,"2011-06-15T00:00:00",119.61,120,118.5,118.85,17854], [880,"2011-06-16T00:00:00",118.85,118.95,118,118.12,42830], [881,"2011-06-17T00:00:00",118.12,118.5,117.5,117.58,19758], [882,"2011-06-20T00:00:00",117.58,117.5,116.5,116.68,27522], [883,"2011-06-21T00:00:00",116.68,118.44,117,117.88,142926], [884,"2011-06-22T00:00:00",117.88,118,117.01,117.2,32049], [885,"2011-06-23T00:00:00",117.2,118.5,117.02,117.67,468629], [886,"2011-06-24T00:00:00",117.67,117.79,117,117.22,30922], [887,"2011-06-27T00:00:00",117.22,119,116.11,116.22,14141], [888,"2011-06-28T00:00:00",116.22,116,114.1,114.25,117747], [889,"2011-06-29T00:00:00",114.25,117,115,116.06,283492], [890,"2011-06-30T00:00:00",116.06,116.9,116,116.06,46240], [891,"2011-07-01T00:00:00",116.06,118,116,116.03,242443], [892,"2011-07-04T00:00:00",116.03,120,114.53,118.64,227243], [893,"2011-07-05T00:00:00",118.64,119.9,118.5,118.98,33923], [894,"2011-07-06T00:00:00",118.98,119.9,117.91,118.53,26453], [895,"2011-07-07T00:00:00",118.53,119,116.89,117.15,19070], [896,"2011-07-08T00:00:00",117.15,118.2,116.85,117.36,9636], [897,"2011-07-11T00:00:00",117.36,117.5,116.5,116.97,13274], [898,"2011-07-12T00:00:00",116.97,116.88,116.22,116.36,8390], [899,"2011-07-13T00:00:00",116.36,118,116.55,116.7,31429], [900,"2011-07-14T00:00:00",116.7,117.2,116.23,116.92,10991], [901,"2011-07-15T00:00:00",116.92,118,117,117.33,49434], [902,"2011-07-18T00:00:00",117.33,119.17,117.06,118.97,168278], [903,"2011-07-19T00:00:00",118.97,121,118.1,119.34,351071], [904,"2011-07-20T00:00:00",119.34,120.44,119.03,120.01,160116], [905,"2011-07-21T00:00:00",120.01,120.99,119.16,120.08,136260], [906,"2011-07-22T00:00:00",120.08,122.68,120,121.98,342415], [907,"2011-07-25T00:00:00",121.98,122,120.2,120.51,81091], [908,"2011-07-26T00:00:00",120.51,121.7,120.6,121.5,117213], [909,"2011-07-27T00:00:00",121.5,121.25,119.65,120.32,26966], [910,"2011-07-28T00:00:00",120.32,120.01,119.05,119.68,16641], [911,"2011-07-29T00:00:00",119.68,120.25,119.26,120,17205], [912,"2011-08-01T00:00:00",120,122.99,120.51,121.09,46748], [913,"2011-08-02T00:00:00",121.09,121.04,119.5,119.9,8390], [914,"2011-08-03T00:00:00",119.9,121,119.02,119.12,147603], [915,"2011-08-04T00:00:00",119.12,119.35,118.5,118.82,13841], [916,"2011-08-05T00:00:00",118.82,118.25,115,117.51,108294], [917,"2011-08-08T00:00:00",117.51,117.45,115.03,116.99,218914], [918,"2011-08-09T00:00:00",116.99,116,114,114.57,38200], [919,"2011-08-10T00:00:00",114.57,118.25,116,117.14,17842], [920,"2011-08-11T00:00:00",117.14,118,116.5,117.21,17440], [921,"2011-08-12T00:00:00",117.21,122.9,117.01,121.01,135852], [922,"2011-08-15T00:00:00",121.01,121.75,119.01,119.35,59922], [923,"2011-08-16T00:00:00",119.35,120.5,118.05,119.84,86726], [924,"2011-08-17T00:00:00",119.84,121.5,119.01,120.6,152766], [925,"2011-08-18T00:00:00",120.6,120.5,117.55,118.37,124416], [926,"2011-08-19T00:00:00",118.37,116.95,114.25,116.43,21646], [927,"2011-08-22T00:00:00",116.43,117,115,116.57,14047], [928,"2011-08-23T00:00:00",116.57,116.25,115.02,116,12440], [929,"2011-08-24T00:00:00",116,117.5,116.05,116.78,14028], [930,"2011-08-25T00:00:00",116.78,117,115,116.56,28988], [931,"2011-08-29T00:00:00",116.56,116.55,115.15,115.87,10089], [932,"2011-08-30T00:00:00",115.87,116.7,115,116.54,13841], [933,"2011-09-05T00:00:00",116.54,119.35,117,117.59,10843], [934,"2011-09-06T00:00:00",117.59,118.25,116.5,117.87,50621], [935,"2011-09-07T00:00:00",117.87,118.5,117,117.28,19445], [936,"2011-09-08T00:00:00",117.28,118.1,117,117,15353], [937,"2011-09-09T00:00:00",117,117.5,114.06,115.57,12868], [938,"2011-09-12T00:00:00",115.57,116.25,115.01,116.06,10577], [939,"2011-09-13T00:00:00",116.06,118.95,115.5,118.05,24377], [940,"2011-09-14T00:00:00",118.05,118,116.5,117.1,18046], [941,"2011-09-15T00:00:00",117.1,117.7,116.5,117.51,28250], [942,"2011-09-16T00:00:00",117.51,117.97,116.7,117.28,6290], [943,"2011-09-19T00:00:00",117.28,117.7,116.77,117,7822], [944,"2011-09-20T00:00:00",117,118.5,116.52,118.48,68174], [945,"2011-09-21T00:00:00",118.48,120.79,117.55,119.86,344448], [946,"2011-09-22T00:00:00",119.86,121,119,119.52,207552], [947,"2011-09-23T00:00:00",119.52,121,117.56,118.49,218412], [948,"2011-09-26T00:00:00",118.49,117.1,115.11,117,41069], [949,"2011-09-27T00:00:00",117,119,116.05,118.71,21037], [950,"2011-09-28T00:00:00",118.71,119.97,118.12,118.32,13142], [951,"2011-09-29T00:00:00",118.32,118.89,117.5,118,14525], [952,"2011-09-30T00:00:00",118,120,118.01,119.36,21622], [953,"2011-10-03T00:00:00",119.36,119.2,118,118.4,16337], [954,"2011-10-04T00:00:00",118.4,120.07,118,119.26,175637], [955,"2011-10-05T00:00:00",119.26,120.48,118.31,118.7,62202], [956,"2011-10-06T00:00:00",118.7,120,117.9,118.27,52183], [957,"2011-10-07T00:00:00",118.27,119,118.01,118.77,48557], [958,"2011-10-10T00:00:00",118.77,122.5,118.02,118.91,266633], [959,"2011-10-11T00:00:00",118.91,119.2,117.5,117.67,70414], [960,"2011-10-12T00:00:00",117.67,118.15,117.5,117.83,36768], [961,"2011-10-13T00:00:00",117.83,118.59,116.25,116.48,64202], [962,"2011-10-14T00:00:00",116.48,117,116.5,116.92,9400], [963,"2011-10-17T00:00:00",116.92,119.6,115.7,116.12,581057], [964,"2011-10-18T00:00:00",116.12,117.9,116.5,117.12,46899], [965,"2011-10-19T00:00:00",117.12,117.8,115.35,116.13,272796], [966,"2011-10-20T00:00:00",116.13,116.5,115.55,116,132971], [967,"2011-10-21T00:00:00",116,116.1,115.5,115.86,53478], [968,"2011-10-25T00:00:00",115.86,117,116,116.28,37814], [969,"2011-10-26T00:00:00",116.28,116.78,115.7,116.14,19961], [970,"2011-10-27T00:00:00",116.14,117.49,115.5,115.63,10079], [971,"2011-10-28T00:00:00",115.63,119,116,117.79,37314], [972,"2011-10-31T00:00:00",117.79,119.49,117,117.49,100679], [973,"2011-11-01T00:00:00",117.49,118.43,117.25,117.54,27394], [974,"2011-11-02T00:00:00",117.54,119,116.18,118.73,47396], [975,"2011-11-03T00:00:00",115.73,116.25,115,115.07,88446], [976,"2011-11-04T00:00:00",115.07,115.9,115.1,115.54,10194], [977,"2011-11-10T00:00:00",115.54,117.45,115.5,115.57,226938], [978,"2011-11-11T00:00:00",115.57,116.7,115,115.55,148224], [979,"2011-11-14T00:00:00",115.55,116.45,115.5,115.83,31279], [980,"2011-11-15T00:00:00",115.83,116,115.3,115.7,21159], [981,"2011-11-16T00:00:00",115.7,115.69,115,115.1,17731], [982,"2011-11-17T00:00:00",115.1,115.5,114.3,114.54,39520], [983,"2011-11-18T00:00:00",114.54,115.09,113.61,114.92,19062], [984,"2011-11-21T00:00:00",114.92,115.25,114,114.48,16064], [985,"2011-11-22T00:00:00",114.48,115.25,114.25,115.03,23590], [986,"2011-11-23T00:00:00",115.03,115.7,115,115.41,28729], [987,"2011-11-24T00:00:00",115.41,116.1,112.35,112.6,319942], [988,"2011-11-25T00:00:00",112.6,113.1,112.41,112.83,30749], [989,"2011-11-28T00:00:00",112.83,113,111.01,111.26,10347], [990,"2011-11-29T00:00:00",111.26,112.5,111,111.99,21931], [991,"2011-11-30T00:00:00",111.99,113,112.1,112.82,13777], [992,"2011-12-01T00:00:00",112.82,113.25,112,112.12,11846], [993,"2011-12-02T00:00:00",112.12,112.15,111,112.06,13047], [994,"2011-12-07T00:00:00",112.06,111.9,110,110.16,13957], [995,"2011-12-08T00:00:00",110.16,111.07,108.32,110.97,9694], [996,"2011-12-09T00:00:00",110.97,111.13,109.51,110.88,9527], [997,"2011-12-12T00:00:00",110.88,112.1,110.99,111.38,17461], [998,"2011-12-13T00:00:00",111.38,111.05,110.05,110.34,13925], [999,"2011-12-14T00:00:00",110.34,110.9,110.5,110.62,8550], [1000,"2011-12-15T00:00:00",110.62,110.85,107.75,108.52,75089], [1001,"2011-12-16T00:00:00",108.52,109.99,105.95,107.66,26522], [1002,"2011-12-19T00:00:00",107.66,108.65,107,108.04,10742], [1003,"2011-12-20T00:00:00",108.04,109.55,107.25,109.07,9934], [1004,"2011-12-21T00:00:00",109.07,109.9,108.5,108.52,25888], [1005,"2011-12-22T00:00:00",108.52,108.99,108,108.06,5017], [1006,"2011-12-23T00:00:00",108.06,108.96,107.71,107.8,17729], [1007,"2011-12-26T00:00:00",107.8,108.2,107.36,107.5,10255], [1008,"2011-12-27T00:00:00",107.5,108,107,107.17,8202], [1009,"2011-12-28T00:00:00",107.17,108,106.96,107,253213], [1010,"2011-12-29T00:00:00",107,109,107.25,108,11523], [1011,"2011-12-30T00:00:00",108,108.89,106,106.08,108909], [1012,"2012-01-02T00:00:00",106.08,107.5,105.9,107.2,8463], [1013,"2012-01-03T00:00:00",107.2,111.5,107.16,111.05,29561], [1014,"2012-01-04T00:00:00",111.05,112.8,108.61,108.87,52720], [1015,"2012-01-05T00:00:00",108.87,109.49,107.5,107.85,33773], [1016,"2012-01-06T00:00:00",107.85,109.9,106.6,108.22,32136], [1017,"2012-01-09T00:00:00",108.22,108.25,107.7,107.81,188600], [1018,"2012-01-10T00:00:00",107.81,108.5,106.02,106.88,18143], [1019,"2012-01-11T00:00:00",106.88,106.9,106,106.39,26705], [1020,"2012-01-12T00:00:00",106.39,106.5,105.5,105.54,12830], [1021,"2012-01-13T00:00:00",105.54,107.3,105.81,106.15,43624], [1022,"2012-01-16T00:00:00",106.15,107,106.06,106.73,44142], [1023,"2012-01-17T00:00:00",106.73,108.51,106.71,108.05,25851], [1024,"2012-01-18T00:00:00",108.05,110.05,108.05,109.95,107487], [1025,"2012-01-19T00:00:00",109.95,111,108.76,109.01,30678], [1026,"2012-01-20T00:00:00",109.01,111.5,109.5,110.49,167681], [1027,"2012-01-23T00:00:00",110.49,114.93,111.56,114.45,185663], [1028,"2012-01-24T00:00:00",114.45,118.34,113.5,116.41,111116], [1029,"2012-01-25T00:00:00",116.41,118.35,115.7,115.93,54194], [1030,"2012-01-26T00:00:00",115.93,116.49,114.5,114.78,17915], [1031,"2012-01-27T00:00:00",114.78,116.6,114.1,114.82,14065], [1032,"2012-01-30T00:00:00",114.82,115.4,114,114.11,12921], [1033,"2012-01-31T00:00:00",114.11,115.2,113.99,114.23,7155], [1034,"2012-02-01T00:00:00",114.23,115,114.25,114.3,8809], [1035,"2012-02-02T00:00:00",114.3,115.55,114.2,114.76,29653], [1036,"2012-02-03T00:00:00",114.76,116.25,114.04,116.02,38353], [1037,"2012-02-06T00:00:00",116.02,118.5,116,117.14,78442], [1038,"2012-02-07T00:00:00",117.14,119.1,117.25,118.86,63675], [1039,"2012-02-08T00:00:00",118.86,120.5,116,119.18,52836], [1040,"2012-02-09T00:00:00",119.18,120,118.25,119.39,23796], [1041,"2012-02-10T00:00:00",119.39,124.4,119.3,121.88,255229], [1042,"2012-02-13T00:00:00",121.88,122.55,119.51,121.95,89691], [1043,"2012-02-14T00:00:00",121.95,122.75,121.2,121.24,36132], [1044,"2012-02-15T00:00:00",121.24,121.5,118.51,119.24,59766], [1045,"2012-02-16T00:00:00",119.24,119.98,117.4,117.57,143621], [1046,"2012-02-17T00:00:00",117.57,120.5,117.51,118.94,202730], [1047,"2012-02-20T00:00:00",118.94,119.9,118.13,118.49,60339], [1048,"2012-02-21T00:00:00",118.49,120.3,118.55,118.7,90055], [1049,"2012-02-22T00:00:00",118.7,124.5,119.5,123.5,295218], [1050,"2012-02-23T00:00:00",123.5,126.5,122.5,125.17,518509], [1051,"2012-02-24T00:00:00",125.17,127.75,121.65,122.56,959960], [1052,"2012-02-27T00:00:00",122.56,123,120.75,121.4,612010], [1053,"2012-02-28T00:00:00",121.4,121.84,120.25,120.47,112623], [1054,"2012-02-29T00:00:00",120.47,121.9,120.11,120.6,246263], [1055,"2012-03-01T00:00:00",120.6,120.87,119.27,120.01,300708], [1056,"2012-03-02T00:00:00",120.01,120.75,120,120.2,125287], [1057,"2012-03-05T00:00:00",120.2,121,120,120.49,187319], [1058,"2012-03-06T00:00:00",120.49,120.89,120.04,120.25,210719], [1059,"2012-03-07T00:00:00",120.25,120.48,119,119.21,114022], [1060,"2012-03-08T00:00:00",119.21,120.15,118.6,119.97,153477], [1061,"2012-03-09T00:00:00",119.97,120.43,118,118.81,217941], [1062,"2012-03-12T00:00:00",118.81,120.5,119.01,119.11,178584], [1063,"2012-03-13T00:00:00",119.11,119.4,118.01,118.62,90970], [1064,"2012-03-14T00:00:00",118.62,120,118.3,119.42,105386], [1065,"2012-03-15T00:00:00",119.42,120,119,119.78,91402], [1066,"2012-03-16T00:00:00",105.25,107.4,103,103.89,74968], [1067,"2012-03-19T00:00:00",103.89,104,101.5,101.79,60830], [1068,"2012-03-20T00:00:00",101.79,103.85,101.4,103.4,46281], [1069,"2012-03-21T00:00:00",103.4,103.1,98.25,100.74,149859], [1070,"2012-03-22T00:00:00",100.74,102.11,100.25,100.7,62594], [1071,"2012-03-26T00:00:00",100.7,102.5,101,102.05,839491], [1072,"2012-03-27T00:00:00",102.05,103.75,101.5,103.29,58904], [1073,"2012-03-28T00:00:00",103.29,108.45,103,108.06,183630], [1074,"2012-03-29T00:00:00",108.06,110.5,107.2,109.86,246552], [1075,"2012-03-30T00:00:00",109.86,112,109.17,111.37,104208], [1076,"2012-04-02T00:00:00",111.37,111.97,109.75,110,45312], [1077,"2012-04-03T00:00:00",110,115,109,112.82,490663], [1078,"2012-04-04T00:00:00",112.82,117.5,114,116.15,298964], [1079,"2012-04-05T00:00:00",116.15,117.5,112.5,112.55,170101], [1080,"2012-04-06T00:00:00",112.55,114.79,111.5,111.83,101971], [1081,"2012-04-09T00:00:00",111.83,113.5,111.2,111.72,32078], [1082,"2012-04-10T00:00:00",111.72,113.5,108,108.98,132855], [1083,"2012-04-11T00:00:00",108.98,110.94,109,110,121750], [1084,"2012-04-12T00:00:00",110,111.9,108.5,108.95,24787], [1085,"2012-04-13T00:00:00",108.95,111.48,108.5,110.11,81731], [1086,"2012-04-16T00:00:00",110.11,109.15,106.8,107.9,268430], [1087,"2012-04-17T00:00:00",107.9,109.25,107.3,108.21,35657], [1088,"2012-04-18T00:00:00",108.21,111.5,108,109.47,199307], [1089,"2012-04-19T00:00:00",109.47,110.99,107.57,109.06,207629], [1090,"2012-04-20T00:00:00",109.06,110.2,108.5,108.81,78293], [1091,"2012-04-23T00:00:00",108.81,112.1,108.11,110.25,161354], [1092,"2012-04-24T00:00:00",110.25,115.7,110.5,112.92,702272], [1093,"2012-04-25T00:00:00",112.92,117,113,116.28,564852], [1094,"2012-04-26T00:00:00",116.28,117,113.5,113.77,189271], [1095,"2012-04-27T00:00:00",113.77,114.69,113.02,113.42,44863], [1096,"2012-04-30T00:00:00",113.42,113.1,111.6,111.97,42729], [1097,"2012-05-02T00:00:00",111.97,113.8,111.5,111.64,75254], [1098,"2012-05-03T00:00:00",111.64,115,111.55,114.49,293370], [1099,"2012-05-04T00:00:00",114.49,117.75,114.5,116.54,1341005], [1100,"2012-05-07T00:00:00",116.54,117.5,115.02,115.87,306662], [1101,"2012-05-08T00:00:00",115.87,116,114,114.17,326083], [1102,"2012-05-09T00:00:00",114.17,116,113,115.29,346651], [1103,"2012-05-10T00:00:00",115.29,115.25,113.01,113.47,49981], [1104,"2012-05-11T00:00:00",113.47,114,111,111.25,185552], [1105,"2012-05-14T00:00:00",111.25,112.9,111.1,112.22,36902], [1106,"2012-05-15T00:00:00",112.22,114.4,111.75,114.01,196907], [1107,"2012-05-16T00:00:00",114.01,113.51,111.5,111.59,91672], [1108,"2012-05-17T00:00:00",111.59,112,110.5,110.99,67033], [1109,"2012-05-18T00:00:00",110.99,111.25,108.1,109.08,77524], [1110,"2012-05-21T00:00:00",109.08,109.98,109,109.51,15366], [1111,"2012-05-22T00:00:00",109.51,112.25,109.92,112,105498], [1112,"2012-05-23T00:00:00",112,113.8,110.9,111.99,205687], [1113,"2012-05-24T00:00:00",111.99,112.2,111.45,112.01,66519], [1114,"2012-05-25T00:00:00",112.01,113,111.51,112.41,101079], [1115,"2012-05-28T00:00:00",112.41,112.5,111.75,112.1,13986], [1116,"2012-05-29T00:00:00",112.1,113,111.95,112.38,242028], [1117,"2012-05-30T00:00:00",112.38,111.9,109.6,109.98,288288], [1118,"2012-05-31T00:00:00",109.98,110,105,105.26,405226], [1119,"2012-06-01T00:00:00",105.26,106.92,105.51,106.18,51144], [1120,"2012-06-04T00:00:00",106.18,106.9,106.1,106.35,9911], [1121,"2012-06-05T00:00:00",106.35,107,104.13,105.15,30773], [1122,"2012-06-06T00:00:00",105.15,106.9,105.1,105.21,16074], [1123,"2012-06-07T00:00:00",105.21,106.38,104.01,104.71,74185], [1124,"2012-06-08T00:00:00",104.71,105.5,103,103.9,15750], [1125,"2012-06-11T00:00:00",103.9,105.44,103.12,104.2,7775], [1126,"2012-06-12T00:00:00",104.2,105.49,103.12,103.56,15969], [1127,"2012-06-13T00:00:00",103.56,105,103.2,103.89,44862], [1128,"2012-06-14T00:00:00",103.89,106.5,104.85,106.24,56785], [1129,"2012-06-15T00:00:00",106.24,107.8,106.1,107.29,98533], [1130,"2012-06-18T00:00:00",107.29,108.55,107,107.75,51335], [1131,"2012-06-19T00:00:00",107.75,108.8,106.5,108.09,83631], [1132,"2012-06-20T00:00:00",108.09,108.8,107.51,108.61,86118], [1133,"2012-06-21T00:00:00",108.61,109.2,107,107.41,173189], [1134,"2012-06-22T00:00:00",107.41,107.99,107,107.54,11974], [1135,"2012-06-25T00:00:00",107.54,108.75,107.5,108.2,37251], [1136,"2012-06-26T00:00:00",108.2,108.85,107.6,108.5,59588], [1137,"2012-06-27T00:00:00",108.5,110,108.15,109.75,143919], [1138,"2012-06-28T00:00:00",109.75,111.9,109.5,110.95,212348], [1139,"2012-06-29T00:00:00",110.95,113.1,110,112.84,539823], [1140,"2012-07-02T00:00:00",112.84,114.4,111.5,114.01,206815], [1141,"2012-07-03T00:00:00",114.01,114.6,113.6,114.05,35026], [1142,"2012-07-04T00:00:00",114.05,114.6,113.4,113.52,38990], [1143,"2012-07-05T00:00:00",113.52,113.7,113.01,113.2,7475], [1144,"2012-07-06T00:00:00",113.2,114.5,113.15,114.45,21126], [1145,"2012-07-09T00:00:00",114.45,114.5,113.5,114.33,28585], [1146,"2012-07-10T00:00:00",114.33,114.4,113.25,113.28,8271], [1147,"2012-07-11T00:00:00",113.28,113.3,112.7,112.99,5287], [1148,"2012-07-12T00:00:00",112.99,113.8,112.6,113.05,14560], [1149,"2012-07-13T00:00:00",113.05,114,112.12,112.61,9753], [1150,"2012-07-16T00:00:00",112.61,114.24,112.1,113.72,34968], [1151,"2012-07-17T00:00:00",113.72,116,113.5,114.98,172571], [1152,"2012-07-18T00:00:00",114.98,115.5,114.2,115.49,127988], [1153,"2012-07-19T00:00:00",115.49,116.49,114.25,114.99,694120], [1154,"2012-07-20T00:00:00",114.99,115.5,113.55,115.03,184902], [1155,"2012-07-23T00:00:00",115.03,115,112.47,112.58,27700], [1156,"2012-07-24T00:00:00",112.58,113.25,112.65,113.19,8300], [1157,"2012-07-25T00:00:00",113.19,114.5,113.15,114.5,8000], [1158,"2012-07-26T00:00:00",114.5,114.7,114,114.56,6100], [1159,"2012-07-27T00:00:00",114.56,114.2,113.55,113.75,2200], [1160,"2012-07-30T00:00:00",113.75,114.5,113.17,113.27,8000], [1161,"2012-07-31T00:00:00",113.27,114.4,113,114.07,16700], [1162,"2012-08-01T00:00:00",114.07,117,113.21,116.42,79300], [1163,"2012-08-02T00:00:00",116.42,116.49,115.06,115.98,435800], [1164,"2012-08-03T00:00:00",115.98,117.4,114.11,116.53,50100], [1165,"2012-08-06T00:00:00",116.53,120,115.21,119.32,301400], [1166,"2012-08-07T00:00:00",119.32,122.5,119,120.07,630900], [1167,"2012-08-08T00:00:00",120.07,120.2,117,117.21,79600], [1168,"2012-08-09T00:00:00",117.21,118.7,117.28,118.16,53900], [1169,"2012-08-10T00:00:00",118.16,119.89,117.3,117.87,70600], [1170,"2012-08-13T00:00:00",117.87,116.1,113.8,114.97,225600], [1171,"2012-08-15T00:00:00",114.97,115.35,113.8,115.06,21600], [1172,"2012-08-16T00:00:00",115.06,116.45,114.5,114.86,31700], [1173,"2012-08-23T00:00:00",114.86,116.3,115,115.47,39800], [1174,"2012-08-24T00:00:00",115.47,117.9,115.26,116.73,62300], [1175,"2012-08-27T00:00:00",113.23,116,113.16,115.66,107100], [1176,"2012-08-28T00:00:00",115.66,117,114.3,114.89,82700], [1177,"2012-08-29T00:00:00",114.89,115,113.8,114.55,40400], [1178,"2012-08-30T00:00:00",114.55,115.5,114.12,114.93,50600], [1179,"2012-08-31T00:00:00",114.93,115.99,114.52,114.98,46100], [1180,"2012-09-03T00:00:00",114.98,115.45,114.65,114.73,15800], [1181,"2012-09-04T00:00:00",114.73,114.99,114.25,114.32,8100], [1182,"2012-09-05T00:00:00",114.32,115.45,113.8,113.98,85200], [1183,"2012-09-06T00:00:00",113.98,114,112.8,112.98,20500], [1184,"2012-09-07T00:00:00",112.98,113.29,112,112.06,36400], [1185,"2012-09-10T00:00:00",112.06,112.7,111.18,111.35,44200], [1186,"2012-09-11T00:00:00",111.35,112.35,111,111.04,20500], [1187,"2012-09-12T00:00:00",111.04,112,110.9,111,66100], [1188,"2012-09-13T00:00:00",111,111,109.5,109.64,77200], [1189,"2012-09-14T00:00:00",109.64,110.5,107.25,107.51,131100], [1190,"2012-09-17T00:00:00",107.51,108.49,107,107.09,34100], [1191,"2012-09-18T00:00:00",107.09,107.99,107.11,107.67,15400], [1192,"2012-09-19T00:00:00",107.67,108.57,107.7,108.33,11200], [1193,"2012-09-20T00:00:00",108.33,108.8,107.5,107.64,9000], [1194,"2012-09-24T00:00:00",107.64,108.25,106.15,106.41,24600], [1195,"2012-09-25T00:00:00",106.41,107.5,106.11,106.91,9000], [1196,"2012-09-26T00:00:00",106.91,107.01,106.01,106.49,13000], [1197,"2012-09-27T00:00:00",106.49,107.5,106.6,107,13100], [1198,"2012-09-28T00:00:00",107,107.79,106.6,106.71,24200], [1199,"2012-10-01T00:00:00",106.71,107.49,106.66,106.95,15200], [1200,"2012-10-02T00:00:00",106.95,107.8,107,107.04,17400], [1201,"2012-10-03T00:00:00",107.04,107.5,106.49,106.74,24400], [1202,"2012-10-04T00:00:00",106.74,108.35,106.7,107.1,53500], [1203,"2012-10-05T00:00:00",107.1,107.85,106.4,106.64,45000], [1204,"2012-10-08T00:00:00",106.64,108.5,107,107.49,75300], [1205,"2012-10-09T00:00:00",107.49,107.8,106.9,107.39,10900], [1206,"2012-10-10T00:00:00",107.39,108,107,107.1,30400], [1207,"2012-10-11T00:00:00",107.1,108.23,107,107.18,40900], [1208,"2012-10-12T00:00:00",107.18,108.5,106.75,106.83,21600], [1209,"2012-10-15T00:00:00",106.83,107.59,106.35,106.95,49700], [1210,"2012-10-16T00:00:00",106.95,107,105.52,105.77,86500], [1211,"2012-10-17T00:00:00",105.77,106.25,105.42,105.94,12900], [1212,"2012-10-18T00:00:00",105.94,106.4,105.6,105.72,8200], [1213,"2012-10-19T00:00:00",105.72,106.17,104,105.18,123700], [1214,"2012-10-22T00:00:00",105.18,106,104.8,105.28,43000], [1215,"2012-10-23T00:00:00",105.28,106.2,105.32,105.93,17000], [1216,"2012-10-24T00:00:00",105.93,106.74,105.5,106.39,27700], [1217,"2012-10-25T00:00:00",106.39,106.5,105.3,105.95,35100], [1218,"2012-10-30T00:00:00",105.95,106.5,106,106.37,15600], [1219,"2012-10-31T00:00:00",106.37,107.9,105.65,105.72,54100], [1220,"2012-11-01T00:00:00",105.72,106.51,105.55,105.73,33300], [1221,"2012-11-02T00:00:00",105.73,106.25,105.26,105.65,72100], [1222,"2012-11-05T00:00:00",105.65,106.4,105.5,106.06,117500], [1223,"2012-11-06T00:00:00",106.06,105.9,105.5,105.54,29700], [1224,"2012-11-07T00:00:00",105.54,106.65,105.8,106.42,42600], [1225,"2012-11-08T00:00:00",106.42,106.8,106.11,106.37,15600], [1226,"2012-11-12T00:00:00",106.37,107.79,106.01,107.29,96500], [1227,"2012-11-13T00:00:00",107.29,110,107.5,107.97,153700], [1228,"2012-11-14T00:00:00",107.97,108.5,107.32,107.45,82200], [1229,"2012-11-15T00:00:00",107.45,110.9,107.5,110.01,406000], [1230,"2012-11-16T00:00:00",110.01,110.5,109.16,109.32,32000], [1231,"2012-11-19T00:00:00",109.32,109.25,108.5,108.62,45900], [1232,"2012-11-20T00:00:00",108.62,110,108.75,109.61,356600], [1233,"2012-11-21T00:00:00",109.61,110.2,109.1,109.3,12700], [1234,"2012-11-22T00:00:00",109.3,111.49,108.7,108.75,186600], [1235,"2012-11-23T00:00:00",108.75,109,108.6,108.82,14900], [1236,"2012-11-26T00:00:00",108.82,108.85,107.1,107.91,71900], [1237,"2012-11-27T00:00:00",107.91,108.8,108,108.29,126800], [1238,"2012-11-28T00:00:00",108.29,109,108.26,108.33,250400], [1239,"2012-11-29T00:00:00",108.33,110.4,108.51,109.53,212900], [1240,"2012-11-30T00:00:00",109.53,112,109.6,111.8,726500], [1241,"2012-12-03T00:00:00",111.8,112.7,111,111.47,303700], [1242,"2012-12-04T00:00:00",111.47,112.75,111.01,112,100900], [1243,"2012-12-05T00:00:00",112,114.5,111,113.56,1304000], [1244,"2012-12-06T00:00:00",113.56,116.4,114,115.94,617800], [1245,"2012-12-07T00:00:00",115.94,118,116.51,117.33,425100], [1246,"2012-12-10T00:00:00",117.33,118.99,117,117.08,194700], [1247,"2012-12-11T00:00:00",117.08,117.4,115.4,116.53,142500], [1248,"2012-12-12T00:00:00",116.53,117,115.81,116.15,17700], [1249,"2012-12-13T00:00:00",116.15,116.22,115.65,115.76,16200], [1250,"2012-12-14T00:00:00",115.76,117,115.8,116.97,31500], [1251,"2012-12-17T00:00:00",116.97,118.5,116.15,116.96,47500], [1252,"2012-12-18T00:00:00",116.96,118.64,117,118.01,201200], [1253,"2012-12-19T00:00:00",118.01,118.95,118,118.33,32300], [1254,"2012-12-20T00:00:00",118.33,118.4,117.8,118.14,42200], [1255,"2012-12-21T00:00:00",118.14,118.14,117.5,117.88,40500], [1256,"2012-12-24T00:00:00",117.88,118,117,117.84,22600], [1257,"2012-12-26T00:00:00",117.84,118,117,117.92,69500], [1258,"2012-12-27T00:00:00",117.92,118,117.6,117.64,19400], [1259,"2012-12-28T00:00:00",117.64,119,117.6,118.07,23300], [1260,"2012-12-31T00:00:00",118.07,118.35,117.15,117.81,29500], [1261,"2013-01-01T00:00:00",117.81,118,117.6,117.81,25600], [1262,"2013-01-02T00:00:00",117.81,117.6,115.5,115.54,30200], [1263,"2013-01-03T00:00:00",115.54,117.1,115.09,115.5,19900], [1264,"2013-01-04T00:00:00",115.5,116.48,114.5,114.98,16700], [1265,"2013-01-07T00:00:00",114.98,115.1,113.85,114.02,21200], [1266,"2013-01-08T00:00:00",114.02,115.29,113.05,114.73,55700], [1267,"2013-01-09T00:00:00",114.73,115,114.2,114.96,34600], [1268,"2013-01-10T00:00:00",114.96,115,113.6,113.88,28800], [1269,"2013-01-11T00:00:00",113.88,114.5,113.6,113.99,37200], [1270,"2013-01-14T00:00:00",113.99,114.39,113.5,113.88,11700], [1271,"2013-01-15T00:00:00",113.88,113.97,109,110.35,43200], [1272,"2013-01-16T00:00:00",110.35,111.7,109.4,111.17,18200], [1273,"2013-01-17T00:00:00",111.17,114,112.51,112.72,55600], [1274,"2013-01-18T00:00:00",112.72,115,113.9,114.16,56700], [1275,"2013-01-21T00:00:00",114.16,115.7,114.5,115.49,22100], [1276,"2013-01-22T00:00:00",115.49,117.4,115.1,117.22,64800], [1277,"2013-01-23T00:00:00",117.22,117.8,116.5,116.99,13400], [1278,"2013-01-24T00:00:00",116.99,117.89,116.55,117.01,22200], [1279,"2013-01-28T00:00:00",117.01,118,117,117.2,8900], [1280,"2013-01-29T00:00:00",117.2,118.5,117,118.01,64100], [1281,"2013-01-30T00:00:00",118.01,118.6,118.06,118.12,58700], [1282,"2013-01-31T00:00:00",118.12,119.1,118.01,118.65,22700], [1283,"2013-02-01T00:00:00",118.65,118.9,118.05,118.08,13000], [1284,"2013-02-04T00:00:00",118.08,119.2,118.25,118.71,49000], [1285,"2013-02-06T00:00:00",118.71,119.5,118.3,119,496200], [1286,"2013-02-07T00:00:00",119,119.01,117.15,117.27,123000], [1287,"2013-02-08T00:00:00",117.27,118.49,117.5,117.65,19400], [1288,"2013-02-11T00:00:00",117.65,118.4,116.92,116.99,79300], [1289,"2013-02-12T00:00:00",116.99,118,115.8,117.44,575300], [1290,"2013-02-13T00:00:00",117.44,117.3,116.62,116.93,1615900], [1291,"2013-02-14T00:00:00",116.93,116.99,116.5,116.83,30200], [1292,"2013-02-15T00:00:00",116.83,117,116.35,116.93,556700], [1293,"2013-02-18T00:00:00",116.93,116.99,116,116.7,29000], [1294,"2013-02-19T00:00:00",116.7,117.2,116.31,116.48,43500], [1295,"2013-02-20T00:00:00",116.48,117,116.4,116.42,83400], [1296,"2013-02-21T00:00:00",116.42,116.98,116.1,116.73,18800], [1297,"2013-02-22T00:00:00",116.73,116.89,116.25,116.52,46800], [1298,"2013-02-25T00:00:00",116.52,116.65,116,116.18,27200], [1299,"2013-02-26T00:00:00",116.18,116.5,115.5,115.72,28400], [1300,"2013-02-27T00:00:00",115.72,116.39,115.5,115.72,46300], [1301,"2013-02-28T00:00:00",115.72,116.49,115.7,116.17,30900], [1302,"2013-03-01T00:00:00",116.17,116.6,114.78,115.13,71800], [1303,"2013-03-04T00:00:00",115.13,115.9,115,115.42,37900], [1304,"2013-03-05T00:00:00",115.42,115.5,114.5,114.74,295800], [1305,"2013-03-06T00:00:00",114.74,115.19,114.5,114.51,15400], [1306,"2013-03-07T00:00:00",114.51,115.5,114.49,114.5,57500], [1307,"2013-03-08T00:00:00",114.5,115.25,113.56,113.79,43200], [1308,"2013-03-11T00:00:00",113.79,114.39,112.5,113.05,55600], [1309,"2013-03-12T00:00:00",113.05,114.25,113,114.24,50900], [1310,"2013-03-13T00:00:00",114.24,114,113.25,113.25,35000], [1311,"2013-03-14T00:00:00",113.25,114.1,112.86,113.11,111000], [1312,"2013-03-15T00:00:00",99.19,100,98.9,99.09,114500], [1313,"2013-03-18T00:00:00",99.09,97.5,95.95,96.52,40200], [1314,"2013-03-19T00:00:00",96.52,97.87,96.15,96.43,40300], [1315,"2013-03-20T00:00:00",96.43,96.9,95.91,95.98,65100], [1316,"2013-03-21T00:00:00",95.98,96.75,96,96.3,15200], [1317,"2013-03-22T00:00:00",96.3,96.15,95.8,95.99,19700], [1318,"2013-03-25T00:00:00",95.99,97.75,96.15,96.48,23600], [1319,"2013-03-26T00:00:00",96.48,97,95.75,95.85,147900], [1320,"2013-03-27T00:00:00",95.85,96.6,96,96.59,84800], [1321,"2013-03-28T00:00:00",96.59,96.69,96.05,96.6,5900], [1322,"2013-03-29T00:00:00",96.6,97.25,96.35,96.51,72000], [1323,"2013-04-01T00:00:00",96.51,97.25,96,97.06,207600], [1324,"2013-04-02T00:00:00",97.06,97.69,96.9,96.93,174500], [1325,"2013-04-03T00:00:00",96.93,97.5,96.51,97.13,129800], [1326,"2013-04-04T00:00:00",97.13,97.89,96.8,96.94,26000], [1327,"2013-04-05T00:00:00",96.94,97,96.3,96.98,69200], [1328,"2013-04-08T00:00:00",96.98,97,96.4,96.45,35500], [1329,"2013-04-09T00:00:00",96.45,96.49,96.01,96.14,45400], [1330,"2013-04-10T00:00:00",96.14,96.8,96.12,96.3,12700], [1331,"2013-04-11T00:00:00",96.3,96.25,95.6,95.97,54300], [1332,"2013-04-12T00:00:00",95.97,96,93,95.84,53400], [1333,"2013-04-15T00:00:00",95.84,95.86,91.16,91.62,250000], [1334,"2013-04-16T00:00:00",91.62,91,89.75,90.15,228100], [1335,"2013-04-17T00:00:00",90.15,91,89.76,89.87,109500], [1336,"2013-04-18T00:00:00",89.87,92,90,91.27,80700], [1337,"2013-04-19T00:00:00",91.27,92.1,89.6,89.99,93600], [1338,"2013-04-22T00:00:00",89.99,90.95,89,89.81,37900], [1339,"2013-04-23T00:00:00",89.81,90.29,89.72,89.92,30100], [1340,"2013-04-24T00:00:00",89.92,90.59,89.6,90.03,137500], [1341,"2013-04-25T00:00:00",90.03,90.75,89.6,90,54100], [1342,"2013-04-26T00:00:00",90,90.7,89.8,89.87,86500], [1343,"2013-04-29T00:00:00",89.87,89.51,88.5,88.7,68700], [1344,"2013-04-30T00:00:00",88.7,90.1,87.96,88,130600], [1345,"2013-05-02T00:00:00",88,89,88.2,88.81,29300], [1346,"2013-05-03T00:00:00",88.81,90.2,88.99,89.66,132600], [1347,"2013-05-06T00:00:00",89.66,90.25,88.75,90,173700], [1348,"2013-05-07T00:00:00",90,90.09,89.2,89.45,36200], [1349,"2013-05-08T00:00:00",89.45,90,89.5,89.98,30000], [1350,"2013-05-09T00:00:00",89.98,93.89,89.6,92.22,310800], [1351,"2013-05-10T00:00:00",92.22,94.75,92.65,93.85,178200], [1352,"2013-05-13T00:00:00",93.85,98.2,94.35,97.94,365100], [1353,"2013-05-14T00:00:00",97.94,100,96.9,99.93,1282100], [1354,"2013-05-15T00:00:00",99.93,102.5,99,101.55,408200], [1355,"2013-05-16T00:00:00",101.55,103.5,101.04,101.81,458200], [1356,"2013-05-17T00:00:00",101.81,102.3,101,101.13,233200], [1357,"2013-05-20T00:00:00",101.13,101.9,100.32,100.5,117300], [1358,"2013-05-21T00:00:00",100.5,102,100.95,101.03,229400], [1359,"2013-05-22T00:00:00",101.03,104.5,101.4,103.15,444900], [1360,"2013-05-23T00:00:00",103.15,105.5,102.5,104.22,361300], [1361,"2013-05-24T00:00:00",104.22,104.25,102.5,102.94,105600], [1362,"2013-05-27T00:00:00",102.94,103,101,101.35,163600], [1363,"2013-05-28T00:00:00",101.35,103.74,101.5,103.35,280500], [1364,"2013-05-29T00:00:00",103.35,104.2,102.3,102.45,283900], [1365,"2013-05-30T00:00:00",102.45,103.2,101.75,102.92,106400], [1366,"2013-05-31T00:00:00",102.92,106,102.75,105.65,943400], [1367,"2013-06-03T00:00:00",105.65,108.88,105.55,108.17,982300], [1368,"2013-06-04T00:00:00",108.17,109.25,107.6,107.99,401700], [1369,"2013-06-05T00:00:00",107.99,108.25,106.95,107.51,341500], [1370,"2013-06-06T00:00:00",107.51,112.35,106.28,111.94,1041300], [1371,"2013-06-07T00:00:00",111.94,114.79,112.4,113.11,376800], [1372,"2013-06-10T00:00:00",113.11,114,110.4,110.92,214500], [1373,"2013-06-11T00:00:00",110.92,116.46,111,114.96,905200], [1374,"2013-06-12T00:00:00",114.96,116.89,113,114.1,335900], [1375,"2013-06-13T00:00:00",114.1,119.8,114.8,119.8,963700], [1376,"2013-06-14T00:00:00",119.8,121.1,116.1,118.35,1071800], [1377,"2013-06-17T00:00:00",118.35,119.25,115.99,117.46,1661100], [1378,"2013-06-18T00:00:00",117.46,119.24,116.6,117.01,521300], [1379,"2013-06-19T00:00:00",117.01,118.8,117,117.34,718400], [1380,"2013-06-20T00:00:00",117.34,120.25,117,117.64,470000], [1381,"2013-06-21T00:00:00",117.64,119.57,116.5,117.67,720500], [1382,"2013-06-24T00:00:00",117.67,117.01,112.2,114.65,976300], [1383,"2013-06-25T00:00:00",114.65,117,112.97,115.69,656400], [1384,"2013-06-26T00:00:00",115.69,118.1,115.5,115.81,279300], [1385,"2013-06-27T00:00:00",115.81,117.4,115.5,115.9,174200], [1386,"2013-06-28T00:00:00",115.9,120,115,119.24,784600], [1387,"2013-07-01T00:00:00",119.24,124,119,122.45,281900], [1388,"2013-07-02T00:00:00",122.45,125.5,123,124.11,391300], [1389,"2013-07-03T00:00:00",124.11,125.5,123,123.65,85900], [1390,"2013-07-04T00:00:00",123.65,127,123.5,126.56,441700], [1391,"2013-07-05T00:00:00",126.56,131,127,129.84,376500], [1392,"2013-07-08T00:00:00",129.84,130,127,127.11,356400], [1393,"2013-07-09T00:00:00",127.11,133.46,127.9,133.46,460200], [1394,"2013-07-10T00:00:00",133.46,140.13,133.6,137.12,355500], [1395,"2013-07-11T00:00:00",137.12,143,136,140.29,541500], [1396,"2013-07-12T00:00:00",140.29,144,138.5,143.56,234700], [1397,"2013-07-15T00:00:00",143.56,150.73,143.02,148.89,1694400], [1398,"2013-07-16T00:00:00",148.89,153.9,149.55,150.22,994900], [1399,"2013-07-17T00:00:00",150.22,153.5,145.5,149.06,560800], [1400,"2013-07-18T00:00:00",149.06,155.2,146,153.39,1043100], [1401,"2013-07-19T00:00:00",153.39,161.05,154.25,160.87,886400], [1402,"2013-07-22T00:00:00",160.87,167.85,160,164.12,559800], [1403,"2013-07-23T00:00:00",164.12,167,162.51,165.84,312900], [1404,"2013-07-24T00:00:00",165.84,172,166.5,170.31,726000], [1405,"2013-07-25T00:00:00",170.31,171,164,166.09,445800], [1406,"2013-07-26T00:00:00",166.09,170,165,166.35,309800], [1407,"2013-07-29T00:00:00",166.35,168,164,167.1,364400], [1408,"2013-07-30T00:00:00",167.1,168.95,158.75,167.14,448900], [1409,"2013-07-31T00:00:00",167.14,171,164.4,170.45,964400], [1410,"2013-08-01T00:00:00",170.45,175.97,164.25,167.41,805100], [1411,"2013-08-05T00:00:00",167.41,174,159.04,159.55,442300], [1412,"2013-08-06T00:00:00",159.55,163.99,158.2,162.18,269000], [1413,"2013-08-07T00:00:00",162.18,167,160.65,165.17,254900], [1414,"2013-08-12T00:00:00",165.17,165.99,160.99,162.32,214600], [1415,"2013-08-13T00:00:00",162.32,164,161,161.86,184400], [1416,"2013-08-15T00:00:00",161.86,165.98,162,163.46,191000], [1417,"2013-08-16T00:00:00",163.46,164.89,162.5,163.27,112000], [1418,"2013-08-19T00:00:00",163.27,163,160,160.43,47000], [1419,"2013-08-20T00:00:00",160.43,162,156,159.6,179200], [1420,"2013-08-21T00:00:00",159.6,160,157.65,158.58,304200], [1421,"2013-08-22T00:00:00",158.58,166,157,162.09,682000], [1422,"2013-08-23T00:00:00",162.09,166,162.5,164.45,146400], [1423,"2013-08-26T00:00:00",164.45,165,161.5,162.01,37000], [1424,"2013-08-27T00:00:00",162.01,161.61,156,156.92,28000], [1425,"2013-08-28T00:00:00",156.92,155.5,151.15,152.16,186400], [1426,"2013-08-29T00:00:00",152.16,159,152.6,158.13,143900], [1427,"2013-08-30T00:00:00",158.13,162,156.1,159.77,531900], [1428,"2013-09-02T00:00:00",159.77,160,154.5,156.2,538700], [1429,"2013-09-03T00:00:00",156.2,158.9,155.25,157,27300], [1430,"2013-09-04T00:00:00",157,158.7,156,157.98,41100], [1431,"2013-09-05T00:00:00",157.98,164,157,162.98,462800], [1432,"2013-09-06T00:00:00",158.98,161,158,158.15,37500], [1433,"2013-09-09T00:00:00",158.15,160,156.55,156.87,439100], [1434,"2013-09-10T00:00:00",156.87,158.3,155,155.38,23700], [1435,"2013-09-11T00:00:00",155.38,155.5,153.13,153.52,18900], [1436,"2013-09-12T00:00:00",153.52,156.5,153.5,154.94,45900], [1437,"2013-09-13T00:00:00",154.94,154.8,150,152.08,37400], [1438,"2013-09-16T00:00:00",152.08,159.68,153,159.68,169700], [1439,"2013-09-17T00:00:00",159.68,161.5,157.26,158.66,344400], [1440,"2013-09-18T00:00:00",158.66,166.59,156.5,165.61,631900], [1441,"2013-09-19T00:00:00",165.61,173.89,165,173.89,1600800], [1442,"2013-09-20T00:00:00",173.89,177.5,167.11,170.64,867000], [1443,"2013-09-23T00:00:00",170.64,173.1,169.3,170.68,255100], [1444,"2013-09-24T00:00:00",170.68,172,164,165.71,1112900], [1445,"2013-09-25T00:00:00",165.71,169.8,165.4,167.56,272300], [1446,"2013-09-26T00:00:00",167.56,171,161,165.44,597700], [1447,"2013-09-27T00:00:00",165.44,169.25,157.17,160.48,2041000], [1448,"2013-09-30T00:00:00",160.48,156.5,152.46,152.46,519500], [1449,"2013-10-01T00:00:00",152.46,153,144.84,151.76,790300], [1450,"2013-10-02T00:00:00",151.76,153.55,149.5,150.08,132100], [1451,"2013-10-03T00:00:00",150.08,150.5,145.5,147.16,63600], [1452,"2013-10-04T00:00:00",147.16,150.99,145,145.75,97600], [1453,"2013-10-07T00:00:00",145.75,146,142,142.78,276100], [1454,"2013-10-08T00:00:00",142.78,148.8,142.98,147.57,154800], [1455,"2013-10-09T00:00:00",147.57,150.75,146.99,149.85,353500], [1456,"2013-10-10T00:00:00",149.85,151.6,146.55,147.85,154200], [1457,"2013-10-11T00:00:00",147.85,149.84,147.1,147.93,69200], [1458,"2013-10-14T00:00:00",147.93,149.01,146,146.24,67900], [1459,"2013-10-21T00:00:00",146.24,149.6,146.31,148.16,93200], [1460,"2013-10-22T00:00:00",148.16,153.9,146.5,152.96,287800], [1461,"2013-10-23T00:00:00",152.96,154.4,149,149.86,187400], [1462,"2013-10-24T00:00:00",149.86,152.5,148.5,149.26,44800], [1463,"2013-10-25T00:00:00",149.26,150.74,147.1,149.95,174000], [1464,"2013-10-28T00:00:00",149.95,150,147.5,148.08,16000], [1465,"2013-10-29T00:00:00",148.08,149.05,147.1,147.32,9300], [1466,"2013-10-30T00:00:00",147.32,148.75,147,147.06,15000], [1467,"2013-10-31T00:00:00",147.06,148.7,147.5,147.83,124600], [1468,"2013-11-01T00:00:00",147.83,149.45,144.21,145.32,264500], [1469,"2013-11-04T00:00:00",145.3,145.3,140,142.79,99900], [1470,"2013-11-05T00:00:00",143.88,148,143.6,146.54,94500], [1471,"2013-11-06T00:00:00",147.99,150,147,149.41,159500], [1472,"2013-11-07T00:00:00",148.15,150.8,148.11,149.22,92900], [1473,"2013-11-08T00:00:00",146.06,151.3,146.05,150.78,148300], [1474,"2013-11-11T00:00:00",150,158.31,149.4,157.5,391600], [1475,"2013-11-12T00:00:00",157.5,163.8,155,159.66,366400], [1476,"2013-11-13T00:00:00",161,162.99,158.2,159.17,105200], [1477,"2013-11-18T00:00:00",159.15,163.49,157,161.58,215700], [1478,"2013-11-19T00:00:00",161.51,163.3,160,160.4,57000], [1479,"2013-11-20T00:00:00",161.5,162,158.5,159.16,64900], [1480,"2013-11-21T00:00:00",158.2,159.9,157,159.12,49400], [1481,"2013-11-22T00:00:00",158,161.8,158,161.3,65000], [1482,"2013-11-25T00:00:00",161.4,162,158.4,158.88,91500], [1483,"2013-11-26T00:00:00",158.95,160.7,156.1,160.11,155700], [1484,"2013-11-27T00:00:00",159.5,159.94,158,158.84,45600], [1485,"2013-11-28T00:00:00",159.45,162,159.45,159.8,172700], [1486,"2013-11-29T00:00:00",160,161.9,159,161.04,177400], [1487,"2013-12-02T00:00:00",161,163.5,160.5,162.51,322200], [1488,"2013-12-03T00:00:00",162.99,165.5,162.4,162.7,112500], [1489,"2013-12-04T00:00:00",162.1,164.8,160.5,162.31,814200], [1490,"2013-12-05T00:00:00",161.8,163.5,161.75,162.99,100200], [1491,"2013-12-06T00:00:00",163.99,165.4,162.35,162.79,146600], [1492,"2013-12-09T00:00:00",161.9,164,161.9,162.11,25900], [1493,"2013-12-10T00:00:00",162.01,163,161,161.12,30700], [1494,"2013-12-11T00:00:00",162,163,161,161.28,33600], [1495,"2013-12-12T00:00:00",162.7,162.7,161.5,162.04,23500], [1496,"2013-12-13T00:00:00",162,162.75,161.56,162.2,38900], [1497,"2013-12-16T00:00:00",163.05,165,161.9,162.4,209700], [1498,"2013-12-17T00:00:00",162.99,163.1,160.51,161.54,683000], [1499,"2013-12-18T00:00:00",162,163.49,161.75,162.18,1591700], [1500,"2013-12-19T00:00:00",162.98,166.75,162.65,164.31,457500], [1501,"2013-12-20T00:00:00",165.49,166.09,164.5,165.78,108500], [1502,"2013-12-23T00:00:00",166.5,166.99,163.5,163.96,207200], [1503,"2013-12-24T00:00:00",163.15,163.94,162.01,162.84,108500], [1504,"2013-12-26T00:00:00",163.9,163.9,162.11,162.5,129700], [1505,"2013-12-27T00:00:00",162.01,164,161.1,161.72,123300], [1506,"2013-12-30T00:00:00",161.35,162.95,161,161.21,74100], [1507,"2013-12-31T00:00:00",161,168.5,161,166.63,1065400], [1508,"2014-01-01T00:00:00",165.79,166,164.11,164.45,38200], [1509,"2014-01-02T00:00:00",164.55,165.8,164.51,165.11,78300], [1510,"2014-01-03T00:00:00",165,165,163.55,163.79,58600], [1511,"2014-01-06T00:00:00",163.05,165.5,162.65,162.87,141800], [1512,"2014-01-07T00:00:00",163.98,163.98,162.67,163.17,45800], [1513,"2014-01-08T00:00:00",164,169,164,167.13,286100], [1514,"2014-01-09T00:00:00",168,175.48,167,173.44,484000], [1515,"2014-01-10T00:00:00",172.05,182.11,172.05,181.57,550100], [1516,"2014-01-13T00:00:00",181.8,184.9,179.02,180.09,430800], [1517,"2014-01-15T00:00:00",180.4,188.5,179.5,181.1,2904300], [1518,"2014-01-16T00:00:00",181.5,182.88,178.25,179.22,163000], [1519,"2014-01-17T00:00:00",180.48,181.25,177.1,178,171900], [1520,"2014-01-20T00:00:00",178,179.99,175.01,178.32,162300], [1521,"2014-01-21T00:00:00",178,178,175.06,175.97,164700], [1522,"2014-01-22T00:00:00",176,178,174.1,174.3,153400], [1523,"2014-01-23T00:00:00",175.44,176,174.01,174.66,101900], [1524,"2014-01-24T00:00:00",175,175.1,172,173.12,57500], [1525,"2014-01-27T00:00:00",173,173,169.5,169.98,174600], [1526,"2014-01-28T00:00:00",168.1,170.99,168,168.82,38800], [1527,"2014-01-29T00:00:00",168.01,168.02,165.55,166.63,58000], [1528,"2014-01-30T00:00:00",166.51,168,165.12,165.79,62400], [1529,"2014-01-31T00:00:00",165.21,167.55,164.99,165.36,50000], [1530,"2014-02-03T00:00:00",165.01,168,163.9,166.76,236800], [1531,"2014-02-04T00:00:00",167.5,167.5,164.03,164.45,52400], [1532,"2014-02-06T00:00:00",165.6,167,164.5,166.78,57800], [1533,"2014-02-07T00:00:00",166,167,164.51,165.01,35900], [1534,"2014-02-10T00:00:00",165.15,165.15,161,162.82,35800], [1535,"2014-02-11T00:00:00",163.12,167,163.1,164.36,40900], [1536,"2014-02-12T00:00:00",165.5,169.9,163.5,164.12,273200], [1537,"2014-02-13T00:00:00",164.5,165.3,161.5,162.75,63900], [1538,"2014-02-14T00:00:00",163,163.8,162.2,163.01,33900], [1539,"2014-02-17T00:00:00",162,162.5,159,159.79,41300], [1540,"2014-02-18T00:00:00",160,162,158,159.84,25600], [1541,"2014-02-19T00:00:00",160,162.9,159.2,161.46,67200], [1542,"2014-02-20T00:00:00",162,163,159.21,160.88,22000], [1543,"2014-02-21T00:00:00",159.5,161.95,159.5,160.45,10600], [1544,"2014-02-24T00:00:00",161,161.9,160.4,160.83,10100], [1545,"2014-02-25T00:00:00",160.45,160.45,158.1,158.69,14400], [1546,"2014-02-26T00:00:00",158.6,159,156.5,156.75,30300], [1547,"2014-02-27T00:00:00",157,162.01,156,160.78,222600], [1548,"2014-02-28T00:00:00",160.05,162.5,160,162.3,63800], [1549,"2014-03-03T00:00:00",162.3,170.25,161.5,166.98,347800], [1550,"2014-03-04T00:00:00",167,172,165.25,170.88,663000], [1551,"2014-03-05T00:00:00",170,174,168.9,172.45,346600], [1552,"2014-03-06T00:00:00",172.5,181.07,172.1,180.12,868500], [1553,"2014-03-07T00:00:00",180.9,185.4,178.05,184.18,487600], [1554,"2014-03-10T00:00:00",184.51,187.22,181.85,186.59,778100], [1555,"2014-03-11T00:00:00",186.5,187,183.5,183.91,153000], [1556,"2014-03-12T00:00:00",183.6,184.25,182,183.75,231500], [1557,"2014-03-13T00:00:00",183.5,183.5,181.25,182.95,153800], [1558,"2014-03-14T00:00:00",182.8,183,181,181.56,41500], [1559,"2014-03-17T00:00:00",182.5,185.5,181,182.81,170900], [1560,"2014-03-18T00:00:00",181.5,183,177.25,178.3,240300], [1561,"2014-03-19T00:00:00",179.05,180.59,176.5,178.73,155500], [1562,"2014-03-20T00:00:00",179.26,180.5,177,179.92,344400], [1563,"2014-03-21T00:00:00",157,164.5,157,164.01,164600], [1564,"2014-03-24T00:00:00",163.5,164,159,160.17,103800], [1565,"2014-03-25T00:00:00",161.45,163.89,158.98,162.22,215000], [1566,"2014-03-26T00:00:00",164.4,170.02,162.2,168.1,292200], [1567,"2014-03-27T00:00:00",168.11,174.01,168.11,170.96,719600], [1568,"2014-03-28T00:00:00",171,172,169.01,170.15,307300], [1569,"2014-03-31T00:00:00",168.5,175.25,168.5,174.31,430600], [1570,"2014-04-01T00:00:00",173.11,177,173,175.55,163400], [1571,"2014-04-02T00:00:00",176.85,180,176.85,177.25,147200], [1572,"2014-04-03T00:00:00",178.59,180,176,178,489000], [1573,"2014-04-04T00:00:00",176.6,178,174.5,176.7,256500], [1574,"2014-04-07T00:00:00",176,178,175.5,177.18,83200], [1575,"2014-04-08T00:00:00",178,182,176,178.44,239600], [1576,"2014-04-09T00:00:00",177,179.5,177,178.12,88300], [1577,"2014-04-10T00:00:00",178.42,187,178,182.25,476300], [1578,"2014-04-11T00:00:00",181.32,183.5,179.75,181.09,240300], [1579,"2014-04-14T00:00:00",180.5,182,179.02,180.9,63200], [1580,"2014-04-15T00:00:00",182,189.94,178.06,189.28,1238500], [1581,"2014-04-16T00:00:00",190.5,196.5,190.5,191.96,935700], [1582,"2014-04-17T00:00:00",192.19,195.6,183.01,192.11,1237700], [1583,"2014-04-18T00:00:00",192.15,195.15,185.5,187.27,110500], [1584,"2014-04-21T00:00:00",185.02,186.2,182.49,182.94,110600], [1585,"2014-04-22T00:00:00",184.47,190.5,184.47,189.14,739600], [1586,"2014-04-23T00:00:00",188.14,190.98,183.5,184.14,247800], [1587,"2014-04-24T00:00:00",182.5,186,182.1,184.94,294300], [1588,"2014-04-25T00:00:00",184.5,191,183.01,188.88,761700], [1589,"2014-04-28T00:00:00",188,190,185.12,186.17,184200], [1590,"2014-04-29T00:00:00",187,187,181.01,184.85,265100], [1591,"2014-04-30T00:00:00",184.8,185.5,183.05,184.72,126000], [1592,"2014-05-02T00:00:00",184.7,187.9,183.01,185.21,203900], [1593,"2014-05-05T00:00:00",184.05,185,179,184.13,140000], [1594,"2014-05-06T00:00:00",181.75,183,180,180.35,24400], [1595,"2014-05-07T00:00:00",180.5,182.5,179.2,180.61,48700], [1596,"2014-05-08T00:00:00",180.01,187.5,179.8,186.79,183900], [1597,"2014-05-09T00:00:00",183.5,186,180.15,181.98,67200], [1598,"2014-05-12T00:00:00",181.11,182,180,180.96,17300], [1599,"2014-05-13T00:00:00",180.02,182,180,180.65,39000], [1600,"2014-05-14T00:00:00",180,181.4,180,180.16,20000], [1601,"2014-05-15T00:00:00",180,185.73,180,183.53,322000], [1602,"2014-05-16T00:00:00",182.1,185,182.1,183.95,82700], [1603,"2014-05-19T00:00:00",184.95,187,184.51,186.04,119500], [1604,"2014-05-20T00:00:00",184.9,185.75,184.11,184.14,14000], [1605,"2014-05-21T00:00:00",183.96,184,182.1,182.54,19200], [1606,"2014-05-22T00:00:00",182.5,185.2,182,184.75,93500], [1607,"2014-05-23T00:00:00",184.25,184.25,182.04,182.67,14400], [1608,"2014-05-26T00:00:00",181.7,186.4,181.6,185.99,102000], [1609,"2014-05-27T00:00:00",187.25,187.75,184.05,184.62,36300], [1610,"2014-05-28T00:00:00",185,185,184,184.2,15700], [1611,"2014-05-29T00:00:00",184,189.5,184,188.33,176900], [1612,"2014-05-30T00:00:00",189.9,197,187.75,193.23,356100], [1613,"2014-06-02T00:00:00",192,194.5,191.5,192.36,114200], [1614,"2014-06-03T00:00:00",192,193,184.99,189.71,106900], [1615,"2014-06-04T00:00:00",189.5,191,188,188.63,36600], [1616,"2014-06-05T00:00:00",190.5,192,188,189.78,65100], [1617,"2014-06-06T00:00:00",190,190.9,188.2,188.9,107900], [1618,"2014-06-09T00:00:00",190,192,189.15,189.93,94300], [1619,"2014-06-10T00:00:00",189.02,190,185,185.67,77800], [1620,"2014-06-11T00:00:00",187,187.99,185.13,185.97,27700], [1621,"2014-06-12T00:00:00",186.99,187,184.01,185.87,31700], [1622,"2014-06-13T00:00:00",184.5,190.1,184.5,187.63,208500], [1623,"2014-06-16T00:00:00",186.2,189.99,186.15,187.13,171800], [1624,"2014-06-17T00:00:00",186.5,187.02,183,183.55,41900], [1625,"2014-06-18T00:00:00",183.8,184,181.5,182.06,35200], [1626,"2014-06-19T00:00:00",182,182,178.11,178.61,94700], [1627,"2014-06-20T00:00:00",177.31,185,177.31,178.7,88300], [1628,"2014-06-23T00:00:00",177.5,183,173,180.34,202900], [1629,"2014-06-24T00:00:00",180.8,185.45,180,184.79,196500], [1630,"2014-06-25T00:00:00",184.15,186.54,182,182.69,43000], [1631,"2014-06-26T00:00:00",182,185.5,182,184.98,189400], [1632,"2014-06-27T00:00:00",186,190.49,183,188.55,130500], [1633,"2014-06-30T00:00:00",188.1,197.97,185.11,193.79,607000], [1634,"2014-07-01T00:00:00",193.1,198,193.02,194.07,78400], [1635,"2014-07-02T00:00:00",194,195.5,192.31,194.01,29500], [1636,"2014-07-03T00:00:00",194,194,192.15,192.62,16700], [1637,"2014-07-04T00:00:00",191.12,192.5,191.12,191.94,9200], [1638,"2014-07-07T00:00:00",192.99,192.99,191,191.04,136100], [1639,"2014-07-08T00:00:00",191,191,189.02,189.41,7000], [1640,"2014-07-09T00:00:00",189.97,191,189.01,190.69,27100], [1641,"2014-07-10T00:00:00",189.03,190.69,187.99,188.07,16800], [1642,"2014-07-11T00:00:00",189,189,187.25,187.68,7000], [1643,"2014-07-14T00:00:00",187,190.99,187,189.61,44500], [1644,"2014-07-15T00:00:00",190.5,194,189.2,189.61,54800], [1645,"2014-07-16T00:00:00",188.5,189.5,188,188.22,24300], [1646,"2014-07-17T00:00:00",189.5,194,189.5,191.88,391300], [1647,"2014-07-18T00:00:00",191.89,192,189,189.89,110400], [1648,"2014-07-21T00:00:00",190,191,189,190.08,147100], [1649,"2014-07-22T00:00:00",190.1,191,188.5,189.72,322300], [1650,"2014-07-23T00:00:00",192,194.5,188.65,188.98,552700], [1651,"2014-07-24T00:00:00",189,190.75,188,188.3,404300], [1652,"2014-07-28T00:00:00",188.3,190.9,187.85,188.02,165100], [1653,"2014-08-04T00:00:00",186.25,188,185,187.17,79500], [1654,"2014-08-05T00:00:00",188.45,191.98,187.4,189.9,209300], [1655,"2014-08-06T00:00:00",187.15,191,185.01,190.31,251600], [1656,"2014-08-07T00:00:00",189,191,188.5,190.42,210000], [1657,"2014-08-08T00:00:00",189,191.45,187.7,188.67,59000], [1658,"2014-08-11T00:00:00",183.01,187.7,179.24,182.18,327100], [1659,"2014-08-12T00:00:00",179.25,188,179.25,183.2,651500], [1660,"2014-08-13T00:00:00",184,185.99,183.5,185.02,77900], [1661,"2014-08-15T00:00:00",187,190,186,189.85,82200], [1662,"2014-08-18T00:00:00",187,190,187,187.65,529500], [1663,"2014-08-19T00:00:00",185.35,186.49,184.25,185.63,27000], [1664,"2014-08-20T00:00:00",187.6,188,185.11,185.98,964900], [1665,"2014-08-21T00:00:00",187,189.75,186,186.87,89300], [1666,"2014-08-22T00:00:00",186.75,187.17,186,186.02,871400], [1667,"2014-08-25T00:00:00",185.5,185.75,184,185.05,257300], [1668,"2014-08-26T00:00:00",185,185.7,184.9,185.01,13000], [1669,"2014-08-27T00:00:00",184.01,185,183,183.97,30100], [1670,"2014-08-28T00:00:00",183,185.5,182,185.04,66200], [1671,"2014-08-29T00:00:00",187.25,191.5,187,189.56,165900], [1672,"2014-09-01T00:00:00",188,189.95,185.5,188.99,146400], [1673,"2014-09-02T00:00:00",189.89,191.5,189.5,190.78,528900], [1674,"2014-09-03T00:00:00",190.31,191.25,189.01,189.31,258100], [1675,"2014-09-04T00:00:00",188.1,190.7,188,188.18,179500], [1676,"2014-09-05T00:00:00",187.7,188.5,186,186.77,86100], [1677,"2014-09-08T00:00:00",187.15,188,186.81,187.24,510200], [1678,"2014-09-09T00:00:00",187.88,196,187.88,190.51,297500], [1679,"2014-09-10T00:00:00",191.65,191.65,187.75,188.07,415800], [1680,"2014-09-11T00:00:00",188.98,197.47,188.98,197.47,1259300], [1681,"2014-09-12T00:00:00",199.9,202,193.15,194.9,902100], [1682,"2014-09-15T00:00:00",194.5,204.64,193.9,204.62,2106600], [1683,"2014-09-16T00:00:00",204.6,214,204.15,211.41,742800], [1684,"2014-09-17T00:00:00",212.05,216.8,210,213.9,643400], [1685,"2014-09-18T00:00:00",214.54,216,209.99,210.85,156900], [1686,"2014-09-19T00:00:00",212,213,208.3,208.82,154700], [1687,"2014-09-22T00:00:00",209.48,210,207.12,208.35,290400], [1688,"2014-09-23T00:00:00",208,210.95,207.5,207.82,132900], [1689,"2014-09-24T00:00:00",207.55,213.25,207.5,211.8,491500], [1690,"2014-09-25T00:00:00",212,213.98,205,207.59,316500], [1691,"2014-09-26T00:00:00",207.75,209.05,199.97,201.46,385500], [1692,"2014-09-29T00:00:00",201.95,203.78,199,200.1,320700], [1693,"2014-09-30T00:00:00",200.5,210.1,199.1,209.18,521200], [1694,"2014-10-01T00:00:00",209.35,210,207,209.82,111200], [1695,"2014-10-02T00:00:00",210,211,209.1,209.54,368500], [1696,"2014-10-03T00:00:00",207.9,209.95,205.11,206.08,54800], [1697,"2014-10-09T00:00:00",206.45,206.94,200,200.84,859400], [1698,"2014-10-10T00:00:00",202,205,201.5,203.8,183600], [1699,"2014-10-13T00:00:00",205,213.99,204,213.68,993000], [1700,"2014-10-14T00:00:00",213.49,215,212,212.94,720000], [1701,"2014-10-15T00:00:00",213.88,213.9,210.1,212.52,489300], [1702,"2014-10-16T00:00:00",212.5,215.75,207,208.44,1133100], [1703,"2014-10-17T00:00:00",209.45,210,206,207.06,333200], [1704,"2014-10-20T00:00:00",205.65,211.5,205.65,206.39,316500], [1705,"2014-10-21T00:00:00",208.2,209.99,205,206.94,357300], [1706,"2014-10-22T00:00:00",209.47,211,207.55,208.3,264500], [1707,"2014-10-23T00:00:00",208.5,218.71,207.5,214.11,604300], [1708,"2014-10-24T00:00:00",213.15,215.5,209.5,211.57,577000], [1709,"2014-10-27T00:00:00",212,217,212,216.51,248500], [1710,"2014-10-28T00:00:00",217,217.6,214,215.36,55100], [1711,"2014-10-29T00:00:00",216,216,213,213.39,126900], [1712,"2014-10-30T00:00:00",214,216.7,213.51,214.6,151600], [1713,"2014-10-31T00:00:00",215.9,218,213.5,214.53,128800], [1714,"2014-11-05T00:00:00",213.5,217,213.5,216.15,138300], [1715,"2014-11-06T00:00:00",214.1,218.5,214.1,217.07,261000], [1716,"2014-11-07T00:00:00",215.05,216.3,214.1,214.49,60600], [1717,"2014-11-10T00:00:00",214.08,215,212.99,213.59,370500], [1718,"2014-11-11T00:00:00",212.6,215.1,212.51,214.74,152800], [1719,"2014-11-12T00:00:00",215.2,218,213.55,215.15,172000], [1720,"2014-11-13T00:00:00",215.15,216.01,213,213.11,492300], [1721,"2014-11-14T00:00:00",212.88,213.99,211.5,211.85,55100], [1722,"2014-11-17T00:00:00",211.99,215.25,211.99,214.48,46300], [1723,"2014-11-18T00:00:00",213.6,215,213,213.21,32000], [1724,"2014-11-19T00:00:00",213,213.75,210,211.76,52700], [1725,"2014-11-20T00:00:00",212,212,201.18,207,220200], [1726,"2014-11-21T00:00:00",206,212.5,206,209.49,256200], [1727,"2014-11-24T00:00:00",209.6,210.15,208.25,209.65,56600], [1728,"2014-11-25T00:00:00",208.13,210.5,206.5,208.7,89700], [1729,"2014-11-26T00:00:00",208,211,207.75,208.58,98900], [1730,"2014-11-27T00:00:00",208.8,209.1,207.15,207.44,15300], [1731,"2014-11-28T00:00:00",206,207.5,204.5,204.75,101600], [1732,"2014-12-01T00:00:00",206,206,201,201.56,202100], [1733,"2014-12-02T00:00:00",203,205,200.5,201.43,335500], [1734,"2014-12-03T00:00:00",202,203.3,200.1,201.15,226900], [1735,"2014-12-04T00:00:00",202,205,201.55,204.39,559800], [1736,"2014-12-05T00:00:00",204.79,209.45,204,205.98,733900], [1737,"2014-12-08T00:00:00",206.7,210.2,206,209.6,199000], [1738,"2014-12-09T00:00:00",208.51,210.45,208,208.91,58700], [1739,"2014-12-10T00:00:00",208.03,208.95,206,208.03,59900], [1740,"2014-12-11T00:00:00",209.02,210,207.6,208,320600], [1741,"2014-12-12T00:00:00",206.01,210,206.01,207.38,381600], [1742,"2014-12-15T00:00:00",208.89,208.89,208,208.03,121400], [1743,"2014-12-16T00:00:00",207.5,208.75,204,207.63,3052200], [1744,"2014-12-17T00:00:00",208,208.05,206,207.99,125900], [1745,"2014-12-18T00:00:00",209.98,211.99,209,211.01,399300], [1746,"2014-12-19T00:00:00",212,219,211,215.13,481900], [1747,"2014-12-22T00:00:00",215.1,224.4,215,222.42,379700], [1748,"2014-12-23T00:00:00",221.51,225.75,221.05,224.84,313300], [1749,"2014-12-24T00:00:00",225.1,225.1,221,221.72,80100], [1750,"2014-12-26T00:00:00",220.5,222,218.01,218.56,34100], [1751,"2014-12-29T00:00:00",219.5,220,216.5,216.65,16500], [1752,"2014-12-30T00:00:00",217,218.25,216,217.64,36600], [1753,"2014-12-31T00:00:00",218,219,216.05,216.26,28700], [1754,"2015-01-01T00:00:00",217.98,217.98,214.51,216.03,12800], [1755,"2015-01-02T00:00:00",215.1,220,215.1,218.8,255600], [1756,"2015-01-05T00:00:00",219.9,220.84,218.2,220.02,114400], [1757,"2015-01-06T00:00:00",221.9,221.9,218.15,218.46,64300], [1758,"2015-01-07T00:00:00",219.5,221,218.4,219.57,190800], [1759,"2015-01-08T00:00:00",218,219.7,214.01,215.99,92700], [1760,"2015-01-09T00:00:00",217.49,219.69,215,217.54,29500], [1761,"2015-01-12T00:00:00",218.8,218.8,217,217.82,46200], [1762,"2015-01-13T00:00:00",218,219,217,217.1,38200], [1763,"2015-01-14T00:00:00",218.74,219.98,216,217.96,157700], [1764,"2015-01-15T00:00:00",218,220,216.5,218.01,89200], [1765,"2015-01-16T00:00:00",218.88,219.01,214.99,215.7,120400], [1766,"2015-01-19T00:00:00",215.5,216.89,215.5,215.71,40000], [1767,"2015-01-20T00:00:00",215.15,216.5,213.5,213.69,185600], [1768,"2015-01-21T00:00:00",213.75,216,213.55,213.88,244400], [1769,"2015-01-22T00:00:00",214,214,212.71,212.82,16800], [1770,"2015-01-23T00:00:00",212,213.5,212,212.36,17500], [1771,"2015-01-26T00:00:00",210,217.5,210,215.42,153100], [1772,"2015-01-27T00:00:00",214.21,214.21,211,211.36,303600], [1773,"2015-01-28T00:00:00",211.8,212.9,205.99,206.43,738100], [1774,"2015-01-29T00:00:00",207.95,208.5,207,207.95,45700], [1775,"2015-01-30T00:00:00",207.9,211.6,207.9,210.47,117300], [1776,"2015-02-02T00:00:00",210.5,212.5,210.25,211.53,87800], [1777,"2015-02-03T00:00:00",211.99,213,210.5,212.76,50800], [1778,"2015-02-04T00:00:00",209.05,213.65,209.05,212.91,123800], [1779,"2015-02-06T00:00:00",211.06,212.1,210,210.42,110900], [1780,"2015-02-09T00:00:00",212.5,212.5,207.5,208.09,42700], [1781,"2015-02-10T00:00:00",208.01,208.01,203.56,204.36,104000], [1782,"2015-02-11T00:00:00",205,206.2,202.49,203.71,126600], [1783,"2015-02-12T00:00:00",202.11,204.2,193.6,197.91,127500], [1784,"2015-02-13T00:00:00",198.57,203,198,201.84,49400], [1785,"2015-02-16T00:00:00",202,203,200,202.48,20600], [1786,"2015-02-17T00:00:00",202.5,208,201.75,202.48,205500], [1787,"2015-02-18T00:00:00",203.5,205.9,202,204.41,182000], [1788,"2015-02-19T00:00:00",205,206.5,204.01,205.49,127000], [1789,"2015-02-20T00:00:00",205.99,206.3,204.7,205.05,40200], [1790,"2015-02-23T00:00:00",205,206,203.5,203.99,63700], [1791,"2015-02-24T00:00:00",204,205,203.5,204.44,115200], [1792,"2015-02-25T00:00:00",204.85,206.1,203,203.68,46300], [1793,"2015-02-26T00:00:00",204.1,205.8,195,203.23,73100], [1794,"2015-02-27T00:00:00",205.4,205.4,202.6,203.71,27500], [1795,"2015-03-02T00:00:00",203.71,204.9,202,202.85,304000], [1796,"2015-03-03T00:00:00",200.1,205.5,200.1,200.91,59800], [1797,"2015-03-04T00:00:00",203.99,203.99,200,200.2,50000], [1798,"2015-03-05T00:00:00",202,203.9,200.6,202.61,29900], [1799,"2015-03-06T00:00:00",203.9,204,201.1,201.89,59100], [1800,"2015-03-09T00:00:00",201.89,201.89,199,200.26,38300], [1801,"2015-03-10T00:00:00",201.11,201.8,198.5,198.9,58500], [1802,"2015-03-11T00:00:00",195.61,198,195.6,197.69,60700], [1803,"2015-03-12T00:00:00",195.95,198,195.95,196.01,49400], [1804,"2015-03-13T00:00:00",197,202.5,197,199.97,120200], [1805,"2015-03-16T00:00:00",196.9,196,188.75,189.55,42700], [1806,"2015-03-17T00:00:00",189.99,189.99,185,185.25,45200], [1807,"2015-03-18T00:00:00",185.26,188,184.01,187.64,53400], [1808,"2015-03-19T00:00:00",186.21,190,186.21,188.28,59200], [1809,"2015-03-20T00:00:00",188.05,192.51,188.05,190.16,36300], [1810,"2015-03-24T00:00:00",190,190,187.13,187.5,9700], [1811,"2015-03-25T00:00:00",187,188,185.65,185.94,11600], [1812,"2015-03-26T00:00:00",188,188,178,179.94,17300], [1813,"2015-03-27T00:00:00",181.5,181.5,175.51,176.29,22100], [1814,"2015-03-30T00:00:00",175.25,175.25,167.48,169.4,54400], [1815,"2015-03-31T00:00:00",172.97,177.87,172.97,177.87,26200], [1816,"2015-04-01T00:00:00",180.55,186.76,180.52,184.96,183700], [1817,"2015-04-02T00:00:00",186.9,191.6,186.49,187.66,45900], [1818,"2015-04-03T00:00:00",187,189.99,184,185.62,58400], [1819,"2015-04-06T00:00:00",186,186,179.69,181.32,102100], [1820,"2015-04-07T00:00:00",176.03,177.8,175,175.41,103200], [1821,"2015-04-08T00:00:00",175.7,176,174,174.11,104500], [1822,"2015-04-09T00:00:00",173,182.4,173,181.68,400100], [1823,"2015-04-10T00:00:00",180.51,189.45,180.2,184.35,471800], [1824,"2015-04-13T00:00:00",182,184,178,179.13,384000], [1825,"2015-04-14T00:00:00",178.44,184.3,178,181.35,283500], [1826,"2015-04-15T00:00:00",183,183.5,181,181.67,2215500], [1827,"2015-04-16T00:00:00",182,189,181.5,188.51,643000], [1828,"2015-04-17T00:00:00",185,187,183,185.19,5937000], [1829,"2015-04-20T00:00:00",189,189,184.5,185.02,4772700], [1830,"2015-04-21T00:00:00",185.5,186.5,184.2,184.9,8095300], [1831,"2015-04-22T00:00:00",185.5,194.14,185.5,194.14,10543800], [1832,"2015-04-23T00:00:00",199,199,193.15,195.34,3908100], [1833,"2015-04-24T00:00:00",196.9,198.7,194.5,195.97,2493800], [1834,"2015-04-27T00:00:00",196,201.51,192.05,200.1,4413700], [1835,"2015-04-28T00:00:00",199.75,200,195.25,195.76,1239700], [1836,"2015-04-29T00:00:00",196.25,197.25,193,196.89,4391000], [1837,"2015-04-30T00:00:00",196.5,204.2,196.5,200.6,7792600], [1838,"2015-05-04T00:00:00",201.9,205.5,199.66,203.01,7644600], [1839,"2015-05-05T00:00:00",201.5,202.7,198.01,199.29,517100], [1840,"2015-05-06T00:00:00",200,201.51,198,199.03,868600], [1841,"2015-05-07T00:00:00",199.49,202,198.51,200.02,2498300], [1842,"2015-05-08T00:00:00",200,201.5,199.95,200.23,604600], [1843,"2015-05-11T00:00:00",199.5,201.49,196.99,199.98,940500], [1844,"2015-05-12T00:00:00",199.01,204.5,199,203.48,392500], [1845,"2015-05-13T00:00:00",203,204,199.51,201.25,3134100], [1846,"2015-05-14T00:00:00",198.01,199.5,195.25,195.92,370900], [1847,"2015-05-15T00:00:00",194.5,197.94,194,197.23,1132900], [1848,"2015-05-18T00:00:00",195.5,197.4,195,195.98,303200], [1849,"2015-05-19T00:00:00",195.98,197.45,195,196.96,268900], [1850,"2015-05-20T00:00:00",196,197.6,195.1,197.32,1195200], [1851,"2015-05-21T00:00:00",195.63,197.9,195.63,196.94,2832900], [1852,"2015-05-22T00:00:00",197,199.49,195.6,196.12,153100], [1853,"2015-05-25T00:00:00",190.05,196,189.5,193.93,3146000], [1854,"2015-05-26T00:00:00",193.93,194,192,193.06,4934500], [1855,"2015-05-27T00:00:00",193.5,196.5,193,195.89,3727800], [1856,"2015-05-28T00:00:00",195,195,194,194.11,100500], [1857,"2015-05-29T00:00:00",194,203.81,193.4,203.28,3426300], [1858,"2015-06-01T00:00:00",204,213.2,204,212.91,2640600], [1859,"2015-06-02T00:00:00",212.55,214.8,209.4,209.95,2072600], [1860,"2015-06-03T00:00:00",211,211.3,209.4,209.42,1027900], [1861,"2015-06-04T00:00:00",209.15,211,208.03,209.98,380100], [1862,"2015-06-05T00:00:00",211,211.99,209,209.1,119900], [1863,"2015-06-08T00:00:00",198.65,201,198.65,199.96,2430300], [1864,"2015-06-09T00:00:00",200.46,209,200,204.8,850400], [1865,"2015-06-10T00:00:00",206,207.01,202,203.3,1105000], [1866,"2015-06-11T00:00:00",203.3,206.4,203.71,205.57,761400], [1867,"2015-06-12T00:00:00",203.33,204.35,203,203.76,458400], [1868,"2015-06-15T00:00:00",197.1,204,197.1,203.15,451500], [1869,"2015-06-16T00:00:00",202.99,203.5,201.6,202.23,253600], [1870,"2015-06-17T00:00:00",202.3,202.5,200.3,201.92,78500], [1871,"2015-06-18T00:00:00",202.05,207,202,204.39,1047700], [1872,"2015-06-19T00:00:00",203.05,206,203,205.07,286000], [1873,"2015-06-22T00:00:00",205,207.49,203.01,206.99,862900], [1874,"2015-06-23T00:00:00",204.01,205.8,204,205.62,320300], [1875,"2015-06-24T00:00:00",206,209,205.21,207.01,1001800], [1876,"2015-06-25T00:00:00",205.31,207.99,205.31,207,51900], [1877,"2015-06-26T00:00:00",207.94,208.25,205.5,207,530500], [1878,"2015-06-29T00:00:00",205.5,210,205.5,209.54,301800], [1879,"2015-06-30T00:00:00",209.98,217,207.51,215.15,702000], [1880,"2015-07-01T00:00:00",215,216.75,213.5,214.58,796400], [1881,"2015-07-02T00:00:00",216,217,210,211.04,213500], [1882,"2015-07-03T00:00:00",211.5,216,211.5,213.35,427200], [1883,"2015-07-06T00:00:00",213.44,214,211.51,212.97,200200], [1884,"2015-07-07T00:00:00",213.5,214,212.15,212.91,1866300], [1885,"2015-07-08T00:00:00",212,214.63,212,213.37,73900], [1886,"2015-07-09T00:00:00",213.9,214.5,213,213.74,1123300], [1887,"2015-07-10T00:00:00",213.95,215.89,213.95,214.06,877500], [1888,"2015-07-13T00:00:00",214.2,215.5,214.2,215.04,68700], [1889,"2015-07-14T00:00:00",215,220.01,215,218.43,484800], [1890,"2015-07-15T00:00:00",212.1,224,212.1,223.26,170800], [1891,"2015-07-16T00:00:00",224.99,234.41,224.99,232.24,2625100], [1892,"2015-07-22T00:00:00",232,235,228,231.41,1162100], [1893,"2015-07-23T00:00:00",232.77,232.77,228.05,228.66,247700], [1894,"2015-07-24T00:00:00",227.55,228.5,227.02,227.92,242500], [1895,"2015-07-27T00:00:00",227.08,230.25,223.17,224.08,384000], [1896,"2015-07-28T00:00:00",224,226,219,225,45900], [1897,"2015-07-29T00:00:00",225,235,225,231.4,461400], [1898,"2015-07-30T00:00:00",232,236.9,231.99,235.53,282200], [1899,"2015-07-31T00:00:00",233.1,234,232,233.33,241500], [1900,"2015-08-03T00:00:00",232.5,235.9,229,233.93,391700], [1901,"2015-08-04T00:00:00",233.5,236,232.1,234.32,358700], [1902,"2015-08-05T00:00:00",234.5,234.5,232.52,233,418400], [1903,"2015-08-06T00:00:00",235,235,230.05,230.2,47700], [1904,"2015-08-07T00:00:00",230,230.49,227.99,228.55,70900], [1905,"2015-08-10T00:00:00",228,228,226.51,227.83,1644800], [1906,"2015-08-11T00:00:00",226.1,227.35,224.99,225.93,69100], [1907,"2015-08-12T00:00:00",229.06,229.06,225.1,225.26,579200], [1908,"2015-08-13T00:00:00",226,226,222.02,222.56,431900], [1909,"2015-08-17T00:00:00",224,224.01,217,219.23,498200], [1910,"2015-08-18T00:00:00",219,219.39,215.5,218.27,84200], [1911,"2015-08-19T00:00:00",220.9,223,218,219.05,46100], [1912,"2015-08-20T00:00:00",216.06,219,216.06,217.46,38200], [1913,"2015-08-21T00:00:00",222.98,222.98,209,211.51,806700], [1914,"2015-08-24T00:00:00",206.61,209.9,200.94,208.99,590800], [1915,"2015-08-25T00:00:00",213.8,214,209.01,211.69,1028000], [1916,"2015-08-26T00:00:00",210.01,212,206,207.08,860600], [1917,"2015-08-27T00:00:00",209.9,211.69,207,207.52,940100], [1918,"2015-08-28T00:00:00",210.5,213,208.25,212.29,321800], [1919,"2015-08-31T00:00:00",210,222.9,209.05,222.85,1053700], [1920,"2015-09-01T00:00:00",221,221.7,217.3,218.91,191700], [1921,"2015-09-02T00:00:00",218,218,212.01,213.03,557500], [1922,"2015-09-03T00:00:00",211.55,214.93,211.55,214,357000], [1923,"2015-09-04T00:00:00",219.9,223.99,211.1,213.15,63200], [1924,"2015-09-07T00:00:00",213.2,214,208,210.02,761300], [1925,"2015-09-08T00:00:00",212.5,217.45,209,214.8,301500], [1926,"2015-09-09T00:00:00",212.5,217.5,209.5,215.14,228900], [1927,"2015-09-10T00:00:00",215,221.95,212.2,220.02,96800], [1928,"2015-09-11T00:00:00",224,224,215.15,216.44,32600], [1929,"2015-09-14T00:00:00",217,217,208.31,212.9,190400], [1930,"2015-09-15T00:00:00",215,215,210,211.94,1051800], [1931,"2015-09-16T00:00:00",211.78,212,210,211.47,57900], [1932,"2015-09-17T00:00:00",212.5,213,207,208.16,480400], [1933,"2015-09-18T00:00:00",208.5,208.5,202.1,202.62,289000], [1934,"2015-09-21T00:00:00",204.5,209,200.31,207.36,127800], [1935,"2015-09-22T00:00:00",207.5,208.5,204.5,205.27,785700], [1936,"2015-09-23T00:00:00",204.2,206.15,203.52,204.71,48900], [1937,"2015-09-28T00:00:00",207.95,207.95,203.63,204.65,144300], [1938,"2015-09-29T00:00:00",203.5,203.5,199.01,199.99,349600], [1939,"2015-09-30T00:00:00",203,203,197,197.68,550200], [1940,"2015-10-01T00:00:00",198,200.5,196.8,197.87,426600], [1941,"2015-10-02T00:00:00",199,200,198,198.27,370300], [1942,"2015-10-05T00:00:00",198.03,198.51,197.11,198.01,47900], [1943,"2015-10-06T00:00:00",199.9,204.49,199,203.25,157300], [1944,"2015-10-07T00:00:00",203,204.65,202,204,130400], [1945,"2015-10-08T00:00:00",202,205,193.8,201.67,649200], [1946,"2015-10-09T00:00:00",202.5,205.95,200.5,202.93,438500], [1947,"2015-10-12T00:00:00",202.6,209.01,201.5,204.2,1123900], [1948,"2015-10-13T00:00:00",204.15,207.69,204,206.04,1254800], [1949,"2015-10-14T00:00:00",205,208,202.15,205.46,112300], [1950,"2015-10-15T00:00:00",206.9,208,205,205.7,1342600], [1951,"2015-10-16T00:00:00",206,207,204.05,206.51,127000], [1952,"2015-10-19T00:00:00",208.9,208.9,205,205.21,261100], [1953,"2015-10-20T00:00:00",204.5,205.55,204.27,204.97,54400], [1954,"2015-10-21T00:00:00",205,211,205,209.67,574600], [1955,"2015-10-22T00:00:00",210,210.01,207,208,782100], [1956,"2015-10-26T00:00:00",207.5,209.5,206.53,207,135200], [1957,"2015-10-27T00:00:00",206.02,207.9,206.02,207.03,456100], [1958,"2015-10-28T00:00:00",208,208.99,207.5,207.99,217800], [1959,"2015-10-29T00:00:00",207.99,209.5,207.01,208.59,1319000], [1960,"2015-10-30T00:00:00",213.5,213.5,208.1,209.69,634800], [1961,"2015-11-02T00:00:00",209.5,210.74,208.61,210,558300], [1962,"2015-11-03T00:00:00",208.51,210.5,208.5,209.31,82300], [1963,"2015-11-04T00:00:00",208.52,212,208.5,211,512200], [1964,"2015-11-05T00:00:00",211.9,212.5,210.25,210.59,677700], [1965,"2015-11-06T00:00:00",210.59,211.45,210.5,210.99,654800], [1966,"2015-11-09T00:00:00",210.5,212,210,211.58,40500], [1967,"2015-11-10T00:00:00",202.1,208,202.1,206.92,160900], [1968,"2015-11-11T00:00:00",205.5,209.4,205.11,208.94,30500], [1969,"2015-11-12T00:00:00",208.5,212,206.1,211.18,235200], [1970,"2015-11-13T00:00:00",210,211.7,209.01,210.02,3728400], [1971,"2015-11-16T00:00:00",208.11,209.85,208.11,208.84,1203800], [1972,"2015-11-17T00:00:00",210,212.29,210,212.08,113000], [1973,"2015-11-18T00:00:00",212.08,213.5,211,211.39,92300], [1974,"2015-11-19T00:00:00",212,213.75,211.6,212.26,1592400], [1975,"2015-11-20T00:00:00",213,213.25,211.9,212.01,64000], [1976,"2015-11-23T00:00:00",212,213.48,211.5,212.1,160500], [1977,"2015-11-24T00:00:00",210,213.99,210,212.51,253100], [1978,"2015-11-25T00:00:00",212,212.8,207,207.92,220600], [1979,"2015-11-26T00:00:00",209,209.75,206.5,206.86,41400], [1980,"2015-11-27T00:00:00",206.01,208.89,206,208,35200], [1981,"2015-11-30T00:00:00",205.11,208.15,200.01,202.91,815600], [1982,"2015-12-01T00:00:00",204.9,205.99,199,199.4,1820000], [1983,"2015-12-02T00:00:00",200,205.5,200,202.52,274700], [1984,"2015-12-03T00:00:00",201.98,209.5,200.56,208.52,204300], [1985,"2015-12-04T00:00:00",208.62,210.5,208.52,209.2,112400], [1986,"2015-12-07T00:00:00",206.25,212,206.25,210.14,123800], [1987,"2015-12-08T00:00:00",209,212.8,209,211.23,92800], [1988,"2015-12-09T00:00:00",211.52,214.95,211,214.03,144900], [1989,"2015-12-10T00:00:00",215,216.5,214,215.04,324800], [1990,"2015-12-11T00:00:00",214.01,216.47,213.6,215.39,39300], [1991,"2015-12-14T00:00:00",212.51,216.88,212.51,216.09,70800], [1992,"2015-12-15T00:00:00",213.41,217.9,213.41,215.01,163000], [1993,"2015-12-16T00:00:00",213.05,215.95,213.05,215.27,92300], [1994,"2015-12-17T00:00:00",214.1,221,212.32,219.28,145700], [1995,"2015-12-18T00:00:00",217.5,220,208.32,208.32,7761600], [1996,"2015-12-21T00:00:00",206,207.5,197.91,200.08,6031400], [1997,"2015-12-22T00:00:00",202.25,203.45,198.75,199.15,1136200], [1998,"2015-12-23T00:00:00",199.99,202.48,199.1,201.8,5858600], [1999,"2015-12-28T00:00:00",202,202,199.01,199.8,711600], [2000,"2015-12-29T00:00:00",199.9,201.85,199.9,200.82,332700], [2001,"2015-12-30T00:00:00",200.75,201.5,200.03,201.04,151600], [2002,"2015-12-31T00:00:00",200.21,201.2,198.99,200.12,779200], [2003,"2016-01-01T00:00:00",200.5,201.89,200.5,201.07,50100], [2004,"2016-01-04T00:00:00",201.1,201.5,199.51,200.07,209800], [2005,"2016-01-05T00:00:00",199,201.35,197.01,200.01,85500], [2006,"2016-01-06T00:00:00",201,201,198,198.43,531300], [2007,"2016-01-07T00:00:00",198.05,198.05,195.5,196.24,356900], [2008,"2016-01-08T00:00:00",195.28,196,192.86,193.36,769600], [2009,"2016-01-09T00:00:00",195.28,196,192.86,193.36,769600], [2010,"2016-01-10T00:00:00",195.28,196,192.86,193.36,769600], [2011,"2016-01-11T00:00:00",193.99,194,189.52,190.9,2025100], [2012,"2016-01-12T00:00:00",189.06,194.9,189.01,193.01,165100], [2013,"2016-01-13T00:00:00",193.4,194.84,192.04,192.81,163900], [2014,"2016-01-14T00:00:00",191,191,186.1,187.51,942400], [2015,"2016-01-15T00:00:00",189,189.4,183,184.52,243300], [2016,"2016-01-18T00:00:00",181.11,182.99,175.3,179.9,935600], [2017,"2016-01-19T00:00:00",182,182,178.11,180.99,804700], [2018,"2016-01-20T00:00:00",180,181.24,176,177.39,465300], [2019,"2016-01-21T00:00:00",176.85,180.8,176.5,178.9,1646300], [2020,"2016-01-22T00:00:00",180,180,177.53,177.84,274800], [2021,"2016-01-25T00:00:00",179.5,180.99,176.8,177.15,304400], [2022,"2016-01-26T00:00:00",176.5,177.45,175.5,175.99,143300], [2023,"2016-01-27T00:00:00",177.48,177.49,175.5,176.01,527800], [2024,"2016-01-28T00:00:00",176.01,177,169,171.18,943000], [2025,"2016-01-29T00:00:00",172,172.5,170.55,171.05,1652500], [2026,"2016-02-01T00:00:00",172,179.6,172,179.6,1355300], [2027,"2016-02-02T00:00:00",180.4,187,180.4,183.75,1338000], [2028,"2016-02-03T00:00:00",182.02,191.87,181.51,188.7,2132700], [2029,"2016-02-04T00:00:00",188.7,192.8,188.7,192.09,1067900], [2030,"2016-02-08T00:00:00",193,199.3,193,196.17,930900], [2031,"2016-02-09T00:00:00",196.4,196.5,192.5,195.16,519400], [2032,"2016-02-10T00:00:00",194,195.25,192,192.23,2127400], [2033,"2016-02-11T00:00:00",192.5,192.5,188.4,188.6,389200], [2034,"2016-02-12T00:00:00",190.01,190.64,184,185.01,233600], [2035,"2016-02-15T00:00:00",186.5,194,186.5,191.35,1184300], [2036,"2016-02-16T00:00:00",192.9,193,188.5,189.09,761300], [2037,"2016-02-17T00:00:00",188.95,188.95,185.02,186.38,76300], [2038,"2016-02-18T00:00:00",187.99,188.7,183.5,184.14,440700], [2039,"2016-02-19T00:00:00",187,187,183,183.61,313700], [2040,"2016-02-22T00:00:00",184,184.5,181.13,183.23,59400], [2041,"2016-02-23T00:00:00",184,185,177,178.77,404400], [2042,"2016-02-24T00:00:00",178.1,179.5,176,177.59,198400], [2043,"2016-02-25T00:00:00",178.5,178.5,175.9,176.72,316600], [2044,"2016-02-26T00:00:00",177.22,185.49,177,183.47,309400], [2045,"2016-02-29T00:00:00",184.5,184.5,180.5,181,1088900], [2046,"2016-03-01T00:00:00",182,182.25,180.02,181.01,591900], [2047,"2016-03-02T00:00:00",185.5,185.5,181,183.68,5198300], [2048,"2016-03-03T00:00:00",183.8,190.75,183.8,187.27,776300], [2049,"2016-03-04T00:00:00",187,188.99,186,187.69,564500], [2050,"2016-03-07T00:00:00",189,192.44,187.2,191.37,1654700], [2051,"2016-03-08T00:00:00",191.49,191.5,188.51,189.85,615400], [2052,"2016-03-09T00:00:00",189.5,189.5,185,185.98,1532300], [2053,"2016-03-10T00:00:00",187.3,187.3,182.5,182.92,450200], [2054,"2016-03-11T00:00:00",182.1,183,178,181.24,2190600], [2055,"2016-03-14T00:00:00",180.5,183,180.25,181.96,636400], [2056,"2016-03-15T00:00:00",182.89,182.89,179.06,179.86,562200], [2057,"2016-03-16T00:00:00",181.4,182.3,179.25,181.96,150200], [2058,"2016-03-17T00:00:00",181.65,181.96,180.51,181.13,1363000], [2059,"2016-03-18T00:00:00",181.7,182,180.5,181.74,203400], [2060,"2016-03-21T00:00:00",179,180,177.5,177.8,172800], [2061,"2016-03-22T00:00:00",178,179.99,177.05,177.94,1657300], [2062,"2016-03-24T00:00:00",178,179.75,176,176.5,1464100], [2063,"2016-03-25T00:00:00",177.47,178,177,177.44,93900], [2064,"2016-03-28T00:00:00",176.01,176.97,174.99,176.08,1613800], [2065,"2016-03-29T00:00:00",176.2,176.4,173.75,174.04,242300], [2066,"2016-03-30T00:00:00",174,175,170.25,170.79,828000], [2067,"2016-03-31T00:00:00",171.88,173.5,169.1,171.54,5530500], [2068,"2016-04-01T00:00:00",172,174.9,171,173.34,5150300], [2069,"2016-04-04T00:00:00",173.99,176.5,173,175.31,1120400], [2070,"2016-04-05T00:00:00",175.11,176,173.21,173.48,540400], [2071,"2016-04-06T00:00:00",174,175.99,173.95,175.01,163200], [2072,"2016-04-07T00:00:00",175,175.1,173.51,174,427400], [2073,"2016-04-08T00:00:00",174.02,174.9,173.8,174.6,122500], [2074,"2016-04-11T00:00:00",175.89,176.55,174,174.48,1480100], [2075,"2016-04-12T00:00:00",174.4,174.5,172.5,173.1,1322900], [2076,"2016-04-13T00:00:00",173.84,173.84,171.5,173,338500], [2077,"2016-04-14T00:00:00",174,174.74,173,173.66,390900], [2078,"2016-04-15T00:00:00",174.49,174.5,173,173.14,132000], [2079,"2016-04-18T00:00:00",173.99,177.15,172.13,174.42,608900], [2080,"2016-04-19T00:00:00",175.5,176.23,173,173.36,1043700], [2081,"2016-04-20T00:00:00",174.5,175.5,173.52,174.03,4468900], [2082,"2016-04-21T00:00:00",174.99,176.5,173.01,174.47,5608700], [2083,"2016-04-22T00:00:00",175.08,176.4,174,174.17,2058800], [2084,"2016-04-25T00:00:00",174.5,174.5,172.55,172.82,617900], [2085,"2016-04-26T00:00:00",173,174.49,173,173.8,618900], [2086,"2016-04-27T00:00:00",173.8,176.99,172.81,176.22,611900], [2087,"2016-04-28T00:00:00",176.25,182.5,176.2,179.94,3888600], [2088,"2016-04-29T00:00:00",180.15,188.93,178.5,188.93,1278100], [2089,"2016-05-02T00:00:00",190.79,196.39,187.25,189.04,3032400], [2090,"2016-05-03T00:00:00",188.7,193.1,187,192,1595200], [2091,"2016-05-04T00:00:00",191.99,198,191.1,194.18,2649000], [2092,"2016-05-05T00:00:00",195.99,203,195.45,201.18,2133800], [2093,"2016-05-06T00:00:00",204,204,198.05,199.04,2054400], [2094,"2016-05-09T00:00:00",201.48,201.51,198,198.39,2292000], [2095,"2016-05-10T00:00:00",199,199,197,197.94,1052200], [2096,"2016-05-11T00:00:00",198,198.93,197.25,197.54,1712000], [2097,"2016-05-12T00:00:00",195.5,196.49,187.5,188.34,1397200], [2098,"2016-05-13T00:00:00",189.05,190.5,186.1,187.98,745500], [2099,"2016-05-16T00:00:00",187.51,187.8,185,185.34,850700], [2100,"2016-05-17T00:00:00",185.02,188.01,185,185.55,2299400], [2101,"2016-05-18T00:00:00",185.1,187.1,185.01,186.27,539700], [2102,"2016-05-19T00:00:00",185.81,190,185.01,187.39,1486900], [2103,"2016-05-20T00:00:00",188,188,186,186.41,405700], [2104,"2016-05-23T00:00:00",182.16,184,177.87,181.19,1909200], [2105,"2016-05-24T00:00:00",181,182.49,179.7,179.81,1541000], [2106,"2016-05-25T00:00:00",180.45,182.06,179.9,180.35,570000], [2107,"2016-05-26T00:00:00",180.5,181,179,179.45,323500], [2108,"2016-05-27T00:00:00",178.19,182,178.19,180.06,742000], [2109,"2016-05-30T00:00:00",180,180.5,174,175.01,2179300], [2110,"2016-05-31T00:00:00",175.01,177.5,175,175.77,2330500], [2111,"2016-06-01T00:00:00",175.89,178,175.89,176.88,784900], [2112,"2016-06-02T00:00:00",177.5,179,176.2,177.46,1104100], [2113,"2016-06-03T00:00:00",177.5,180.5,176.89,178.95,5019300], [2114,"2016-06-06T00:00:00",179.5,180,177.75,178.44,953600], [2115,"2016-06-07T00:00:00",178.06,179,177.7,177.94,263000], [2116,"2016-06-08T00:00:00",179,179.5,176.1,176.7,778300], [2117,"2016-06-09T00:00:00",177.06,177.99,170.01,176.12,1510400], [2118,"2016-06-10T00:00:00",176.48,176.5,173.21,174.16,473800], [2119,"2016-06-13T00:00:00",174.16,177,172.5,176.17,2418000], [2120,"2016-06-14T00:00:00",178,184.97,178,184.25,3331200], [2121,"2016-06-15T00:00:00",193.46,193.46,189,191.36,4391300], [2122,"2016-06-16T00:00:00",192,200.92,189,200.92,4245600], [2123,"2016-06-17T00:00:00",203,210.96,201.05,210.49,7092000], [2124,"2016-06-20T00:00:00",209.5,213.5,202,203.57,3014700], [2125,"2016-06-21T00:00:00",203,204.4,200,202.71,749600], [2126,"2016-06-22T00:00:00",203.25,208,200.1,200.78,1685400], [2127,"2016-06-23T00:00:00",201.2,204.69,200.12,203.54,821400], [2128,"2016-06-24T00:00:00",200,200.75,193.37,199.06,2860700], [2129,"2016-06-27T00:00:00",200,202.45,192.12,193.28,726400], [2130,"2016-06-28T00:00:00",193,196,191.05,192.94,882600], [2131,"2016-06-29T00:00:00",195,199.29,194.99,196.33,794100], [2132,"2016-06-30T00:00:00",197.8,200.97,196.12,197.56,1027400], [2133,"2016-07-04T00:00:00",199,199,195,196.38,678200], [2134,"2016-07-11T00:00:00",194.5,198.95,194,198.33,1440600], [2135,"2016-07-12T00:00:00",198.5,203.5,198.49,202.7,2276900], [2136,"2016-07-13T00:00:00",203.25,206,203.25,204.14,1866600], [2137,"2016-07-14T00:00:00",204,210,204,209.86,1738800], [2138,"2016-07-15T00:00:00",210.1,215,209.11,212.18,2820800], [2139,"2016-07-18T00:00:00",212.21,213.89,208.4,211.74,1801500], [2140,"2016-07-19T00:00:00",211,212.4,210.3,211.93,549900], [2141,"2016-07-20T00:00:00",211.25,212.01,209.05,210.39,515400], [2142,"2016-07-21T00:00:00",210.97,212,210,210.71,619300], [2143,"2016-07-22T00:00:00",210.01,212,207,208.21,677800], [2144,"2016-07-25T00:00:00",208.5,210,208.5,209.22,100500], [2145,"2016-07-26T00:00:00",209,211.3,208.5,210.95,178900], [2146,"2016-07-27T00:00:00",211.5,220.5,211.5,217.97,2541000], [2147,"2016-07-28T00:00:00",219.25,224.2,217.5,220.6,1353700], [2148,"2016-07-29T00:00:00",217.67,219.35,215.11,217.53,445800], [2149,"2016-08-01T00:00:00",218.5,220.45,217.06,218.18,1198800], [2150,"2016-08-02T00:00:00",217.5,219,214.12,218.38,292800], [2151,"2016-08-03T00:00:00",218.38,218.38,215.85,216.07,135400], [2152,"2016-08-04T00:00:00",218,218,214.01,214.81,310400], [2153,"2016-08-05T00:00:00",215.55,216.5,214,214.89,787000], [2154,"2016-08-08T00:00:00",214.99,218,214.9,217.22,745200], [2155,"2016-08-09T00:00:00",216.25,223.99,216.25,220.81,2236000], [2156,"2016-08-10T00:00:00",221,223.11,219.1,222.72,769000], [2157,"2016-08-11T00:00:00",223.6,226.3,221.99,225.35,1438400], [2158,"2016-08-12T00:00:00",224.9,226,221,221.97,2082900], [2159,"2016-08-15T00:00:00",221.75,222.69,219.06,219.95,294300], [2160,"2016-08-16T00:00:00",219.2,220.21,218.51,219.49,239700], [2161,"2016-08-17T00:00:00",219.4,222,219.4,221.39,944900], [2162,"2016-08-18T00:00:00",221.6,222.45,217,217.46,464000], [2163,"2016-08-19T00:00:00",217.8,217.85,213.84,214.93,215600], [2164,"2016-08-22T00:00:00",213.4,217,210.5,216.41,247900], [2165,"2016-08-23T00:00:00",215.4,220.5,215.4,218.98,549500], [2166,"2016-08-24T00:00:00",218.5,219.99,217.12,218.13,211500], [2167,"2016-08-25T00:00:00",217.51,221.4,217.49,220.81,437700], [2168,"2016-08-26T00:00:00",222.2,222.2,219,219.99,639500], [2169,"2016-08-29T00:00:00",220.4,221.5,219.3,219.75,541600], [2170,"2016-08-30T00:00:00",219,221,218.5,220.97,160800], [2171,"2016-08-31T00:00:00",220.35,220.97,216,217.47,743500], [2172,"2016-09-01T00:00:00",217.49,218,215.52,216.56,359900], [2173,"2016-09-02T00:00:00",216.5,217.5,215.01,215.93,540800], [2174,"2016-09-05T00:00:00",218.95,219.5,215.51,217.84,653700], [2175,"2016-09-06T00:00:00",218.05,228.73,217.52,228.54,1511700], [2176,"2016-09-07T00:00:00",228.85,231.85,226,229.68,682000], [2177,"2016-09-08T00:00:00",228,230,226,228.16,434500], [2178,"2016-09-09T00:00:00",229.97,229.97,227.5,228.7,124300], [2179,"2016-09-15T00:00:00",228.5,229,225.5,226.74,301200], [2180,"2016-09-16T00:00:00",227,228,224.75,225.31,59000], [2181,"2016-09-19T00:00:00",224.2,226,222,222.49,265400], [2182,"2016-09-20T00:00:00",222.25,224,220,221.94,1312900], [2183,"2016-09-21T00:00:00",221,222,217.5,218.13,829600], [2184,"2016-09-22T00:00:00",219.95,223.4,219.2,222.42,557500], [2185,"2016-09-23T00:00:00",220.99,221.99,218,218.39,141800], [2186,"2016-09-26T00:00:00",218.39,222,218.39,219.31,477700], [2187,"2016-09-27T00:00:00",218.5,221.9,217.01,217.66,1047400], [2188,"2016-09-28T00:00:00",217,218.5,216.5,217.85,687700], [2189,"2016-09-29T00:00:00",219.49,221.5,217.9,219.53,1789800], [2190,"2016-09-30T00:00:00",219.55,221.45,219,220.81,1021500], [2191,"2016-10-03T00:00:00",221.89,223.77,219.51,222.04,917700], [2192,"2016-10-04T00:00:00",222,223.85,221.5,223.61,674700], [2193,"2016-10-05T00:00:00",223.99,226.5,222.25,222.38,275500], [2194,"2016-10-06T00:00:00",221.09,223,219.4,219.97,344400], [2195,"2016-10-07T00:00:00",220.8,222.5,219.01,222.28,102600], [2196,"2016-10-10T00:00:00",224.99,224.99,220.05,222.88,186600], [2197,"2016-10-13T00:00:00",223,224.99,220.12,222.24,227300], [2198,"2016-10-14T00:00:00",222.99,222.99,219.05,221.59,128900], [2199,"2016-10-17T00:00:00",221.6,222.49,219.6,221,184200], [2200,"2016-10-18T00:00:00",220.5,222,219.5,220.21,568500], [2201,"2016-10-19T00:00:00",221.5,221.5,218,219.68,370600], [2202,"2016-10-20T00:00:00",221.4,229.8,221,224.27,933900], [2203,"2016-10-21T00:00:00",225.1,226,223,224.21,78800], [2204,"2016-10-24T00:00:00",222,228,221,226.36,693100], [2205,"2016-10-25T00:00:00",222.6,229.3,219.5,228.72,506000], [2206,"2016-10-26T00:00:00",228.72,229,224,224.91,375900], [2207,"2016-10-27T00:00:00",225.01,225.01,220,221.06,559900], [2208,"2016-10-28T00:00:00",219,225.5,219,221.05,252700], [2209,"2016-10-31T00:00:00",221.27,227.95,220.2,223.68,228800], [2210,"2016-11-01T00:00:00",225,234,222.01,231.5,723700], [2211,"2016-11-02T00:00:00",232.5,243.07,228.05,239.69,1089200], [2212,"2016-11-03T00:00:00",238.5,251,238.1,248.26,1606800], [2213,"2016-11-04T00:00:00",246,249.25,240.15,241.38,804200], [2214,"2016-11-07T00:00:00",242,245,237.51,241.21,1114700], [2215,"2016-11-08T00:00:00",243.5,243.5,237,238.72,1151800], [2216,"2016-11-09T00:00:00",234.88,240.49,230,239.98,559800], [2217,"2016-11-10T00:00:00",240,246.49,239.5,245.06,713900], [2218,"2016-11-11T00:00:00",242.5,252,242.5,247.12,736600], [2219,"2016-11-14T00:00:00",249,249,240.31,242.96,623700], [2220,"2016-11-15T00:00:00",242.53,242.96,237.6,240.08,1157800], [2221,"2016-11-16T00:00:00",240.01,241.76,238.01,239.9,1007500], [2222,"2016-11-17T00:00:00",239.25,241,237.5,239.72,522600], [2223,"2016-11-18T00:00:00",238.01,241,236,236.9,324200], [2224,"2016-11-21T00:00:00",236,239,235.25,235.9,571300], [2225,"2016-11-22T00:00:00",235,235.02,231.5,231.97,2060400], [2226,"2016-11-23T00:00:00",233,234.32,228.5,232.77,1456600], [2227,"2016-11-24T00:00:00",231.89,237.4,231.1,232.04,1584000], [2228,"2016-11-25T00:00:00",233.3,233.5,230.2,232.42,215700], [2229,"2016-11-28T00:00:00",231.5,233.98,231.5,232.03,77800], [2230,"2016-11-29T00:00:00",233.77,235.9,228,228.71,1277700], [2231,"2016-11-30T00:00:00",230.95,230.95,226.15,227.33,458700], [2232,"2016-12-01T00:00:00",228.33,232,222.75,223.98,1105200], [2233,"2016-12-02T00:00:00",225.5,231.45,222.52,230.44,243100], [2234,"2016-12-05T00:00:00",232,233,228.53,229.47,493700], [2235,"2016-12-06T00:00:00",230,230.5,228.6,229.94,969600], [2236,"2016-12-07T00:00:00",228.11,234.4,228.1,232.09,1953900], [2237,"2016-12-08T00:00:00",233.5,237.45,230.5,235.52,1389000], [2238,"2016-12-09T00:00:00",235,243.75,235,242.82,1274400], [2239,"2016-12-13T00:00:00",242.5,245.85,239,244.03,1287300], [2240,"2016-12-14T00:00:00",243,253,239.15,248.48,1824800], [2241,"2016-12-15T00:00:00",250.12,256,247.5,249.43,659400], [2242,"2016-12-16T00:00:00",252,255.99,244,249.34,1181800], [2243,"2016-12-19T00:00:00",249,261.8,249,260.11,2216200], [2244,"2016-12-20T00:00:00",262,273.11,256.5,273.11,2667100], [2245,"2016-12-21T00:00:00",274.5,283.99,259.46,272.46,2778000], [2246,"2016-12-22T00:00:00",275,275.9,261.25,262.89,1624100], [2247,"2016-12-23T00:00:00",265.28,265.5,259.5,261.75,1615600], [2248,"2016-12-26T00:00:00",262.47,264.5,259,259.94,186800], [2249,"2016-12-27T00:00:00",260,267,260,265.04,653800], [2250,"2016-12-28T00:00:00",264.5,273,264.5,268.06,986700], [2251,"2016-12-29T00:00:00",271,271,267.5,269.15,761000], [2252,"2016-12-30T00:00:00",268,275,268,273.25,859300], [2253,"2017-01-02T00:00:00",273.99,283,272.76,281.69,490200], [2254,"2017-01-03T00:00:00",281.1,283.99,278.26,279.12,859000], [2255,"2017-01-04T00:00:00",278,282.5,276.54,280.16,790000], [2256,"2017-01-05T00:00:00",279.99,282,278.3,279.21,864100], [2257,"2017-01-06T00:00:00",280.99,281.5,277.01,279.32,815600], [2258,"2017-01-09T00:00:00",278,279.89,276.9,277.19,1381600], [2259,"2017-01-10T00:00:00",277.05,277.99,274,275.25,432800], [2260,"2017-01-11T00:00:00",275.5,278,273.12,276.89,446400], [2261,"2017-01-12T00:00:00",277.5,277.95,271.5,274.62,490100], [2262,"2017-01-13T00:00:00",275.99,275.99,273,273.3,559500], [2263,"2017-01-16T00:00:00",271.01,272.49,264,267.12,1508100], [2264,"2017-01-17T00:00:00",266.48,266.48,260.1,261.82,1040900], [2265,"2017-01-18T00:00:00",261.82,264.49,258,260.6,916600], [2266,"2017-01-19T00:00:00",261.01,262,258.8,260.24,217800], [2267,"2017-01-20T00:00:00",261.97,263.75,259.1,260.58,399700], [2268,"2017-01-23T00:00:00",260,262.74,259.01,260.14,489100], [2269,"2017-01-24T00:00:00",261.8,261.8,257.59,258.42,1259000], [2270,"2017-01-25T00:00:00",258.6,262.01,256,257.51,1156900], [2271,"2017-01-26T00:00:00",258,265,255,262.41,943300], [2272,"2017-01-27T00:00:00",262.01,274.99,262.01,265.09,1402200], [2273,"2017-01-30T00:00:00",267.99,270.8,262,263.64,639800], [2274,"2017-01-31T00:00:00",265.09,266,260,260.88,1179000], [2275,"2017-02-01T00:00:00",263,265.52,259.5,263.41,1688900], [2276,"2017-02-02T00:00:00",261.6,264.25,260.3,262.16,779600], [2277,"2017-02-03T00:00:00",262.25,262.6,259,260.29,827200], [2278,"2017-02-06T00:00:00",259.2,266.99,259.2,263.55,1120600], [2279,"2017-02-07T00:00:00",264,266,263.51,264.9,772200], [2280,"2017-02-08T00:00:00",262.12,268.5,261.5,266.88,592900], [2281,"2017-02-09T00:00:00",263,269,263,267.15,275400], [2282,"2017-02-10T00:00:00",264.26,268.2,264,266.96,443100], [2283,"2017-02-13T00:00:00",266,273.4,264.06,268.58,1165400], [2284,"2017-02-14T00:00:00",265.5,271.5,265.01,269.72,2376300], [2285,"2017-02-15T00:00:00",269.5,271,263.5,266.02,1433500], [2286,"2017-02-16T00:00:00",267.5,271.5,263.2,268.37,962500], [2287,"2017-02-17T00:00:00",266.01,272,266.01,270.95,854300], [2288,"2017-02-20T00:00:00",266.5,275.5,266.5,274.19,1253500], [2289,"2017-02-21T00:00:00",273.99,276,272.6,275.16,948800], [2290,"2017-02-22T00:00:00",276,277.25,272.5,275.87,1127800], [2291,"2017-02-23T00:00:00",272.01,275,271,273.81,1005400], [2292,"2017-02-24T00:00:00",276,276,272.6,273.87,317000], [2293,"2017-02-27T00:00:00",272.01,275,272.01,273.44,451000], [2294,"2017-02-28T00:00:00",271.25,274.98,270.6,272.58,1404300], [2295,"2017-03-01T00:00:00",271.55,274.21,271.55,273.02,1600500], [2296,"2017-03-02T00:00:00",277,283,275.62,281.44,1153000], [2297,"2017-03-03T00:00:00",283,288.69,280.05,286.34,1397000], [2298,"2017-03-06T00:00:00",287,288.5,282.99,285.15,897200], [2299,"2017-03-07T00:00:00",283.01,286.9,281.3,285.2,1238900], [2300,"2017-03-08T00:00:00",282,286.25,282,285.97,1026800], [2301,"2017-03-09T00:00:00",282,293,282,288.14,2890800], [2302,"2017-03-10T00:00:00",289.5,291.97,285.05,287.49,1390100], [2303,"2017-03-13T00:00:00",292.5,292.5,284.02,288.3,1214500], [2304,"2017-03-14T00:00:00",286,290,285,287.18,1495100], [2305,"2017-03-15T00:00:00",289.4,290.5,279.8,283.53,1228600], [2306,"2017-03-16T00:00:00",281.5,284.9,273.6,283.86,2534700], [2307,"2017-03-17T00:00:00",284,293.5,282,285.4,15580800], [2308,"2017-03-20T00:00:00",289.7,289.7,281.9,286.84,226000], [2309,"2017-03-21T00:00:00",286.45,286.51,282.5,283.03,518400], [2310,"2017-03-22T00:00:00",285,285,281.51,282.21,6070300], [2311,"2017-03-24T00:00:00",282,286.99,282,283.98,1336500], [2312,"2017-03-27T00:00:00",286.99,287.5,283,284.49,234000], [2313,"2017-03-28T00:00:00",284,284.5,282.25,283.01,887600], [2314,"2017-03-29T00:00:00",285,285,277,278.31,679600], [2315,"2017-03-30T00:00:00",279,279.99,272.06,273.51,721300], [2316,"2017-03-31T00:00:00",273.5,273.5,267,269.61,739400], [2317,"2017-04-03T00:00:00",270,270.21,267.5,267.92,203900], [2318,"2017-04-04T00:00:00",268,268.65,264.11,265.49,912200], [2319,"2017-04-05T00:00:00",265.45,266.39,259,259.98,798900], [2320,"2017-04-06T00:00:00",260,260.9,257.8,259.6,1066200], [2321,"2017-04-07T00:00:00",260.4,268.85,260.01,267.25,930000], [2322,"2017-04-10T00:00:00",266,271.01,266,269.97,910600], [2323,"2017-04-11T00:00:00",268.8,276.51,267.99,276.03,603200], [2324,"2017-04-12T00:00:00",276.02,279.98,274,275.68,207700], [2325,"2017-04-13T00:00:00",276,276,269.01,269.95,254100], [2326,"2017-04-14T00:00:00",268.55,272,265,268.72,177100], [2327,"2017-04-17T00:00:00",271.8,271.99,260,263.88,329000], [2328,"2017-04-18T00:00:00",264.98,264.98,257,259.1,1743400], [2329,"2017-04-19T00:00:00",254,261,252.11,260.26,2030400], [2330,"2017-04-20T00:00:00",260.3,273.27,257.01,268.92,3547000], [2331,"2017-04-21T00:00:00",270.11,278.5,270,275.6,1727200], [2332,"2017-04-24T00:00:00",276,278,271.5,273.14,403700], [2333,"2017-04-25T00:00:00",272.2,274,264.3,270.41,1600300], [2334,"2017-04-26T00:00:00",269,276.4,269,275.83,1246000], [2335,"2017-04-27T00:00:00",272.01,275.49,270,271.36,577600], [2336,"2017-04-28T00:00:00",271.5,278,271.5,275.59,1670600], [2337,"2017-05-02T00:00:00",275.5,277,272,275.65,494400], [2338,"2017-05-03T00:00:00",275,280,272.5,278.59,932700], [2339,"2017-05-04T00:00:00",280,287,279,284.78,2044500], [2340,"2017-05-05T00:00:00",288.8,294.75,285,291,1873400], [2341,"2017-05-08T00:00:00",292,305.55,291,305.55,3574000], [2342,"2017-05-09T00:00:00",309,312.5,301.5,302.24,2133000], [2343,"2017-05-10T00:00:00",302.75,309,300,306.96,1382400], [2344,"2017-05-11T00:00:00",307.86,310,305.06,308.57,1453300], [2345,"2017-05-12T00:00:00",308.61,308.61,304.02,307.29,1372400], [2346,"2017-05-15T00:00:00",307.5,314,306.5,307.97,2563600], [2347,"2017-05-16T00:00:00",310,312,296.12,297.67,4227800], [2348,"2017-05-17T00:00:00",300.6,302,290.15,295,3649000], [2349,"2017-05-18T00:00:00",293.8,297,291,292.02,955400], [2350,"2017-05-19T00:00:00",293,295.5,288,290.44,1053900], [2351,"2017-05-22T00:00:00",290.44,300,289.99,299.03,2468400], [2352,"2017-05-23T00:00:00",302,306,299.55,303.33,5119200], [2353,"2017-05-24T00:00:00",304.5,309.8,303.1,306.84,2928500], [2354,"2017-05-25T00:00:00",307.89,308,302,305.48,1808800], [2355,"2017-05-26T00:00:00",305.51,307,296,299.22,2646200], [2356,"2017-05-29T00:00:00",298.11,298.11,290.65,292.53,2237600], [2357,"2017-05-30T00:00:00",292,297.5,279.97,284.58,2009000], [2358,"2017-05-31T00:00:00",285.98,287,270.36,271.05,17106600], [2359,"2017-06-01T00:00:00",271,274.62,257.5,260.2,8724800], [2360,"2017-06-02T00:00:00",258,262,248.5,256.02,4223300], [2361,"2017-06-05T00:00:00",256,267.95,256,266.65,2633000], [2362,"2017-06-06T00:00:00",268,272,263.5,270.68,2324500], [2363,"2017-06-07T00:00:00",274,274.5,267,269.86,1575700], [2364,"2017-06-08T00:00:00",269.98,271.03,260.02,261.81,1996300], [2365,"2017-06-09T00:00:00",259.31,263,255.01,257.49,1532300], [2366,"2017-06-12T00:00:00",259,259,244.62,249.06,1767200], [2367,"2017-06-13T00:00:00",249.98,261.51,249.98,260.95,1303200], [2368,"2017-06-14T00:00:00",261.5,269,261.5,265.84,1232800], [2369,"2017-06-15T00:00:00",263,271,263,267.07,961900], [2370,"2017-06-16T00:00:00",268,272,257.99,259.75,3220100], [2371,"2017-06-19T00:00:00",263,269,255.11,256.93,516700], [2372,"2017-06-20T00:00:00",256.99,258,244.09,244.41,1733800], [2373,"2017-06-21T00:00:00",241.55,249,235,246.4,1845100], [2374,"2017-06-22T00:00:00",244.25,254.01,244.25,253.33,1552700], [2375,"2017-06-29T00:00:00",251.25,265.99,250,265.99,2104400], [2376,"2017-06-30T00:00:00",266,271,263,269.14,1278500], [2377,"2017-07-03T00:00:00",270,270,255.69,255.69,1354200], [2378,"2017-07-04T00:00:00",255.01,259,250.01,254.42,634800], [2379,"2017-07-05T00:00:00",252.71,259.9,241.7,246.94,2925200], [2380,"2017-07-06T00:00:00",247,250,242.2,247.1,2119400], [2381,"2017-07-07T00:00:00",245,251.5,245,250.37,723700], [2382,"2017-07-10T00:00:00",241.01,257,241.01,254.5,668500], [2383,"2017-07-11T00:00:00",247,247,241.78,241.78,1539900], [2384,"2017-07-12T00:00:00",236.01,247,233,245.97,1238500], [2385,"2017-07-13T00:00:00",243.11,255,239,249.83,652400], [2386,"2017-07-14T00:00:00",248.55,255,245.02,253.04,794200], [2387,"2017-07-17T00:00:00",253.5,253.5,246.5,251.3,827000], [2388,"2017-07-18T00:00:00",251.02,256,249.5,253.57,1140000], [2389,"2017-07-19T00:00:00",254,254.5,250.5,252.69,952600], [2390,"2017-07-20T00:00:00",254.95,256.5,249.99,252.21,609900], [2391,"2017-07-21T00:00:00",250.8,254.5,247.5,253.13,236200], [2392,"2017-07-24T00:00:00",253.13,254,251.05,253,761600], [2393,"2017-07-25T00:00:00",252.1,254.96,252,252.62,1808300], [2394,"2017-07-26T00:00:00",253.5,253.6,246,251.15,325100], [2395,"2017-07-27T00:00:00",251.99,252,249.2,250.36,1153300], [2396,"2017-07-28T00:00:00",245.1,249.5,237.85,248.69,2236300], [2397,"2017-07-31T00:00:00",251,252.75,236.26,236.26,4985100], [2398,"2017-08-01T00:00:00",231,232.24,224.45,227.54,6377500], [2399,"2017-08-02T00:00:00",232.51,235.9,231.5,234.24,2067600], [2400,"2017-08-03T00:00:00",235.5,237.5,235.5,236.84,682400], [2401,"2017-08-04T00:00:00",238.47,239.44,236.6,237.13,783800], [2402,"2017-08-07T00:00:00",237.99,237.99,235,237.03,423300], [2403,"2017-08-08T00:00:00",236.51,237.74,235,235.28,701800], [2404,"2017-08-09T00:00:00",235,235.01,231.5,231.84,1188700], [2405,"2017-08-10T00:00:00",232.48,233.45,229,229.8,517400], [2406,"2017-08-11T00:00:00",228.5,228.5,225.25,226.55,623000], [2407,"2017-08-15T00:00:00",227,229,221,222.56,1249000], [2408,"2017-08-16T00:00:00",223.88,226,220.57,224.37,303900], [2409,"2017-08-17T00:00:00",223.97,223.97,216,217.23,364800], [2410,"2017-08-18T00:00:00",217.25,218.88,212,215.48,2790800], [2411,"2017-08-21T00:00:00",214.9,216.94,213.06,214.16,1217700], [2412,"2017-08-22T00:00:00",212.2,218,209.61,215.3,484000], [2413,"2017-08-23T00:00:00",210.6,219.97,210.5,218.66,479600], [2414,"2017-08-24T00:00:00",219.99,222.26,213,215.77,373300], [2415,"2017-08-25T00:00:00",217.9,219.79,214,218.11,159500], [2416,"2017-08-28T00:00:00",207.21,207.21,207.21,207.21,606400], [2417,"2017-08-29T00:00:00",196.85,196.85,196.85,196.85,158400], [2418,"2017-08-30T00:00:00",187.01,187.01,187.01,187.01,51200], [2419,"2017-08-31T00:00:00",177.66,177.66,177.66,177.66,217700], [2420,"2017-09-05T00:00:00",168.78,168.78,168.78,168.78,228000], [2421,"2017-09-06T00:00:00",162,164.5,160.35,160.35,5816600], [2422,"2017-09-07T00:00:00",157.1,158,152.34,152.94,8271200], [2423,"2017-09-08T00:00:00",160.58,160.58,160.58,160.58,5300], [2424,"2017-09-11T00:00:00",168.6,168.6,168.6,168.6,103000], [2425,"2017-09-12T00:00:00",177,177.03,174,177.03,2689100], [2426,"2017-09-13T00:00:00",183,185.85,182,184.85,1935400], [2427,"2017-09-14T00:00:00",185.9,189,182.02,188.49,2238100], [2428,"2017-09-15T00:00:00",186.01,197.9,186.01,195.53,2375000], [2429,"2017-09-18T00:00:00",196.49,196.99,190,192.79,400300], [2430,"2017-09-19T00:00:00",192.6,193.85,189.02,192.16,262600], [2431,"2017-09-20T00:00:00",190.26,191.5,187.55,188.6,400500], [2432,"2017-09-21T00:00:00",187.01,188,184,184.82,1437000], [2433,"2017-09-22T00:00:00",183.01,185.99,182.22,185.03,371300], [2434,"2017-09-25T00:00:00",185.09,186.4,183.21,185.66,692600], [2435,"2017-09-26T00:00:00",185.8,186,180,180.88,1937800], [2436,"2017-09-27T00:00:00",179.07,181.79,179.07,180.69,608400], [2437,"2017-09-28T00:00:00",180,181.9,173.26,179.47,244300], [2438,"2017-09-29T00:00:00",180,183.3,179.01,180.76,349300], [2439,"2017-10-02T00:00:00",180.76,180.76,175.35,176.11,384600], [2440,"2017-10-03T00:00:00",176.1,176.11,170.35,171.11,882600], [2441,"2017-10-04T00:00:00",171.99,172.95,167.5,169.67,812900], [2442,"2017-10-05T00:00:00",170.05,172,168,170.19,665900], [2443,"2017-10-06T00:00:00",171.75,174.99,170.05,173.51,554000], [2444,"2017-10-09T00:00:00",173,182.14,172.9,174.87,1066600], [2445,"2017-10-10T00:00:00",175.58,175.58,172.51,174.9,349300], [2446,"2017-10-11T00:00:00",173.26,174.39,166.16,167.83,989600], [2447,"2017-10-12T00:00:00",168,171.97,164,168.17,467600], [2448,"2017-10-13T00:00:00",166.01,169.5,164.5,167.86,332500], [2449,"2017-10-16T00:00:00",169.99,170.99,168,170.03,974100], [2450,"2017-10-17T00:00:00",171,171.6,167.51,168.62,413900], [2451,"2017-10-18T00:00:00",168.7,169,165.12,167.51,470600], [2452,"2017-10-19T00:00:00",168,171,167,170.32,1098600], [2453,"2017-10-20T00:00:00",168.06,173.8,168.06,172.92,1991700], [2454,"2017-10-23T00:00:00",170.2,174.1,170.2,172.67,1594100], [2455,"2017-10-24T00:00:00",172.95,172.97,170.25,171.01,333200], [2456,"2017-10-25T00:00:00",171,172,169.65,171,903600], [2457,"2017-10-26T00:00:00",169.75,171.3,169.75,170.61,1024700], [2458,"2017-10-27T00:00:00",170.5,170.9,167.5,168.76,2790400], [2459,"2017-10-30T00:00:00",167,167.03,164,165.17,3039100], [2460,"2017-10-31T00:00:00",162,164,160.02,160.49,1953000], [2461,"2017-11-01T00:00:00",161,165.5,160.16,164.04,1049400], [2462,"2017-11-02T00:00:00",164,167,163.75,164.67,723800], [2463,"2017-11-03T00:00:00",162.3,169,162.3,167.51,1190400], [2464,"2017-11-06T00:00:00",169.01,169.01,164.1,164.6,1295700], [2465,"2017-11-07T00:00:00",164.99,166.5,163.13,165.81,163000], [2466,"2017-11-08T00:00:00",166.75,167,164.9,165.86,156500], [2467,"2017-11-09T00:00:00",168,171.9,165.2,170.28,1039000], [2468,"2017-11-10T00:00:00",168.06,170,167.76,167.98,124600], [2469,"2017-11-13T00:00:00",167.75,169.49,165.51,168.07,211600], [2470,"2017-11-14T00:00:00",169.4,170.49,166.6,169.87,218200], [2471,"2017-11-15T00:00:00",168.99,169.98,165,165.93,1143800], [2472,"2017-11-16T00:00:00",166.98,169,165.99,168.24,176000], [2473,"2017-11-17T00:00:00",168,168.15,166.7,167.95,177700], [2474,"2017-11-20T00:00:00",167.95,168,166.05,166.8,131400], [2475,"2017-11-21T00:00:00",165.02,168,165.02,167.72,860400], [2476,"2017-11-22T00:00:00",167.8,167.99,165.03,166.01,572200], [2477,"2017-11-23T00:00:00",166.01,166.01,165.25,165.53,726200], [2478,"2017-11-24T00:00:00",163.64,166.49,163.6,164.76,172000], [2479,"2017-11-27T00:00:00",164,165.48,162.2,163.22,632600], [2480,"2017-11-28T00:00:00",163.9,164.23,161,162.23,390000], [2481,"2017-11-29T00:00:00",161.91,162.6,160.25,160.93,2626600], [2482,"2017-11-30T00:00:00",162.48,168,160.51,163,6813900], [2483,"2017-12-04T00:00:00",162,163,160.4,161.65,969700], [2484,"2017-12-05T00:00:00",161.65,161.97,159.25,159.58,1080600], [2485,"2017-12-06T00:00:00",160,160.99,158.25,158.65,290000], [2486,"2017-12-07T00:00:00",159,159,152,152.41,1381200], [2487,"2017-12-08T00:00:00",148.25,157.99,148.25,155.92,2389300], [2488,"2017-12-11T00:00:00",155,158.9,153.5,154.32,1426800], [2489,"2017-12-12T00:00:00",151.01,161.9,148.32,156.81,6290600], [2490,"2017-12-13T00:00:00",156.5,157,154.25,156.22,2960200], [2491,"2017-12-14T00:00:00",154.35,155.98,154,155.07,327000], [2492,"2017-12-15T00:00:00",156.35,160.5,155,158.63,4117600], [2493,"2017-12-18T00:00:00",159.95,159.98,157,157.6,808100], [2494,"2017-12-19T00:00:00",159.9,160,156.99,159.12,829400], [2495,"2017-12-20T00:00:00",161,167.07,159.25,167.01,1919600], [2496,"2017-12-21T00:00:00",167.25,172.92,166,169.15,3823900], [2497,"2017-12-22T00:00:00",172,172,168.98,170.07,1280900], [2498,"2017-12-26T00:00:00",169.99,171.8,168.02,170.94,268600], [2499,"2017-12-27T00:00:00",171,173.12,169.51,170.89,1533600], [2500,"2017-12-28T00:00:00",170.5,172.28,169.08,169.73,987700], [2501,"2017-12-29T00:00:00",167.68,170.5,166.8,167.09,1029400], [2502,"2018-01-01T00:00:00",168.99,174.45,166,173.97,887100], [2503,"2018-01-02T00:00:00",173.95,180,173.5,179.67,2615800], [2504,"2018-01-03T00:00:00",178.6,182,176.55,178.06,1208500], [2505,"2018-01-04T00:00:00",177.9,182.8,177,181.79,1743700], [2506,"2018-01-05T00:00:00",181.5,187.5,181,185.87,2919700], [2507,"2018-01-08T00:00:00",186.82,193.1,185,192.08,2389200], [2508,"2018-01-09T00:00:00",192.15,192.5,184.01,187.48,1685500], [2509,"2018-01-10T00:00:00",186.9,193.45,186.9,192.09,1833400], [2510,"2018-01-11T00:00:00",192,198,190.15,193.41,2117400], [2511,"2018-01-12T00:00:00",192,195.25,190.75,194.82,1679900], [2512,"2018-01-15T00:00:00",193.35,194.3,189,190.47,1246600], [2513,"2018-01-16T00:00:00",190,198.39,190,197.9,617000], [2514,"2018-01-17T00:00:00",195,203,195,200.74,1430700], [2515,"2018-01-18T00:00:00",202.01,205,199.99,203.51,2690700], [2516,"2018-01-19T00:00:00",204.5,209,200.56,207.09,1001500], [2517,"2018-01-22T00:00:00",206.85,210.4,204,208.88,1780700], [2518,"2018-01-23T00:00:00",208.5,208.89,198.99,206.27,3605300], [2519,"2018-01-24T00:00:00",205,213.2,205,210.75,1984200], [2520,"2018-01-25T00:00:00",210.1,211,208,208.68,569600], [2521,"2018-01-26T00:00:00",208.1,208.1,200.1,201.9,1368400], [2522,"2018-01-29T00:00:00",206,209,201,203.53,1239200], [2523,"2018-01-30T00:00:00",204.2,205.48,194.2,195.55,3056400], [2524,"2018-01-31T00:00:00",194.89,197.45,191.5,194.02,2641700], [2525,"2018-02-01T00:00:00",195,201,194,198.45,1634300], [2526,"2018-02-02T00:00:00",198,201.89,196.1,197.48,1017200], [2527,"2018-02-06T00:00:00",195.55,196.85,193,194.95,707000], [2528,"2018-02-07T00:00:00",195.5,197,194.5,195.11,1051800], [2529,"2018-02-08T00:00:00",193.06,195.99,191,193.29,344400], [2530,"2018-02-09T00:00:00",190.87,196,190.11,195.22,750300], [2531,"2018-02-12T00:00:00",195.5,195.92,191,191.51,820200], [2532,"2018-02-13T00:00:00",191.51,199.9,189,197.82,1667100], [2533,"2018-02-14T00:00:00",197.2,206,195.5,204.37,1344000], [2534,"2018-02-15T00:00:00",203.47,205,198.52,204.7,552000], [2535,"2018-02-16T00:00:00",203,214.93,203,211.7,1355300], [2536,"2018-02-19T00:00:00",213,216,211.01,212.29,920100], [2537,"2018-02-20T00:00:00",211.51,211.61,203.01,207.72,784100], [2538,"2018-02-21T00:00:00",209.6,211.49,200.5,204.09,1011700], [2539,"2018-02-22T00:00:00",202.11,212.5,200,210.65,1432200], [2540,"2018-02-23T00:00:00",215,216,207.1,210.53,969000], [2541,"2018-02-26T00:00:00",212.84,213.51,206.2,207.71,429600], [2542,"2018-02-27T00:00:00",203.53,211,203,209.7,506100], [2543,"2018-02-28T00:00:00",208.9,215,206.03,208.35,1410000], [2544,"2018-03-01T00:00:00",208,209.9,206.1,208.14,608300], [2545,"2018-03-02T00:00:00",208,211,206.02,210.09,584800], [2546,"2018-03-05T00:00:00",210,214.88,208.05,212.86,423400], [2547,"2018-03-06T00:00:00",212,214,208.52,209.48,431600], [2548,"2018-03-07T00:00:00",208.8,210.25,206.25,206.67,1772500], [2549,"2018-03-08T00:00:00",205.06,207.5,202.5,203.47,700600], [2550,"2018-03-09T00:00:00",202.07,205.22,201.1,204.66,110600], [2551,"2018-03-12T00:00:00",204,207.88,204,205.64,357700], [2552,"2018-03-13T00:00:00",205.5,206.49,203.1,205.52,621600], [2553,"2018-03-14T00:00:00",205.4,205.4,199.5,200.08,2374500], [2554,"2018-03-15T00:00:00",200.08,203.5,198.11,202.35,528200], [2555,"2018-03-16T00:00:00",200.02,205,200.02,201.78,1043800], [2556,"2018-03-19T00:00:00",200.55,202,198.25,199.03,657100], [2557,"2018-03-20T00:00:00",197.6,208,197.6,204.92,1082500], [2558,"2018-03-21T00:00:00",205.01,212.9,205.25,211.89,995500], [2559,"2018-03-22T00:00:00",211.89,214.99,211.89,214.71,657400], [2560,"2018-03-26T00:00:00",211,216.5,210.31,213.1,976200], [2561,"2018-03-27T00:00:00",211,213.89,210.5,210.9,150600], [2562,"2018-03-28T00:00:00",209.56,211.5,208,208.88,1093100], [2563,"2018-03-29T00:00:00",208.88,210,207.1,208.12,1269600], [2564,"2018-03-30T00:00:00",209.4,213.85,207.9,212.15,1077500], [2565,"2018-04-02T00:00:00",210.4,210.4,206,208.97,1019200], [2566,"2018-04-03T00:00:00",207.5,209.9,207.4,207.82,957500], [2567,"2018-04-04T00:00:00",207.5,211,206.31,209.57,1125300], [2568,"2018-04-05T00:00:00",210,220.04,209,218.79,1950700], [2569,"2018-04-06T00:00:00",221,229.72,215,218.99,4621400], [2570,"2018-04-09T00:00:00",218,219.89,217,217.78,212800], [2571,"2018-04-10T00:00:00",215.05,217.99,214,216.03,556100], [2572,"2018-04-11T00:00:00",217,218.4,214.26,215.63,324700], [2573,"2018-04-12T00:00:00",215.01,215.01,210,210.71,540900], [2574,"2018-04-13T00:00:00",209.6,210.9,208.75,209.17,851700], [2575,"2018-04-16T00:00:00",207.05,210.5,207.05,209.05,266900], [2576,"2018-04-17T00:00:00",208.99,208.99,203.56,205.87,2731400], [2577,"2018-04-18T00:00:00",206,206,198.5,199.29,1696600], [2578,"2018-04-19T00:00:00",198.01,202.7,195.06,199.54,1278300], [2579,"2018-04-20T00:00:00",200,202.7,195.6,197.44,532600], [2580,"2018-04-23T00:00:00",198,198.98,196.5,198.37,1088000], [2581,"2018-04-24T00:00:00",198.05,201.75,197.57,200.78,967700], [2582,"2018-04-25T00:00:00",200.79,200.79,198.51,199.17,186800], [2583,"2018-04-26T00:00:00",199.99,200,193.99,195.97,1507700], [2584,"2018-04-27T00:00:00",197,198.48,195,196.5,1792500], [2585,"2018-04-30T00:00:00",197.22,199.5,192.5,194.7,1038700], [2586,"2018-05-02T00:00:00",196,196,190.12,191.07,1244600], [2587,"2018-05-03T00:00:00",191.25,194.4,183.5,184.98,1477300], [2588,"2018-05-04T00:00:00",183.1,185,180.07,181.75,895900], [2589,"2018-05-07T00:00:00",180,181,177,178.01,714500], [2590,"2018-05-08T00:00:00",177.05,178.3,175,176.52,1388000], [2591,"2018-05-09T00:00:00",177.1,177.98,173,176.06,1882200], [2592,"2018-05-10T00:00:00",177.01,178.5,174,174.57,1138100], [2593,"2018-05-11T00:00:00",172.31,176.5,172.31,175.79,192000], [2594,"2018-05-14T00:00:00",175.5,175.5,169.49,170.02,950200], [2595,"2018-05-15T00:00:00",170.46,172,168.5,170.01,1547000], [2596,"2018-05-16T00:00:00",170.95,170.99,169.2,170.12,546800], [2597,"2018-05-17T00:00:00",169.12,170.98,167.5,168.68,446200], [2598,"2018-05-18T00:00:00",169,170,166.99,167.93,423100], [2599,"2018-05-21T00:00:00",170.9,172,168,171.75,1227500], [2600,"2018-05-22T00:00:00",171,176,171,175.17,1312900], [2601,"2018-05-23T00:00:00",175.6,180.5,174,175.06,851300], [2602,"2018-05-24T00:00:00",174,177.01,173,174.67,565600], [2603,"2018-05-25T00:00:00",173.01,176.49,170,170.61,562200], [2604,"2018-05-28T00:00:00",173.95,174.5,169.01,170.53,693200], [2605,"2018-05-29T00:00:00",168.52,174.7,168.52,174.1,298400], [2606,"2018-05-30T00:00:00",174,174,169,169.46,1429600], [2607,"2018-05-31T00:00:00",169.05,175.5,166.56,171.19,2840200], [2608,"2018-06-01T00:00:00",165,174.25,165,172.91,1123500], [2609,"2018-06-04T00:00:00",172,176.49,171,174.8,2057700], [2610,"2018-06-05T00:00:00",175,183.54,174.02,181.72,1459400], [2611,"2018-06-06T00:00:00",181,189.74,180.02,189.47,2251200], [2612,"2018-06-07T00:00:00",190,190.8,184.11,184.88,1147000], [2613,"2018-06-11T00:00:00",184.99,190.99,183,188.82,1887300], [2614,"2018-06-12T00:00:00",187.03,189.99,181,182.28,441500], [2615,"2018-06-13T00:00:00",182.5,185.25,181.25,183.53,595200], [2616,"2018-06-14T00:00:00",183.6,185,180,181.24,1778400], [2617,"2018-06-19T00:00:00",181.99,182,178,179.81,1486900], [2618,"2018-06-20T00:00:00",179.39,179.5,172.67,173.45,1245900], [2619,"2018-06-21T00:00:00",172,172,167.06,167.79,2413900], [2620,"2018-06-22T00:00:00",167.78,169.69,163.25,163.86,3013200], [2621,"2018-06-25T00:00:00",163.86,166.5,161.12,164.99,1842500], [2622,"2018-06-26T00:00:00",165.79,167.75,164.1,165.15,2101000], [2623,"2018-06-27T00:00:00",166.7,168.25,164,164.44,1152600], [2624,"2018-06-28T00:00:00",164.1,166.25,162.01,164.72,962600], [2625,"2018-06-29T00:00:00",164,167,164,166.44,1015100], [2626,"2018-07-02T00:00:00",167.89,169.5,167,168.59,442400], [2627,"2018-07-03T00:00:00",169.39,169.5,167,167.1,365800], [2628,"2018-07-04T00:00:00",166.5,166.5,160.12,161.44,665500], [2629,"2018-07-05T00:00:00",162.7,163,160,160.8,837900], [2630,"2018-07-06T00:00:00",163.89,163.89,158.5,160.77,395000], [2631,"2018-07-09T00:00:00",162,162,156.04,156.76,1117500], [2632,"2018-07-10T00:00:00",157.05,162.75,155.1,161.32,1972900], [2633,"2018-07-11T00:00:00",160,163,157.05,158.59,942000], [2634,"2018-07-12T00:00:00",158.3,161,155,159.95,996600], [2635,"2018-07-13T00:00:00",159,167.94,159,167.94,2358100], [2636,"2018-07-16T00:00:00",170,171,160,164.04,3641800], [2637,"2018-07-17T00:00:00",163.5,165.99,161.3,163.6,784300], [2638,"2018-07-18T00:00:00",164.5,170.5,164.5,170.01,2095800], [2639,"2018-07-19T00:00:00",175,176,172.25,174.88,1750900], [2640,"2018-07-20T00:00:00",175,175,170,170.71,978100], [2641,"2018-07-23T00:00:00",170,171.8,166.1,167.06,854000], [2642,"2018-07-24T00:00:00",167,170.55,165.75,169.95,1819100], [2643,"2018-07-26T00:00:00",175,175,169.99,172.35,1845600], [2644,"2018-07-27T00:00:00",173.49,180.95,171.6,179.66,2799700], [2645,"2018-07-30T00:00:00",183,188.6,181.6,185.47,2940700], [2646,"2018-07-31T00:00:00",185.52,185.52,176.6,177.58,1794000], [2647,"2018-08-01T00:00:00",175.3,179.5,172,176.09,619500], [2648,"2018-08-02T00:00:00",176.95,177.51,167.29,167.29,2233800], [2649,"2018-08-03T00:00:00",161.5,164,159.03,162.05,5034700], [2650,"2018-08-06T00:00:00",162.7,165,162,162.52,770400], [2651,"2018-08-07T00:00:00",163.8,165.5,160.46,161.08,1039000], [2652,"2018-08-08T00:00:00",161.25,162.75,160,161.12,646400], [2653,"2018-08-09T00:00:00",160.28,162,160,161.6,703300], [2654,"2018-08-10T00:00:00",161.98,162.49,159.81,160.95,1802500], [2655,"2018-08-13T00:00:00",161.2,161.85,158.05,158.27,557800], [2656,"2018-08-15T00:00:00",158.88,159.39,156,156.58,403400], [2657,"2018-08-16T00:00:00",155.4,156.5,151.02,151.96,2042100], [2658,"2018-08-17T00:00:00",152.02,154.05,151.13,151.74,2536300], [2659,"2018-08-20T00:00:00",152.98,156.98,151.6,154.07,1224000], [2660,"2018-08-24T00:00:00",155,156,152.4,152.97,676300], [2661,"2018-08-27T00:00:00",153,154,152.25,153.49,992900], [2662,"2018-08-28T00:00:00",153.9,154.1,153,153.61,830400], [2663,"2018-08-29T00:00:00",153.94,154.35,153.5,153.74,235900], [2664,"2018-08-30T00:00:00",154,154,151.01,151.52,573400], [2665,"2018-08-31T00:00:00",151.75,152.8,150.5,151.03,1475100], [2666,"2018-09-03T00:00:00",151.5,152,150.51,151.42,348100], [2667,"2018-09-04T00:00:00",151.7,152.65,151.1,152,241500], [2668,"2018-09-05T00:00:00",152.3,152.89,150.4,152.28,974200], [2669,"2018-09-06T00:00:00",152.72,154.8,151.82,154.09,656900], [2670,"2018-09-07T00:00:00",154.9,154.9,151.25,151.89,379500], [2671,"2018-09-10T00:00:00",151.21,152.5,147.05,148.1,958100], [2672,"2018-09-11T00:00:00",148.89,149.99,146.2,147.11,308500], [2673,"2018-09-12T00:00:00",148.49,148.49,145.8,146.5,325600], [2674,"2018-09-13T00:00:00",147,148.61,144.05,147.48,1252100], [2675,"2018-09-14T00:00:00",148.5,148.5,142.06,144.69,4929900], [2676,"2018-09-17T00:00:00",144.69,144.69,141.35,143.24,938900], [2677,"2018-09-18T00:00:00",143.98,146.5,141.72,145.46,2683200], [2678,"2018-09-19T00:00:00",146,148.99,143.5,146.67,1296900], [2679,"2018-09-24T00:00:00",147.5,151,147,148.44,1171400], [2680,"2018-09-25T00:00:00",148.99,149.98,148,148.45,246300], [2681,"2018-09-26T00:00:00",149,149,145.51,146.86,421000], [2682,"2018-09-27T00:00:00",147,148,145.7,147.38,419500], [2683,"2018-09-28T00:00:00",148,152,146.5,151.37,1229500], [2684,"2018-10-01T00:00:00",152.5,152.99,150.13,151.81,459500], [2685,"2018-10-02T00:00:00",152.79,152.79,148.51,149.05,381200], [2686,"2018-10-03T00:00:00",149.56,149.98,148,148.18,81800], [2687,"2018-10-04T00:00:00",148.99,148.99,144.02,144.87,219800], [2688,"2018-10-05T00:00:00",144.15,146.5,138.48,142.05,1167100], [2689,"2018-10-08T00:00:00",140.51,142,134.95,134.95,1785300], [2690,"2018-10-09T00:00:00",136,141.69,134,135.93,3460200], [2691,"2018-10-10T00:00:00",137.79,139.48,134.51,137.88,2068600], [2692,"2018-10-11T00:00:00",138.49,138.49,133.05,133.87,439900], [2693,"2018-10-12T00:00:00",132.61,132.79,127.5,131.35,2528100], [2694,"2018-10-15T00:00:00",131.25,133.99,126.51,130.18,2186800], [2695,"2018-10-16T00:00:00",130.5,132.99,127,127.99,1213400], [2696,"2018-10-17T00:00:00",129.49,130.5,128,129.72,1053900], [2697,"2018-10-18T00:00:00",128.55,131,125.15,127.94,1309400], [2698,"2018-10-19T00:00:00",126.61,128.5,125.5,127.1,1485800], [2699,"2018-10-22T00:00:00",127.8,130.97,127.51,129.01,2559300], [2700,"2018-10-23T00:00:00",128.25,128.5,125,125.1,1200800], [2701,"2018-10-24T00:00:00",129,131.35,129,131.35,2804200], [2702,"2018-10-25T00:00:00",133,136.99,124.79,125.62,8518600], [2703,"2018-10-26T00:00:00",125,131.9,123.51,131.78,5299800], [2704,"2018-10-29T00:00:00",135.1,138.36,134.5,138.36,3028700], [2705,"2018-10-30T00:00:00",139,145.27,138.36,144.92,3609000], [2706,"2018-10-31T00:00:00",145.1,147.49,141.76,145.65,1765700], [2707,"2018-11-01T00:00:00",145,146.5,142.5,144.34,1427000], [2708,"2018-11-02T00:00:00",144.2,150.1,144.2,147.14,2751900], [2709,"2018-11-05T00:00:00",146.5,146.5,142,145.42,1032700], [2710,"2018-11-06T00:00:00",145.42,145.9,138.15,141.89,1784500], [2711,"2018-11-07T00:00:00",144,144.89,141.99,143.34,1095300], [2712,"2018-11-08T00:00:00",144,144.1,140.1,141.54,507800], [2713,"2018-11-09T00:00:00",138.72,143,138.72,139.1,811300], [2714,"2018-11-12T00:00:00",141,141.95,137.56,137.91,844100], [2715,"2018-11-13T00:00:00",138,139,136.3,138.23,359000], [2716,"2018-11-14T00:00:00",137,142.9,135.99,139.26,1508600], [2717,"2018-11-15T00:00:00",140,146.22,139.11,146.1,2684400], [2718,"2018-11-16T00:00:00",146.5,148.5,144,144.89,1207400], [2719,"2018-11-19T00:00:00",144,145.5,141.55,142.33,630400], [2720,"2018-11-20T00:00:00",143.99,143.99,141.16,142.11,222300], [2721,"2018-11-22T00:00:00",140.5,142.5,135.26,136.46,1263600], [2722,"2018-11-23T00:00:00",135.15,137.75,132.48,136.65,1388900], [2723,"2018-11-26T00:00:00",137,140,137,138.78,812100], [2724,"2018-11-27T00:00:00",139.9,143.11,137.5,142.64,1512700], [2725,"2018-11-28T00:00:00",143.4,145,140.51,141,685500], [2726,"2018-11-29T00:00:00",141.5,143.25,139.98,142.61,1776000], [2727,"2018-11-30T00:00:00",142.5,146,136.99,139.86,7556700], [2728,"2018-12-03T00:00:00",141.51,141.9,132.87,134.41,3315000], [2729,"2018-12-04T00:00:00",135.9,138.53,135,138.1,1331200], [2730,"2018-12-05T00:00:00",138.75,138.75,133.51,136.02,2092800], [2731,"2018-12-06T00:00:00",136.2,137.5,132,132.52,2431600], [2732,"2018-12-07T00:00:00",132,133.99,130.99,132.51,769300], [2733,"2018-12-10T00:00:00",134,138,133.5,136.99,1509000], [2734,"2018-12-11T00:00:00",137,137,133.62,133.99,258600], [2735,"2018-12-12T00:00:00",133,134.2,129.5,130.17,1385400], [2736,"2018-12-13T00:00:00",131,132,126.38,129.61,617900], [2737,"2018-12-14T00:00:00",129.8,133,129.5,132.21,713700], [2738,"2018-12-17T00:00:00",131,131,127.25,127.81,573000], [2739,"2018-12-18T00:00:00",127.51,128,124.85,125.04,1059000], [2740,"2018-12-19T00:00:00",125.49,126.5,124.4,125.48,476100], [2741,"2018-12-20T00:00:00",126.49,127.9,123.5,124.78,1377000], [2742,"2018-12-21T00:00:00",125,127,120.8,124.59,3164400], [2743,"2018-12-24T00:00:00",124.4,125,122.15,124.39,373200], [2744,"2018-12-26T00:00:00",124.5,126.8,124,125.3,705900], [2745,"2018-12-27T00:00:00",126,126.39,119.04,122.56,715300], [2746,"2018-12-28T00:00:00",121.79,122.74,117.25,120.25,1909900], [2747,"2018-12-31T00:00:00",119.06,124,117.5,120.45,2761000], [2748,"2019-01-01T00:00:00",119.35,124,118.12,123.25,1191400], [2749,"2019-01-02T00:00:00",123.97,126.4,122.11,123.14,846500], [2750,"2019-01-03T00:00:00",123.5,125,122.99,123.51,281500], [2751,"2019-01-04T00:00:00",123,127,122.9,125.41,581000], [2752,"2019-01-07T00:00:00",126,130,126,129.6,1550900], [2753,"2019-01-08T00:00:00",130.2,132,128.75,130.42,2399000], [2754,"2019-01-09T00:00:00",131,132,130.6,131.46,1110900], [2755,"2019-01-10T00:00:00",132,133.25,131.65,132.02,529000], [2756,"2019-01-11T00:00:00",132,133.89,130.5,132.93,1420000], [2757,"2019-01-14T00:00:00",133.5,134.9,133.5,134.25,1138000], [2758,"2019-01-15T00:00:00",134.25,135.99,133.25,134.63,589700], [2759,"2019-01-16T00:00:00",134,136,133.74,135.31,1350000], [2760,"2019-01-17T00:00:00",135.98,135.98,132.01,135.37,560900], [2761,"2019-01-18T00:00:00",135.49,135.99,133.8,134.05,367500], [2762,"2019-01-21T00:00:00",134.05,139,134.05,137.93,1392300], [2763,"2019-01-22T00:00:00",138.1,142,138.1,141.5,1728000], [2764,"2019-01-23T00:00:00",142.9,145,142.9,144.61,3115400], [2765,"2019-01-24T00:00:00",149,149.89,146.6,148.01,3149600], [2766,"2019-01-25T00:00:00",148.95,150,148.5,149.28,3286200], [2767,"2019-01-28T00:00:00",149.5,151.5,148.55,149.9,1247300], [2768,"2019-01-29T00:00:00",149.4,149.95,148,149.27,737400], [2769,"2019-01-30T00:00:00",148.7,150,148.7,149.08,822100], [2770,"2019-01-31T00:00:00",149,150.24,148,148.88,1225500], [2771,"2019-02-01T00:00:00",149.95,151.99,149.8,150.83,1441800], [2772,"2019-02-04T00:00:00",150.71,152.98,150.5,151.43,922400], [2773,"2019-02-06T00:00:00",152.1,152.1,149.05,149.48,612500], [2774,"2019-02-07T00:00:00",150,150.5,148.15,148.73,1720400], [2775,"2019-02-08T00:00:00",149.49,149.91,144.1,145.72,1768200], [2776,"2019-02-11T00:00:00",148,148.3,139.99,142.13,1373800], [2777,"2019-02-12T00:00:00",142.9,144,137.5,139.91,1208700], [2778,"2019-02-13T00:00:00",140.98,142.94,139.98,140.35,1104400], [2779,"2019-02-14T00:00:00",140.2,142,138.23,141.28,1359200], [2780,"2019-02-15T00:00:00",141.99,142.5,140.1,140.93,604000], [2781,"2019-02-18T00:00:00",142,142,139.7,140.52,789500], [2782,"2019-02-19T00:00:00",140.99,140.99,136.12,137.49,697800], [2783,"2019-02-20T00:00:00",136.01,139.9,136,139.36,2123200], [2784,"2019-02-21T00:00:00",140.19,140.28,132.53,135.13,2487900], [2785,"2019-02-22T00:00:00",135.13,135.13,130.8,133.51,1467400], [2786,"2019-02-25T00:00:00",134,134,129.5,130.09,992000], [2787,"2019-02-26T00:00:00",130,131.99,127.25,129.07,1331300], [2788,"2019-02-27T00:00:00",128,131,123,130.12,1572100], [2789,"2019-02-28T00:00:00",131.5,132.8,128,131.43,1337900], [2790,"2019-03-01T00:00:00",132,136.35,131.89,135.53,1860600], [2791,"2019-03-04T00:00:00",136.01,139.4,136.01,138.03,2366500], [2792,"2019-03-05T00:00:00",138,139,136,137.89,890100], [2793,"2019-03-06T00:00:00",137,137.75,136,136.58,561900], [2794,"2019-03-07T00:00:00",137.8,138,136.05,136.56,929900], [2795,"2019-03-08T00:00:00",136.99,136.99,135.5,135.98,1112300], [2796,"2019-03-11T00:00:00",136.99,138.8,135,135.96,846900], [2797,"2019-03-12T00:00:00",136.1,136.99,132.99,133.94,551200], [2798,"2019-03-13T00:00:00",134.49,135.53,133.5,135.03,380100], [2799,"2019-03-14T00:00:00",133.76,136,133.76,135.01,284300], [2800,"2019-03-15T00:00:00",134.06,135.68,131.99,132.89,430100], [2801,"2019-03-18T00:00:00",132.5,137.9,131.98,137.23,672700], [2802,"2019-03-19T00:00:00",137,137.01,134.25,135.6,895000], [2803,"2019-03-20T00:00:00",136.2,136.2,134.2,135.6,1341800], [2804,"2019-03-21T00:00:00",135,137.2,133.2,135.93,380800], [2805,"2019-03-22T00:00:00",136.99,137.45,135.97,136.58,237700], [2806,"2019-03-25T00:00:00",137.25,137.45,135,136.55,471400], [2807,"2019-03-26T00:00:00",136.9,136.9,135.27,136.27,250300], [2808,"2019-03-27T00:00:00",136.5,140,135,135.99,628700], [2809,"2019-03-28T00:00:00",135.97,137,133.1,134.6,911100], [2810,"2019-03-29T00:00:00",134,137,131.1,132.49,2144800], [2811,"2019-04-01T00:00:00",132.9,133.4,130.65,132,1903100], [2812,"2019-04-02T00:00:00",132.05,133,126,128.57,441400], [2813,"2019-04-03T00:00:00",129.5,129.57,126.01,126.55,306700], [2814,"2019-04-04T00:00:00",126.55,126.9,123.02,125.14,1587800], [2815,"2019-04-05T00:00:00",125.01,126,124,124.65,1524200], [2816,"2019-04-08T00:00:00",124.6,126.5,122.51,125.29,267900], [2817,"2019-04-09T00:00:00",125.5,128.16,123.25,124.27,2558700], [2818,"2019-04-10T00:00:00",124.99,124.99,120.3,122.74,1082300], [2819,"2019-04-11T00:00:00",123.89,124.25,121.98,123.62,2141600], [2820,"2019-04-12T00:00:00",125,129.7,123.13,125.87,2495900], [2821,"2019-04-15T00:00:00",126,130.89,125.01,128.01,2926100], [2822,"2019-04-16T00:00:00",129,129.5,126.25,127.54,603400], [2823,"2019-04-17T00:00:00",127,127.5,121.17,121.28,2805200], [2824,"2019-04-18T00:00:00",121.25,125.25,121.2,123.81,1478200], [2825,"2019-04-19T00:00:00",124,130,124,127.1,1758600], [2826,"2019-04-22T00:00:00",128.4,128.4,123.05,123.49,424100], [2827,"2019-04-23T00:00:00",123.51,123.51,120.01,121.38,925600], [2828,"2019-04-24T00:00:00",121.5,125,121.25,122.22,1137000], [2829,"2019-04-25T00:00:00",122.51,128.05,122.51,126.92,1688300], [2830,"2019-04-26T00:00:00",126.92,128.5,126.03,127.15,1421100], [2831,"2019-04-29T00:00:00",127.75,129.2,125.5,128.2,1649300], [2832,"2019-04-30T00:00:00",128.49,130.2,126.1,127.32,1575100], [2833,"2019-05-02T00:00:00",126.52,126.98,125.1,126.13,287000], [2834,"2019-05-03T00:00:00",125.55,126,121.5,122.44,450700], [2835,"2019-05-06T00:00:00",122.4,123.48,121.03,122.25,1079400], [2836,"2019-05-07T00:00:00",121.21,128.36,121.21,127.81,1296800], [2837,"2019-05-08T00:00:00",128,129.12,125,127.38,1037900], [2838,"2019-05-09T00:00:00",125.9,128,124.05,124.73,477500], [2839,"2019-05-10T00:00:00",124.06,125.51,123.4,123.81,219800], [2840,"2019-05-13T00:00:00",124.9,127.5,123,123.48,954500], [2841,"2019-05-14T00:00:00",125.4,125.5,123,123.93,421500], [2842,"2019-05-15T00:00:00",122.25,125.95,122,122.26,415900], [2843,"2019-05-16T00:00:00",122.5,122.5,117.12,119.81,1693100], [2844,"2019-05-17T00:00:00",121.9,121.9,118,118.92,418800], [2845,"2019-05-20T00:00:00",120.88,123,118.2,121.57,1405900], [2846,"2019-05-21T00:00:00",122.65,122.99,118.1,119.57,2842900], [2847,"2019-05-22T00:00:00",120,125.39,119.5,123.76,2176800], [2848,"2019-05-23T00:00:00",126.05,128.7,125,127.13,1630100], [2849,"2019-05-24T00:00:00",127.13,128.48,125.51,126.27,3292700], [2850,"2019-05-27T00:00:00",126,127.99,125,126.74,575800], [2851,"2019-05-28T00:00:00",126.74,127,122,122.96,2868700], [2852,"2019-05-29T00:00:00",122.97,125.99,122.97,124.43,1465100], [2853,"2019-05-30T00:00:00",124.43,125.97,122.25,123.51,1840900], [2854,"2019-06-03T00:00:00",123,128.4,122,127.42,2058200], [2855,"2019-06-10T00:00:00",126.69,126.69,123,123.53,853200], [2856,"2019-06-11T00:00:00",124.89,124.89,122.01,122.68,983700], [2857,"2019-06-12T00:00:00",122.68,125.5,122.6,125.11,686300], [2858,"2019-06-13T00:00:00",124,126.9,123.6,124.45,909600], [2859,"2019-06-14T00:00:00",125,125,123.6,123.89,636000], [2860,"2019-06-17T00:00:00",124.51,124.51,122.5,123.34,309000], [2861,"2019-06-18T00:00:00",123.5,124,122.56,122.92,383900], [2862,"2019-06-19T00:00:00",123.75,124.05,121.72,122.03,567800], [2863,"2019-06-20T00:00:00",122.49,123.5,122,122.95,89400], [2864,"2019-06-21T00:00:00",123.8,123.8,121.21,122.31,502300], [2865,"2019-06-24T00:00:00",122.29,122.31,120.05,120.28,177200], [2866,"2019-06-25T00:00:00",121,121.65,119,119.81,305600], [2867,"2019-06-26T00:00:00",120.11,120.11,116.05,116.62,1270600], [2868,"2019-06-27T00:00:00",117,117.8,112.75,114.37,879800], [2869,"2019-06-28T00:00:00",115,115,110.28,113.26,4935300], [2870,"2019-07-01T00:00:00",112.98,115.85,111.99,115.17,348100], [2871,"2019-07-02T00:00:00",115,118,114.5,117.34,348500], [2872,"2019-07-03T00:00:00",117.9,121.99,116.8,120.24,525500], [2873,"2019-07-04T00:00:00",122,123.94,119.7,120.82,1600600], [2874,"2019-07-05T00:00:00",121,122.25,117.51,118.75,278300], [2875,"2019-07-08T00:00:00",119.85,119.85,114.51,115.38,533900], [2876,"2019-07-09T00:00:00",115.38,117.44,114.31,115.48,839500], [2877,"2019-07-10T00:00:00",115.98,117.98,115.63,116.22,591700], [2878,"2019-07-11T00:00:00",116.06,119.1,116.06,118.3,370400], [2879,"2019-07-12T00:00:00",119,119.5,118,118.89,249400], [2880,"2019-07-15T00:00:00",119,119.5,115.7,118.98,1624700], [2881,"2019-07-16T00:00:00",119.5,121.25,118.8,120.42,809600], [2882,"2019-07-17T00:00:00",121,122.25,120,121.61,1185400], [2883,"2019-07-18T00:00:00",122,122,117.01,118.34,4648200], [2884,"2019-07-19T00:00:00",118,121,116,118.57,1109800], [2885,"2019-07-22T00:00:00",119,122,118,121.07,1581700], [2886,"2019-07-23T00:00:00",122,122.49,120.5,121.92,1138000], [2887,"2019-07-24T00:00:00",122.45,122.45,118.5,119.83,3291700], [2888,"2019-07-25T00:00:00",119.01,121.5,118.75,120.96,572800], [2889,"2019-07-26T00:00:00",121,121.35,119.75,120.25,341100], [2890,"2019-07-29T00:00:00",119.53,121.95,119.53,120.36,694100], [2891,"2019-07-30T00:00:00",120.4,120.45,118.5,119.01,800200], [2892,"2019-07-31T00:00:00",119.1,120.51,117.55,120.28,644700], [2893,"2019-08-01T00:00:00",120.95,121.89,119.03,120,288400], [2894,"2019-08-02T00:00:00",120.9,120.94,117,117.97,372100], [2895,"2019-08-05T00:00:00",117.5,117.89,114,115.51,368000], [2896,"2019-08-06T00:00:00",115.5,117.9,113.25,115.89,703800], [2897,"2019-08-07T00:00:00",116.94,117.87,113.25,114.36,1031000], [2898,"2019-08-08T00:00:00",113.94,115,110,110.88,1122200], [2899,"2019-08-09T00:00:00",111.5,113.24,105.5,106.17,1349000], [2900,"2019-08-16T00:00:00",103.31,107.02,102.01,106.15,813100], [2901,"2019-08-19T00:00:00",106.45,111.45,106,111.45,475100], [2902,"2019-08-20T00:00:00",112,117.02,111.7,117.02,586400], [2903,"2019-08-21T00:00:00",118.5,120.5,117.55,119.29,1004000], [2904,"2019-08-22T00:00:00",120,122.4,118.1,121.05,583000], [2905,"2019-08-23T00:00:00",121,121.5,117.56,118.06,423600], [2906,"2019-08-26T00:00:00",117,117.95,114.15,115.93,184900], [2907,"2019-08-27T00:00:00",115,115.89,110.75,113.53,1512700], [2908,"2019-08-28T00:00:00",113.89,115.4,113,113.25,663400], [2909,"2019-08-29T00:00:00",114,115,110,110.74,690400], [2910,"2019-08-30T00:00:00",112.24,114,108.21,109.57,1290300], [2911,"2019-09-02T00:00:00",111,113,110.1,110.99,294700], [2912,"2019-09-03T00:00:00",112,112.98,109.61,110.72,292300], [2913,"2019-09-04T00:00:00",110.5,111,106.5,110.27,1152000], [2914,"2019-09-05T00:00:00",109.99,113.75,108.01,111.41,591700], [2915,"2019-09-06T00:00:00",111.4,116.98,110,116.29,1104800], [2916,"2019-09-11T00:00:00",116,122.1,115.25,121.72,1916400], [2917,"2019-09-12T00:00:00",120.05,127.24,120.05,123.28,1970400], [2918,"2019-09-13T00:00:00",122,123.5,118.35,118.96,1201800], [2919,"2019-09-16T00:00:00",119.5,122.15,118.01,121.63,732200], [2920,"2019-09-17T00:00:00",121.49,125,120.01,123.8,1766600], [2921,"2019-09-18T00:00:00",124,125.44,122,122.9,612200], [2922,"2019-09-19T00:00:00",122,125.4,122,124.89,900900], [2923,"2019-09-20T00:00:00",125.25,126,122.55,123.73,852600], [2924,"2019-09-23T00:00:00",123.21,123.99,120.21,120.92,305400], [2925,"2019-09-24T00:00:00",120.01,121.5,119.05,120.07,705000], [2926,"2019-09-25T00:00:00",119.75,120,117.5,117.86,543800], [2927,"2019-09-26T00:00:00",117.21,117.95,114.16,114.97,723100], [2928,"2019-09-27T00:00:00",115.97,120,113.1,119.59,699500], [2929,"2019-09-30T00:00:00",120.75,121.49,117.25,118.17,428800], [2930,"2019-10-01T00:00:00",118.4,119.32,117.5,118.93,122800], [2931,"2019-10-02T00:00:00",119.9,124.5,119.02,124.07,1075400], [2932,"2019-10-03T00:00:00",125.49,128.9,123.5,126.01,1434400], [2933,"2019-10-04T00:00:00",126.5,128,124.25,126.02,788900], [2934,"2019-10-07T00:00:00",125.8,128.5,124.52,126.5,1494800], [2935,"2019-10-08T00:00:00",127.01,128.95,126.5,127.77,1804600], [2936,"2019-10-09T00:00:00",127.5,129.4,127.25,128.91,521800], [2937,"2019-10-10T00:00:00",128.18,131.89,128.15,130.87,1983200], [2938,"2019-10-11T00:00:00",131.02,136.1,129.4,135.56,2343000], [2939,"2019-10-14T00:00:00",133.01,136,132.1,132.95,477000], [2940,"2019-10-15T00:00:00",133,133.98,131,133.54,1097700], [2941,"2019-10-16T00:00:00",133,135,132.12,134.4,566900], [2942,"2019-10-17T00:00:00",134.4,135,130.12,131.08,705000], [2943,"2019-10-18T00:00:00",132.49,132.6,126.81,128.69,1210000], [2944,"2019-10-21T00:00:00",128.69,128.69,124,125.62,998500], [2945,"2019-10-22T00:00:00",126.48,127.48,125,127.01,382500], [2946,"2019-10-23T00:00:00",127.47,133,126.01,126.92,771300], [2947,"2019-10-24T00:00:00",127,129,127,127.98,322400], [2948,"2019-10-25T00:00:00",127.98,128,126,126.55,301900], [2949,"2019-10-28T00:00:00",127.35,129.5,125.53,128.21,539800], [2950,"2019-10-29T00:00:00",128.9,128.99,127.25,128.06,903700], [2951,"2019-10-30T00:00:00",128.49,128.49,125.85,127.1,533000], [2952,"2019-10-31T00:00:00",127.25,129.38,127.25,127.95,682400], [2953,"2019-11-01T00:00:00",126.5,131.99,126.5,128.97,222400], [2954,"2019-11-04T00:00:00",129,135,129,134.79,1590500], [2955,"2019-11-05T00:00:00",135,135.9,133.21,134.05,988200], [2956,"2019-11-06T00:00:00",135.5,135.99,134,134.51,1410000], [2957,"2019-11-07T00:00:00",134,139.89,133.02,133.94,790100], [2958,"2019-11-08T00:00:00",134.5,136.95,134.07,135.42,310000], [2959,"2019-11-11T00:00:00",136.5,138.99,136,138.41,1547000], [2960,"2019-11-12T00:00:00",139.89,139.89,137,138.06,431200], [2961,"2019-11-13T00:00:00",138.88,142.5,136.3,141.99,1420800], [2962,"2019-11-14T00:00:00",143.7,145,139,140.01,1122500], [2963,"2019-11-15T00:00:00",140.99,143.5,138.5,141.77,758100], [2964,"2019-11-18T00:00:00",143.25,143.25,140.5,141.43,1373600], [2965,"2019-11-19T00:00:00",141.5,144,139,141.14,849500], [2966,"2019-11-20T00:00:00",141.14,141.14,136.5,137.25,458800], [2967,"2019-11-21T00:00:00",139,139,134.01,134.8,612500], [2968,"2019-11-22T00:00:00",135.9,138,134.5,137.9,451600], [2969,"2019-11-25T00:00:00",137.9,139.95,137,139.54,397200], [2970,"2019-11-26T00:00:00",139,142.4,137,139.03,4643500], [2971,"2019-11-27T00:00:00",140.01,142,139,140.78,492900], [2972,"2019-11-28T00:00:00",140,142,139.55,140.48,862800], [2973,"2019-11-29T00:00:00",142,147,140.6,146.43,4288700], [2974,"2019-12-02T00:00:00",150,153.75,147.01,153.75,2114800], [2975,"2019-12-03T00:00:00",155,159.39,153,153.63,1812200], [2976,"2019-12-04T00:00:00",153.99,156.4,152.99,154.66,1421600], [2977,"2019-12-05T00:00:00",156.4,161.4,155.5,157.23,2402100], [2978,"2019-12-06T00:00:00",158,159.85,155.05,155.97,973500], [2979,"2019-12-09T00:00:00",156,156,151.01,153.69,362300], [2980,"2019-12-10T00:00:00",154,154.49,150.03,153.46,652500], [2981,"2019-12-11T00:00:00",153.46,155.49,152.6,153.51,2474800], [2982,"2019-12-12T00:00:00",153.75,155,150.17,153.94,575500], [2983,"2019-12-13T00:00:00",155.89,156.7,153.01,156.01,1331600], [2984,"2019-12-16T00:00:00",155.11,161.4,155,160.87,1754500], [2985,"2019-12-17T00:00:00",161,167.75,160.3,165.84,2611000], [2986,"2019-12-18T00:00:00",164.56,168.39,163.12,165.92,1132800], [2987,"2019-12-19T00:00:00",166.98,166.98,159.5,161.6,1269200], [2988,"2019-12-20T00:00:00",161.51,163.9,161,162.26,836900], [2989,"2019-12-23T00:00:00",162,162,156,156.54,1378300], [2990,"2019-12-24T00:00:00",156,159,156,157.34,1092900], [2991,"2019-12-26T00:00:00",159.79,165,158.01,164.62,735500], [2992,"2019-12-27T00:00:00",164.99,166.5,161.25,163.21,1455500], [2993,"2019-12-30T00:00:00",164.49,165,157.99,159.37,703600], [2994,"2019-12-31T00:00:00",159.5,160,156,157.42,969900], [2995,"2020-01-01T00:00:00",159,164.2,158.75,162.92,675200], [2996,"2020-01-02T00:00:00",165,168.99,164.1,168.1,3173800], [2997,"2020-01-03T00:00:00",169.5,176.5,160.65,163.3,7295200], [2998,"2020-01-06T00:00:00",160.55,163.49,159.98,161.23,1191100], [2999,"2020-01-07T00:00:00",158.55,167.95,158.55,166.93,1429600], [3000,"2020-01-08T00:00:00",163.5,168.25,159.5,160.55,3016100], [3001,"2020-01-09T00:00:00",164,168.4,164,168.07,2783200], [3002,"2020-01-10T00:00:00",169,170,167.25,169.11,2040200], [3003,"2020-01-13T00:00:00",169,172,168,170.98,2117500], [3004,"2020-01-14T00:00:00",170.47,173.25,169.8,171.24,848900], [3005,"2020-01-15T00:00:00",171.24,171.88,169.1,170.8,1300700], [3006,"2020-01-16T00:00:00",169.26,171.2,168.2,170.32,617600], [3007,"2020-01-17T00:00:00",170,172.5,169.7,170.83,670100], [3008,"2020-01-20T00:00:00",171,171,166,168.55,1059600], [3009,"2020-01-21T00:00:00",169.82,170.9,166,168.01,458400], [3010,"2020-01-22T00:00:00",167.13,170,167.13,168.45,530100], [3011,"2020-01-23T00:00:00",168.99,170.8,168,169.93,436100], [3012,"2020-01-24T00:00:00",169.5,171,168.5,169.02,691900], [3013,"2020-01-27T00:00:00",168.55,170.49,167.6,169.95,357700], [3014,"2020-01-28T00:00:00",169,170,166.49,167.87,487500], [3015,"2020-01-29T00:00:00",168.7,168.7,163.5,164.03,549000], [3016,"2020-01-30T00:00:00",164.98,165.97,161,164.83,706400], [3017,"2020-01-31T00:00:00",164.89,165.45,162.15,163.12,352000], [3018,"2020-02-03T00:00:00",163.12,163.12,155,157.08,1992700], [3019,"2020-02-04T00:00:00",157.2,159.4,155.01,156.6,2196900], [3020,"2020-02-06T00:00:00",157.99,160.5,157.98,159.28,1292300], [3021,"2020-02-07T00:00:00",160.99,160.99,156,156.61,1255900], [3022,"2020-02-10T00:00:00",156.61,158,154.11,155.94,598200], [3023,"2020-02-11T00:00:00",158,158,152.2,154.6,792100], [3024,"2020-02-12T00:00:00",155.85,158.9,154.01,156.73,667200], [3025,"2020-02-13T00:00:00",156.9,160,154.5,159.35,530300], [3026,"2020-02-14T00:00:00",159.9,163,159.15,162.26,1241700], [3027,"2020-02-17T00:00:00",160.6,171.5,157.51,169,4521300], [3028,"2020-02-18T00:00:00",169,175.5,169,171.78,5376100], [3029,"2020-02-19T00:00:00",171.9,174.5,169.11,170.59,1681200], [3030,"2020-02-20T00:00:00",168.02,169,165,167.78,1321800], [3031,"2020-02-21T00:00:00",168,169.99,166,166.29,577200], [3032,"2020-02-24T00:00:00",168.9,168.9,160.12,161.45,1465100], [3033,"2020-02-25T00:00:00",159.9,162,158.1,158.81,1237100], [3034,"2020-02-26T00:00:00",159,161,154.5,157.79,718900], [3035,"2020-02-27T00:00:00",156.01,162.24,151,159.63,956400], [3036,"2020-02-28T00:00:00",157.77,159.9,155,156.79,964300], [3037,"2020-03-02T00:00:00",159,161,157.1,159.97,1376300], [3038,"2020-03-03T00:00:00",160.77,162.95,159.01,160.11,1025300], [3039,"2020-03-04T00:00:00",160,160.35,157.2,159.68,301200], [3040,"2020-03-05T00:00:00",160.7,162.75,153.11,154.56,1503700], [3041,"2020-03-06T00:00:00",154,154.5,148.49,149.41,1001000], [3042,"2020-03-09T00:00:00",138.96,139.95,138.96,138.96,1098800], [3043,"2020-03-10T00:00:00",138.96,147,138,145.21,2319100], [3044,"2020-03-11T00:00:00",146.01,151.5,146,147.83,2048900], [3045,"2020-03-12T00:00:00",145.02,145.02,137.49,137.75,1954500], [3046,"2020-03-13T00:00:00",134.8,142,128.11,139.32,1962000], [3047,"2020-03-16T00:00:00",133.07,136,128.88,128.88,1145000], [3048,"2020-03-17T00:00:00",123,128,119.22,119.22,1768000], [3049,"2020-03-18T00:00:00",116,119,110.28,110.28,1349800], [3050,"2020-03-19T00:00:00",100.86,113,100.86,108.48,3119100], [3051,"2020-03-20T00:00:00",116,116.15,106,115.1,2936000], [3052,"2020-03-24T00:00:00",106.47,106.47,106.47,106.47,250196], [3053,"2020-03-25T00:00:00",98.49,100,98.49,98.51,1741689], [3054,"2020-03-26T00:00:00",93,103.5,93,101.92,1249833], [3055,"2020-03-27T00:00:00",101.92,102.75,95.5,100.06,1735110], [3056,"2020-03-30T00:00:00",100.06,100.99,95.6,99.67,854399], [3057,"2020-03-31T00:00:00",100.9,106.5,97.55,103.23,1822626], [3058,"2020-04-01T00:00:00",103,104.5,100,102.71,1281566], [3059,"2020-04-02T00:00:00",102,107.9,101.02,106.92,4071169], [3060,"2020-04-03T00:00:00",108,111.5,106.5,108.9,2307559], [3061,"2020-04-06T00:00:00",108,108.5,103,103.95,1491602], [3062,"2020-04-07T00:00:00",104.7,108.9,104.7,108.03,1644171], [3063,"2020-04-08T00:00:00",106.56,108,100.51,106.67,998238], [3064,"2020-04-09T00:00:00",108,109.97,107.61,108.46,3047815], [3065,"2020-04-10T00:00:00",108.4,109.5,106,109.05,565234], [3066,"2020-04-13T00:00:00",107.7,107.77,104.7,106.02,741935], [3067,"2020-04-14T00:00:00",107,109,106,106.6,627123], [3068,"2020-04-15T00:00:00",107.25,108.5,105.4,106.31,1492630], [3069,"2020-04-16T00:00:00",106.6,107.35,104,104.91,502499], [3070,"2020-04-17T00:00:00",104.1,110,103.5,105.45,3071493], [3071,"2020-04-20T00:00:00",107,108.5,104.51,107.51,3160104], [3072,"2020-04-21T00:00:00",107,109.2,104,104.61,2587870], [3073,"2020-04-22T00:00:00",104,105.89,101,101.88,6189665], [3074,"2020-04-23T00:00:00",101.5,103,98.99,101.92,3906451], [3075,"2020-04-24T00:00:00",101.93,103.5,101.25,102.19,844227], [3076,"2020-04-27T00:00:00",102.84,102.84,100,101.89,565715], [3077,"2020-04-28T00:00:00",101.89,102.5,100.52,101.04,523263], [3078,"2020-04-29T00:00:00",101.98,102,100,100.32,670450], [3079,"2020-04-30T00:00:00",101,102.1,100,100.67,1524935], [3080,"2020-05-04T00:00:00",100.8,100.8,99.01,99.4,700132], [3081,"2020-05-05T00:00:00",99.6,100.5,97,97.38,1847628], [3082,"2020-05-06T00:00:00",98,98,94,94.78,3025074], [3083,"2020-05-07T00:00:00",95,98.5,94,96.2,5017246], [3084,"2020-05-08T00:00:00",97,97.5,94.25,95.58,2737838], [3085,"2020-05-11T00:00:00",96.5,96.5,94.41,95.23,1068653], [3086,"2020-05-12T00:00:00",95.5,97.69,94.1,97.01,2768151], [3087,"2020-05-13T00:00:00",98.26,100.89,98.26,99.1,3947277], [3088,"2020-05-14T00:00:00",99.86,99.86,97.31,97.75,883990], [3089,"2020-05-15T00:00:00",97.01,99,97,98.01,855391], [3090,"2020-05-18T00:00:00",98.01,98.01,96.11,97.31,845984], [3091,"2020-05-19T00:00:00",96.51,99.74,96.5,98.66,1438689], [3092,"2020-05-20T00:00:00",98.65,98.65,97.21,97.51,527046], [3093,"2020-05-21T00:00:00",98.37,98.37,97,97.3,610771], [3094,"2020-05-28T00:00:00",97.01,97.5,95.01,95.76,1094228], [3095,"2020-05-29T00:00:00",96.99,98,95.25,96.32,2144182], [3096,"2020-06-01T00:00:00",96.61,98.88,96.01,97.99,1715357], [3097,"2020-06-02T00:00:00",98,103.25,97.61,101.81,5783412], [3098,"2020-06-03T00:00:00",102.5,103.7,100.15,100.69,3335089], [3099,"2020-06-04T00:00:00",100.69,101,99.35,100,1805623], [3100,"2020-06-05T00:00:00",100,100.94,99.55,100.36,483742], [3101,"2020-06-08T00:00:00",100.36,102.7,99.21,101.48,2246527], [3102,"2020-06-09T00:00:00",102,103,100.61,102.12,5320915], [3103,"2020-06-10T00:00:00",101.99,105.68,100.85,104.99,3483159], [3104,"2020-06-11T00:00:00",105,105.52,103.25,103.53,2211304], [3105,"2020-06-12T00:00:00",102.5,102.5,100.11,100.65,1705182], [3106,"2020-06-15T00:00:00",101,101,98.25,98.85,1078744], [3107,"2020-06-16T00:00:00",98.26,100.5,98.26,99.45,418642], [3108,"2020-06-17T00:00:00",100.5,101.75,97.5,98.56,3118675], [3109,"2020-06-18T00:00:00",99.71,99.95,98.75,99.42,504700], [3110,"2020-06-19T00:00:00",100,100,97.5,98.75,421512], [3111,"2020-06-22T00:00:00",99,99.25,97,98.78,825369], [3112,"2020-06-23T00:00:00",99,100,98.25,98.92,700348], [3113,"2020-06-24T00:00:00",98.98,99.5,97.75,97.94,524210], [3114,"2020-06-25T00:00:00",98.25,98.25,96.5,97.13,653603], [3115,"2020-06-26T00:00:00",97,97.49,95.5,96.03,771462], [3116,"2020-06-29T00:00:00",96,96.59,95.26,95.86,1154798], [3117,"2020-06-30T00:00:00",96.1,98,95.74,96.87,4182603], [3118,"2020-07-01T00:00:00",96.8,96.9,95.8,96.22,876566], [3119,"2020-07-02T00:00:00",96.88,98.1,96.02,97.02,2515270], [3120,"2020-07-03T00:00:00",97.25,98.4,97.02,97.84,531752], [3121,"2020-07-06T00:00:00",98.5,99,97.25,98.24,530812], [3122,"2020-07-07T00:00:00",98.5,99.8,98.1,98.74,2039298], [3123,"2020-07-08T00:00:00",98.6,103.9,98.6,103.35,6312584], [3124,"2020-07-09T00:00:00",104.97,107,104.6,106.77,2415828], [3125,"2020-07-10T00:00:00",106.65,107.78,105.02,106.49,1030766], [3126,"2020-07-13T00:00:00",108,109.5,106.46,106.75,3169809], [3127,"2020-07-14T00:00:00",107.6,108.5,106.5,107.19,1079894], [3128,"2020-07-15T00:00:00",107.87,107.88,106.1,107.15,588978], [3129,"2020-07-16T00:00:00",109,109.41,107.15,109.12,1303823], [3130,"2020-07-17T00:00:00",109.79,110.3,108,108.29,931591], [3131,"2020-07-20T00:00:00",109,110.9,108.01,108.74,1795399], [3132,"2020-07-21T00:00:00",109,110.98,108.81,110.2,3830079], [3133,"2020-07-22T00:00:00",110.51,112,108.5,111.04,2710415], [3134,"2020-07-23T00:00:00",112,114.01,110.5,111.1,2556680], [3135,"2020-07-24T00:00:00",110.7,119.43,108.6,116.07,8339975], [3136,"2020-07-27T00:00:00",118,122.8,116.5,122.01,3882172], [3137,"2020-07-28T00:00:00",122.8,125.35,122.05,123.32,2138733], [3138,"2020-07-29T00:00:00",124.68,124.7,120.26,121.19,1447005], [3139,"2020-07-30T00:00:00",121.95,123,120.61,122.53,715589], [3140,"2020-08-03T00:00:00",122.53,129.48,121,127.53,2711884], [3141,"2020-08-04T00:00:00",127.9,133.5,127.05,128.02,3657284], [3142,"2020-08-05T00:00:00",128.7,130.99,128.1,128.7,1199645], [3143,"2020-08-06T00:00:00",130.95,132,127.52,129.34,1725971], [3144,"2020-08-07T00:00:00",129.98,129.98,126.5,127.32,1576523], [3145,"2020-08-10T00:00:00",128.99,129,125.02,127.21,585662], [3146,"2020-08-11T00:00:00",126,130.5,126,129,1530654], [3147,"2020-08-12T00:00:00",130.11,130.98,128.5,129.2,847548], [3148,"2020-08-13T00:00:00",129.75,129.75,127.5,127.78,336029], [3149,"2020-08-17T00:00:00",128,128,123.01,124.02,925821], [3150,"2020-08-18T00:00:00",124.99,125.48,122,122.49,1086619], [3151,"2020-08-19T00:00:00",122.99,123.9,122,122.36,371392], [3152,"2020-08-20T00:00:00",122.5,124.1,121.9,123.52,882970], [3153,"2020-08-21T00:00:00",123.89,125.2,122.12,124.27,445630], [3154,"2020-08-24T00:00:00",124,126.15,123.5,125.1,438253], [3155,"2020-08-25T00:00:00",126.25,127.99,124.55,127.17,1204601], [3156,"2020-08-26T00:00:00",128.45,135.6,127.25,134.65,2815112], [3157,"2020-08-27T00:00:00",135.49,138.2,134.6,135.69,1657292], [3158,"2020-08-28T00:00:00",136,136.7,134.5,135.22,184341], [3159,"2020-08-31T00:00:00",135.55,137.5,133.25,134.46,1906037], [3160,"2020-09-01T00:00:00",135,135,131,132.69,1785320], [3161,"2020-09-02T00:00:00",133.6,136,132.51,133.41,939520], [3162,"2020-09-03T00:00:00",134.31,136.88,133.03,133.72,1041058], [3163,"2020-09-04T00:00:00",133.78,134.44,132.11,133.32,702762], [3164,"2020-09-07T00:00:00",133.05,134.4,131.75,132.51,1684821], [3165,"2020-09-08T00:00:00",132.49,133.49,130.2,130.83,1330444], [3166,"2020-09-09T00:00:00",130.75,134.6,129.52,133.05,1045912], [3167,"2020-09-10T00:00:00",133.9,137.15,133.5,135,1344579], [3168,"2020-09-11T00:00:00",135.51,138.5,134.5,135.7,3078582], [3169,"2020-09-14T00:00:00",136,137.02,135.26,136.7,436151], [3170,"2020-09-15T00:00:00",136,137.5,135.1,135.49,390990], [3171,"2020-09-16T00:00:00",135.13,135.85,133.15,133.78,547283], [3172,"2020-09-17T00:00:00",134.89,134.9,133.1,133.76,608454], [3173,"2020-09-18T00:00:00",134,135,132.5,134.22,1110632], [3174,"2020-09-21T00:00:00",134.49,134.49,132.51,132.97,231696], [3175,"2020-09-22T00:00:00",131.99,132.4,130.8,131.32,508364], [3176,"2020-09-23T00:00:00",130.5,133.31,130.5,131.67,287716], [3177,"2020-09-24T00:00:00",132.99,132.99,130.6,131.98,641821], [3178,"2020-09-25T00:00:00",132,134.4,130.71,133.81,546930], [3179,"2020-09-28T00:00:00",133.44,134,127.32,129.05,807471], [3180,"2020-09-29T00:00:00",127.84,131.72,125.25,130.25,445919], [3181,"2020-09-30T00:00:00",131.9,132.1,129.02,130.74,818892], [3182,"2020-10-01T00:00:00",130,134.34,130,132.57,682516], [3183,"2020-10-02T00:00:00",133,134.5,130.5,131.04,479944], [3184,"2020-10-05T00:00:00",131.88,131.88,128,129.61,514826], [3185,"2020-10-06T00:00:00",130,130.9,126.6,129.01,387174], [3186,"2020-10-07T00:00:00",131.74,132,128.5,130.45,523146], [3187,"2020-10-08T00:00:00",130.9,132.9,129.1,132.17,375319], [3188,"2020-10-09T00:00:00",132.85,136.85,131.3,136,849739], [3189,"2020-10-12T00:00:00",136.65,138.3,133,133.7,1084637], [3190,"2020-10-13T00:00:00",134.44,135.69,132.75,134.73,622391], [3191,"2020-10-14T00:00:00",135,135,133.25,134.66,201250], [3192,"2020-10-15T00:00:00",134.35,135.8,132.16,132.62,526499], [3193,"2020-10-16T00:00:00",133.88,139.5,130.11,138.61,3578881], [3194,"2020-10-19T00:00:00",138.5,139.99,135.42,137.81,899791], [3195,"2020-10-20T00:00:00",137.11,140.35,137.11,139.64,2405767], [3196,"2020-10-21T00:00:00",139.07,140.15,138.52,139.63,652743], [3197,"2020-10-22T00:00:00",140.5,141.5,138.15,139.12,1313611], [3198,"2020-10-23T00:00:00",139.45,140.34,138.6,138.99,520121], [3199,"2020-10-26T00:00:00",139.5,139.8,137.5,138.78,431583], [3200,"2020-10-27T00:00:00",138.8,138.98,132.2,135.15,962602], [3201,"2020-10-28T00:00:00",135.25,136.8,133.06,133.5,781060], [3202,"2020-10-29T00:00:00",132.1,133.5,126.75,130.11,2206631], [3203,"2020-11-02T00:00:00",129.99,130,125.25,125.97,978768], [3204,"2020-11-03T00:00:00",126.9,132,126.9,130.99,2271383], [3205,"2020-11-04T00:00:00",131.9,131.9,128.5,128.73,719907], [3206,"2020-11-05T00:00:00",129.89,131.4,129.16,130.8,1009389], [3207,"2020-11-06T00:00:00",131.44,131.88,127.05,127.83,522560], [3208,"2020-11-09T00:00:00",128.1,130.94,128.02,130.21,2644077], [3209,"2020-11-10T00:00:00",134.87,134.87,129.1,130.61,3450426], [3210,"2020-11-11T00:00:00",131.89,133.95,130.01,132.75,2626483], [3211,"2020-11-12T00:00:00",132.51,133.48,129.7,130.18,3333605], [3212,"2020-11-13T00:00:00",130.51,132,130.05,131.13,674964], [3213,"2020-11-16T00:00:00",131.45,132.45,130.05,130.57,1828356], [3214,"2020-11-17T00:00:00",131.9,132.5,131,131.04,1798549], [3215,"2020-11-18T00:00:00",130.9,131.4,129,129.83,2981244], [3216,"2020-11-19T00:00:00",130.74,131.74,130,131.42,1612282], [3217,"2020-11-20T00:00:00",131,131.83,129.75,130.34,1778387], [3218,"2020-11-23T00:00:00",130.88,130.88,126.76,128.57,2378928], [3219,"2020-11-24T00:00:00",129,130.01,128.48,128.73,1340129], [3220,"2020-11-25T00:00:00",130,130,128.35,129.63,1912828], [3221,"2020-11-26T00:00:00",130.8,131.05,128.75,129.81,2900517], [3222,"2020-11-27T00:00:00",130,130.8,129.12,129.91,695936], [3223,"2020-11-30T00:00:00",130.44,130.75,129.25,130.12,2735504], [3224,"2020-12-01T00:00:00",130.5,131.5,129.6,130.61,2575827], [3225,"2020-12-02T00:00:00",131.39,131.47,129.9,130.39,3635603], [3226,"2020-12-03T00:00:00",130.01,130.98,129.75,129.91,1475106], [3227,"2020-12-04T00:00:00",130,130.49,129.6,129.91,5045137], [3228,"2020-12-07T00:00:00",130.01,131.2,129,130.33,3312481], [3229,"2020-12-08T00:00:00",130.49,130.99,130.3,130.7,2961196], [3230,"2020-12-09T00:00:00",130.99,132.07,130.59,131.31,4784767], [3231,"2020-12-10T00:00:00",131.01,138.22,131.01,132.32,10067093], [3232,"2020-12-11T00:00:00",132.8,133.49,131.9,132.82,13323030], [3233,"2020-12-14T00:00:00",133,133.79,132.61,133.28,3131914], [3234,"2020-12-15T00:00:00",133.99,134.5,132.62,132.85,2998889], [3235,"2020-12-16T00:00:00",132.85,133.8,132.06,133.21,6838035], [3236,"2020-12-17T00:00:00",133.6,137.7,133,135.93,15773135], [3237,"2020-12-18T00:00:00",136,137.9,135,136.53,10056351], [3238,"2020-12-21T00:00:00",136.5,136.5,134.02,134.58,4756264], [3239,"2020-12-22T00:00:00",134.5,135.99,133,133.12,4881094], [3240,"2020-12-23T00:00:00",133.25,135.45,132.75,134.31,4301596], [3241,"2020-12-24T00:00:00",135.45,135.5,133.01,134.39,3460629], [3242,"2020-12-28T00:00:00",135.68,136,133.9,134.75,2568625], [3243,"2020-12-29T00:00:00",135.06,135.49,130.85,131.69,3076521], [3244,"2020-12-30T00:00:00",131.69,134.5,131.69,132.54,3765696], [3245,"2020-12-31T00:00:00",132.5,133,132,132.28,726478], [3246,"2021-01-01T00:00:00",133.8,135.99,132.65,133.14,5691473], [3247,"2021-01-04T00:00:00",134.1,135,132.3,133.77,3395212], [3248,"2021-01-05T00:00:00",134,136.7,133.1,134.98,6373631], [3249,"2021-01-06T00:00:00",135,137.99,134.76,136.28,4656620], [3250,"2021-01-07T00:00:00",136.84,140,136.8,138.88,11093886], [3251,"2021-01-08T00:00:00",139.9,142.48,139.6,140.12,12254568], [3252,"2021-01-11T00:00:00",141.5,141.9,138.9,139.97,3562029], [3253,"2021-01-12T00:00:00",140.98,143.2,140,142.02,3965401], [3254,"2021-01-13T00:00:00",142.9,144.8,142.02,143.2,3403879], [3255,"2021-01-14T00:00:00",143.98,144.5,141.5,142.69,1583524], [3256,"2021-01-15T00:00:00",143.44,143.44,141.15,141.5,919892], [3257,"2021-01-18T00:00:00",141.15,142.25,140.1,140.98,1681485], [3258,"2021-01-19T00:00:00",140.1,141.16,138.5,139.45,1994573], [3259,"2021-01-20T00:00:00",139,141.95,138.25,141.54,4047339], [3260,"2021-01-21T00:00:00",141.54,143.5,140.5,142.81,1571769], [3261,"2021-01-22T00:00:00",142.55,143.49,141.81,142.98,2087135], [3262,"2021-01-25T00:00:00",143,143.49,141.01,141.53,1214394], [3263,"2021-01-26T00:00:00",141.9,142.2,140.88,141.05,1021215], [3264,"2021-01-27T00:00:00",141.77,142,140.28,141.05,1087696], [3265,"2021-01-28T00:00:00",141.05,144.75,140.9,142.07,2867301], [3266,"2021-01-29T00:00:00",142.97,142.97,140.55,142.18,2026733], [3267,"2021-02-01T00:00:00",142.47,142.69,140.9,141.25,1750088], [3268,"2021-02-02T00:00:00",141.5,141.5,139.7,140,1180813], [3269,"2021-02-03T00:00:00",140.58,141.01,139.5,140.09,2337796], [3270,"2021-02-04T00:00:00",140.01,141.5,139,139.41,914415], [3271,"2021-02-08T00:00:00",139.95,140,137.7,138.12,1416273], [3272,"2021-02-09T00:00:00",138.7,139,135.99,136.58,1342598], [3273,"2021-02-10T00:00:00",136.58,138.6,135.5,137,1918073], [3274,"2021-02-11T00:00:00",137.1,139,134,134.74,3598119], [3275,"2021-02-12T00:00:00",134.8,135.75,132.51,133.49,1325373], [3276,"2021-02-15T00:00:00",134.5,136.25,133.49,134.89,1051682], [3277,"2021-02-16T00:00:00",136,138.5,134.55,137.96,1746791], [3278,"2021-02-17T00:00:00",139.01,140.24,129.05,130.26,6616307], [3279,"2021-02-18T00:00:00",130.99,131,123.16,124.89,3057167], [3280,"2021-02-19T00:00:00",125.49,126.97,123,123.8,1730848], [3281,"2021-02-22T00:00:00",124.49,124.49,118.1,119.45,3485611], [3282,"2021-02-23T00:00:00",120,120.97,116.4,116.9,2719702], [3283,"2021-02-24T00:00:00",117.49,119.99,116.9,118.67,3034974], [3284,"2021-02-25T00:00:00",119.8,122,119.8,121.63,4398324], [3285,"2021-02-26T00:00:00",121.97,127.22,121,123.66,4882868], [3286,"2021-03-01T00:00:00",123,124.8,120.85,121.75,1493603], [3287,"2021-03-02T00:00:00",121.05,124.5,121.05,123.5,2285676], [3288,"2021-03-03T00:00:00",123.25,123.26,121.01,121.42,1491313], [3289,"2021-03-04T00:00:00",118.91,121.98,118.03,119.33,1739316], [3290,"2021-03-05T00:00:00",120.05,122,118.5,121.49,1854911], [3291,"2021-03-08T00:00:00",122.89,122.89,117.95,119.19,783257], [3292,"2021-03-09T00:00:00",118.98,121.45,117,119.66,1586132], [3293,"2021-03-10T00:00:00",120,120,117.4,117.84,673668], [3294,"2021-03-11T00:00:00",118.98,118.98,114.01,115.49,1188520], [3295,"2021-03-12T00:00:00",116.51,119,115.02,118.19,924779], [3296,"2021-03-15T00:00:00",119.5,120.89,118.45,119.76,877093], [3297,"2021-03-16T00:00:00",120,122,119.19,121.4,1034798], [3298,"2021-03-17T00:00:00",123.15,125,122.5,124.03,1245841], [3299,"2021-03-18T00:00:00",121.4,122.8,119,119.73,1360154], [3300,"2021-03-19T00:00:00",120.89,125,118.01,123.35,2654698], [3301,"2021-03-22T00:00:00",123.34,124.8,122.33,123.69,264991], [3302,"2021-03-24T00:00:00",124.75,124.75,121.55,123.78,872323], [3303,"2021-03-25T00:00:00",124,125,123,123.43,502918], [3304,"2021-03-26T00:00:00",124,124,119.1,120.31,892420], [3305,"2021-03-29T00:00:00",120,120,117,118.03,655363], [3306,"2021-03-30T00:00:00",118.94,119.5,117.06,117.95,589234], [3307,"2021-03-31T00:00:00",118.8,120.4,115,116.18,1835403], [3308,"2021-04-01T00:00:00",116.78,119,116,116.81,1208979], [3309,"2021-04-02T00:00:00",117.4,118,116.05,117.41,157824], [3310,"2021-04-05T00:00:00",117.89,117.89,114.5,114.95,272428], [3311,"2021-04-06T00:00:00",114.85,117.57,114.55,116.83,242127], [3312,"2021-04-07T00:00:00",116.5,117.38,113,113.6,1813618], [3313,"2021-04-08T00:00:00",114.87,117.4,112.11,115.66,998575], [3314,"2021-04-09T00:00:00",118,118.95,114.01,117.37,558914], [3315,"2021-04-12T00:00:00",118.7,118.7,116,116.65,179011], [3316,"2021-04-13T00:00:00",117.3,118.04,115.77,117.7,977655], [3317,"2021-04-14T00:00:00",117.94,119.3,117.94,118.8,1361999], [3318,"2021-04-15T00:00:00",119.01,119.01,117.4,117.99,436813], [3319,"2021-04-16T00:00:00",118.68,119.25,118,118.53,896941], [3320,"2021-04-19T00:00:00",117.05,120,116.9,117.44,238583], [3321,"2021-04-20T00:00:00",119,120.99,117.52,119.54,895996], [3322,"2021-04-21T00:00:00",120,121.4,119.01,120.1,1072058], [3323,"2021-04-22T00:00:00",120.05,127.49,120.05,122.77,1499670], [3324,"2021-04-23T00:00:00",123.7,123.7,121.9,122.05,864770], [3325,"2021-04-26T00:00:00",122.5,129.2,121.02,125.32,3305701], [3326,"2021-04-27T00:00:00",125.7,127.95,125.03,126.03,1696191], [3327,"2021-04-28T00:00:00",124.6,126.3,123.25,123.77,1338651], [3328,"2021-04-29T00:00:00",123.8,126.99,121,124.05,2402046], [3329,"2021-04-30T00:00:00",124.55,126.5,122.11,124.85,1872049], [3330,"2021-05-03T00:00:00",126,127.85,123.55,125.84,3083550], [3331,"2021-05-04T00:00:00",127.97,129,125,127.74,1612059], [3332,"2021-05-05T00:00:00",128,128,125.99,126.49,440870], [3333,"2021-05-06T00:00:00",127.47,127.8,125.7,127.07,2620856], [3334,"2021-05-17T00:00:00",125.8,128.25,125.01,126.6,1281995], [3335,"2021-05-18T00:00:00",126.95,127.44,125.01,126.22,963005], [3336,"2021-05-19T00:00:00",126,126,124.4,124.89,855326], [3337,"2021-05-20T00:00:00",124.5,125.75,121.2,122.04,790533], [3338,"2021-05-21T00:00:00",122.95,125.3,122.05,123.89,1473126], [3339,"2021-05-24T00:00:00",124.5,126,124,124.93,881822], [3340,"2021-05-25T00:00:00",125.47,129.5,124,128.91,3880680], [3341,"2021-05-26T00:00:00",128.99,131,128.01,130.43,2983057], [3342,"2021-05-27T00:00:00",132,134.25,130,131.79,3910072], [3343,"2021-05-28T00:00:00",131.01,135.19,131.01,134.07,4761834], [3344,"2021-05-31T00:00:00",134.95,137.45,134.95,135.92,2293654], [3345,"2021-06-01T00:00:00",135.96,137.75,135.5,136.76,1557538], [3346,"2021-06-02T00:00:00",137,137,134.05,134.71,1366996], [3347,"2021-06-03T00:00:00",135.83,136,132.57,134.05,1156765], [3348,"2021-06-04T00:00:00",134.02,135.93,132.8,133.68,486834], [3349,"2021-06-07T00:00:00",134,135.5,132.17,133.17,568821], [3350,"2021-06-08T00:00:00",133.95,134.5,133.07,133.97,357452], [3351,"2021-06-09T00:00:00",134.44,134.44,132.01,132.63,409842], [3352,"2021-06-10T00:00:00",133.45,135.75,132.06,134.51,1506851], [3353,"2021-06-11T00:00:00",135.05,136.5,134.25,135.1,1223602], [3354,"2021-06-14T00:00:00",136.5,136.5,134.51,135.07,820637], [3355,"2021-06-15T00:00:00",135.85,135.85,134,134.77,479868], [3356,"2021-06-16T00:00:00",135.57,135.7,134.6,135.2,1257607], [3357,"2021-06-17T00:00:00",135.5,135.69,133.5,133.67,169731], [3358,"2021-06-18T00:00:00",133.05,133.77,129,130.03,2267721], [3359,"2021-06-21T00:00:00",130.95,131.94,128.9,130.38,451442], [3360,"2021-06-22T00:00:00",130.5,132,129.01,130.58,299893], [3361,"2021-06-23T00:00:00",130.6,131,128.65,129.85,435491], [3362,"2021-06-24T00:00:00",130,131.7,129.05,130.39,637245], [3363,"2021-06-25T00:00:00",130.95,130.95,126.26,127.48,1753036], [3364,"2021-06-28T00:00:00",127.25,128,123,123.46,1300352], [3365,"2021-06-29T00:00:00",124.23,126.9,123.46,125.21,1156820], [3366,"2021-06-30T00:00:00",124.94,124.95,122.05,122.37,4257352], [3367,"2021-07-01T00:00:00",122.9,124.75,122.56,123.46,1048077], [3368,"2021-07-02T00:00:00",123.86,124.88,123,123.57,822320], [3369,"2021-07-05T00:00:00",123.15,124.45,122.5,122.61,413241], [3370,"2021-07-06T00:00:00",123.9,125.9,122.51,125.5,2523758], [3371,"2021-07-07T00:00:00",125.95,127.8,125.7,126.95,1409206], [3372,"2021-07-08T00:00:00",127.24,128.55,127.15,128.28,1223609], [3373,"2021-07-09T00:00:00",128.95,130.4,126.75,128.68,1872284], [3374,"2021-07-12T00:00:00",129.44,129.95,127.31,129.03,483083], [3375,"2021-07-13T00:00:00",129.5,129.5,127.5,128.97,777781], [3376,"2021-07-14T00:00:00",129.3,129.49,127.62,128.93,641310], [3377,"2021-07-15T00:00:00",129.45,129.59,128,128.41,470488], [3378,"2021-07-16T00:00:00",129.01,130.5,128,129.97,1065671], [3379,"2021-07-19T00:00:00",130,130,128.5,129.35,123932], [3380,"2021-07-23T00:00:00",129.35,130.1,128.07,129.31,228896], [3381,"2021-07-26T00:00:00",129.98,130.45,128.1,128.76,607740], [3382,"2021-07-27T00:00:00",127.8,131.95,127.8,131.31,2267549], [3383,"2021-07-28T00:00:00",131.9,131.9,129.55,130.8,802489], [3384,"2021-07-29T00:00:00",131,131,128.5,128.93,531104], [3385,"2021-07-30T00:00:00",129,129.47,126,126.67,2104560], [3386,"2021-08-02T00:00:00",126,128,125.91,127.1,1102000], [3387,"2021-08-03T00:00:00",127.7,128.88,127.11,128.5,850269], [3388,"2021-08-04T00:00:00",128.98,129.99,128.01,129.58,1147034], [3389,"2021-08-05T00:00:00",129.5,130,128.5,129.42,2016262], [3390,"2021-08-06T00:00:00",129.05,129.85,128.72,129.06,644190], [3391,"2021-08-09T00:00:00",129.89,129.89,127.1,128.43,997110], [3392,"2021-08-10T00:00:00",128.85,128.95,127.55,128.46,170810], [3393,"2021-08-11T00:00:00",128.46,130.48,128.05,128.84,606895], [3394,"2021-08-12T00:00:00",128.84,129.72,128.55,129.31,269949], [3395,"2021-08-13T00:00:00",129,129.98,128.6,129.68,212232], [3396,"2021-08-16T00:00:00",129.97,130.5,128.25,129.92,577568], [3397,"2021-08-17T00:00:00",130.65,131,129.1,129.76,554445], [3398,"2021-08-20T00:00:00",130,130.45,129.3,129.52,657240], [3399,"2021-08-23T00:00:00",129.52,130.99,129.5,130.2,1436189], [3400,"2021-08-24T00:00:00",130.2,130.95,129.3,129.48,665106], [3401,"2021-08-25T00:00:00",129.17,129.88,129,129.47,514053], [3402,"2021-08-26T00:00:00",129.5,129.5,128.06,128.55,546479], [3403,"2021-08-27T00:00:00",128.6,128.6,125.76,126.93,700103], [3404,"2021-08-30T00:00:00",126.93,126.93,122.2,124.72,1847573], [3405,"2021-08-31T00:00:00",125,127.35,124.07,125.2,1716145], [3406,"2021-09-01T00:00:00",126.5,126.5,124,124.18,755613], [3407,"2021-09-02T00:00:00",125.5,125.5,121,121.88,3167207], [3408,"2021-09-03T00:00:00",122.5,122.99,119.75,120.83,1262849], [3409,"2021-09-06T00:00:00",121,121.88,119.55,119.98,7009352], [3410,"2021-09-07T00:00:00",120.25,120.25,117,119.09,1114530], [3411,"2021-09-08T00:00:00",119.9,119.9,118,118.96,1021258], [3412,"2021-09-09T00:00:00",117.6,118.5,115.15,116.17,2225103], [3413,"2021-09-10T00:00:00",116.95,116.99,115.02,115.76,1112772], [3414,"2021-09-13T00:00:00",116.35,118.97,115.52,117.63,2176748], [3415,"2021-09-14T00:00:00",117.63,120.61,117.63,119.71,1840030], [3416,"2021-09-15T00:00:00",119.99,121,119.05,120,1279190], [3417,"2021-09-16T00:00:00",120,122,119.6,120.12,4589452], [3418,"2021-09-17T00:00:00",120.44,120.44,118.33,118.97,1132673], [3419,"2021-09-20T00:00:00",119,119,117.11,118.84,201140], [3420,"2021-09-21T00:00:00",118.95,121,116.11,116.87,801918], [3421,"2021-09-22T00:00:00",117.5,117.9,114.01,115.45,1150303], [3422,"2021-09-23T00:00:00",115.5,116.4,114,115.46,818807], [3423,"2021-09-24T00:00:00",115.99,115.99,113.51,114.89,143084], [3424,"2021-09-27T00:00:00",115,115,111,111.99,5459595], [3425,"2021-09-28T00:00:00",112,113.7,111.52,112.54,7044937], [3426,"2021-09-29T00:00:00",113.9,113.9,110.41,110.91,1347349], [3427,"2021-09-30T00:00:00",111,111.94,108.05,109.35,6587594], [3428,"2021-10-01T00:00:00",109.95,110.89,108.6,110.09,3308845], [3429,"2021-10-04T00:00:00",110.09,110.35,109.09,110.01,1599420], [3430,"2021-10-05T00:00:00",110.02,110.7,109,109.35,1589523], [3431,"2021-10-06T00:00:00",109.99,109.99,107.6,107.76,3148840], [3432,"2021-10-07T00:00:00",108,110.34,107.76,109.08,2483027], [3433,"2021-10-08T00:00:00",109.5,111,108.5,110.26,5834015], [3434,"2021-10-11T00:00:00",109.53,110.49,109.02,109.65,1206108], [3435,"2021-10-12T00:00:00",109.73,114.89,108.98,114.02,6622254], [3436,"2021-10-13T00:00:00",114.5,116.57,113.15,114.94,2676084], [3437,"2021-10-14T00:00:00",115,119.5,114.1,119.15,2542510], [3438,"2021-10-15T00:00:00",119.9,120,117.79,119.03,1357210], [3439,"2021-10-18T00:00:00",119.74,122.8,117.05,121.79,1824940], [3440,"2021-10-20T00:00:00",122.5,125.5,121,124.31,2318448], [3441,"2021-10-21T00:00:00",124,131.9,122.22,127.74,6216289], [3442,"2021-10-22T00:00:00",127.8,131,126,129.7,1951983], [3443,"2021-10-25T00:00:00",128.01,129,126.55,127.8,544116], [3444,"2021-10-26T00:00:00",129.7,129.7,125,125.72,722456], [3445,"2021-10-27T00:00:00",125.4,126.51,122.9,123.87,1529652], [3446,"2021-10-28T00:00:00",124,124.9,122.48,124.44,755674], [3447,"2021-10-29T00:00:00",125.5,129,123.05,126.16,1933104], [3448,"2021-11-01T00:00:00",126.95,128.99,126.01,126.96,465436], [3449,"2021-11-02T00:00:00",127,128.9,126,127.98,2460565], [3450,"2021-11-03T00:00:00",128.95,128.95,125,125.26,717179], [3451,"2021-11-04T00:00:00",125.79,126.1,123.51,124.31,1660552], [3452,"2021-11-05T00:00:00",125.89,126.4,124.05,125.55,1356774], [3453,"2021-11-08T00:00:00",125.6,127.01,125.2,126.65,705569], [3454,"2021-11-09T00:00:00",127.4,127.4,125.25,125.32,854225], [3455,"2021-11-10T00:00:00",126,126.88,124.1,124.57,453390], [3456,"2021-11-11T00:00:00",124.97,124.97,124,124.11,2398042], [3457,"2021-11-12T00:00:00",124.1,125.47,123,123.41,415477], [3458,"2021-11-15T00:00:00",122.15,125.94,122.15,124.91,495611], [3459,"2021-11-16T00:00:00",125.45,126.49,123.05,125.95,878994], [3460,"2021-11-17T00:00:00",126.5,127.75,123.66,124.66,4162783], [3461,"2021-11-18T00:00:00",125,125.94,122.31,123.78,1242516], [3462,"2021-11-19T00:00:00",123.6,126.9,123.6,125.86,3135415], [3463,"2021-11-22T00:00:00",128,129.1,123.52,124.68,4487112], [3464,"2021-11-23T00:00:00",124.5,124.5,122.4,123.27,1852315], [3465,"2021-11-24T00:00:00",123.05,123.05,119.57,120.15,3810386], [3466,"2021-11-25T00:00:00",120.87,120.87,116,117.53,4966495], [3467,"2021-11-26T00:00:00",116.1,120.74,116.1,119.43,3450455], [3468,"2021-11-29T00:00:00",118.1,126.9,118.1,125.16,5093343], [3469,"2021-11-30T00:00:00",126.89,127.75,120.01,123.35,31480344], [3470,"2021-12-01T00:00:00",125,125.5,122.11,124.67,2901710], [3471,"2021-12-02T00:00:00",123.99,124.04,117.5,119.52,2946383], [3472,"2021-12-03T00:00:00",118.9,124.23,117.15,123.2,3277436], [3473,"2021-12-06T00:00:00",123.9,123.95,121.06,121.42,1012588], [3474,"2021-12-07T00:00:00",122.9,124,121.5,122.56,2059729], [3475,"2021-12-08T00:00:00",122.95,123.85,121.15,122.4,2355553], [3476,"2021-12-09T00:00:00",122.95,122.95,118.91,120.56,1054086], [3477,"2021-12-10T00:00:00",121.8,121.8,119.46,119.58,1030716], [3478,"2021-12-13T00:00:00",120.43,120.5,118.65,119.29,803835], [3479,"2021-12-14T00:00:00",119.49,120.75,118,119.39,2087508], [3480,"2021-12-15T00:00:00",119.96,120,118.51,118.95,1795873], [3481,"2021-12-16T00:00:00",119.25,119.75,115,115.65,2280425], [3482,"2021-12-17T00:00:00",116.7,118.55,114.5,118.04,1652856], [3483,"2021-12-20T00:00:00",118.95,120.1,117.1,118.54,1565638], [3484,"2021-12-21T00:00:00",118,119.02,117.21,117.69,533753], [3485,"2021-12-22T00:00:00",118.7,118.7,117,117.99,761750], [3486,"2021-12-23T00:00:00",116.57,118.5,116.57,117.34,801572], [3487,"2021-12-24T00:00:00",117.8,117.8,116.51,116.8,321524], [3488,"2021-12-27T00:00:00",117.91,117.91,116,116.16,379513], [3489,"2021-12-28T00:00:00",116.88,116.9,115.2,116,745571], [3490,"2021-12-29T00:00:00",116.57,116.57,114.8,115,1639485], [3491,"2021-12-30T00:00:00",115,115.9,114.3,114.85,2189778], [3492,"2021-12-31T00:00:00",115.3,117.5,114.31,116.62,2886976], [3493,"2022-01-03T00:00:00",117,117.9,116.5,117.03,405791], [3494,"2022-01-04T00:00:00",117.1,119,117.1,118.03,916386], [3495,"2022-01-05T00:00:00",118.7,118.94,117,117.61,184922], [3496,"2022-01-06T00:00:00",117.99,118.7,116.5,116.7,1361906], [3497,"2022-01-07T00:00:00",117.9,119.5,116.55,118.28,1340981], [3498,"2022-01-10T00:00:00",119,121.23,118.03,120.37,2955003], [3499,"2022-01-11T00:00:00",120.85,122.5,118.8,122.17,1852575], [3500,"2022-01-12T00:00:00",122.75,122.85,121.49,121.59,496255], [3501,"2022-01-13T00:00:00",122,122.2,121,121.5,143600], [3502,"2022-01-14T00:00:00",121.5,124,121.5,123.13,1138299], [3503,"2022-01-17T00:00:00",123.01,123.1,122,122.15,449851], [3504,"2022-01-18T00:00:00",122.15,123,121.23,122.01,476441], [3505,"2022-01-19T00:00:00",121.3,122.8,121.05,121.57,768005], [3506,"2022-01-20T00:00:00",121.49,122.45,119.7,122.04,350340], [3507,"2022-01-21T00:00:00",122.5,122.5,121.05,122.13,96511], [3508,"2022-01-24T00:00:00",122.25,122.45,121.15,121.44,220830], [3509,"2022-01-25T00:00:00",121.05,122.08,121,121.58,311993], [3510,"2022-01-26T00:00:00",121.75,121.75,120.8,121.01,271685], [3511,"2022-01-27T00:00:00",121.65,121.65,120.5,121.01,403396], [3512,"2022-01-28T00:00:00",120.1,121.5,120.1,120.54,456985], [3513,"2022-01-31T00:00:00",120.2,121.7,120.2,121.19,691880], [3514,"2022-02-01T00:00:00",120.55,122.5,120.55,121.68,376741], [3515,"2022-02-02T00:00:00",121.02,128,121,124.71,3470427], [3516,"2022-02-03T00:00:00",126,126,123.45,123.55,750312], [3517,"2022-02-04T00:00:00",123.1,124.9,123.1,123.89,2721987], [3518,"2022-02-07T00:00:00",124.44,125,123.55,123.92,191597], [3519,"2022-02-08T00:00:00",124.4,124.55,123,123.58,1701938], [3520,"2022-02-09T00:00:00",124.15,124.99,123.16,124.22,1243444], [3521,"2022-02-10T00:00:00",124.22,124.99,122.03,122.33,1544517], [3522,"2022-02-11T00:00:00",122.8,123.95,121.56,123.23,1131428], [3523,"2022-02-14T00:00:00",123.23,124.5,122.45,122.6,532437], [3524,"2022-02-15T00:00:00",123.85,123.85,121.6,122.02,1420639], [3525,"2022-02-16T00:00:00",122.98,122.98,121.11,121.4,363293], [3526,"2022-02-17T00:00:00",121.27,122.44,120.5,121.89,117622], [3527,"2022-02-18T00:00:00",122,122.9,121,121.93,318035], [3528,"2022-02-21T00:00:00",122.4,122.6,121.5,121.74,83287], [3529,"2022-02-22T00:00:00",122.2,122.2,118,121.29,1400159], [3530,"2022-02-23T00:00:00",121.65,122,119.22,121.41,811166], [3531,"2022-02-24T00:00:00",120,121.45,115.9,116.44,1874967], [3532,"2022-02-25T00:00:00",116.01,117.5,116.01,116.32,1155499], [3533,"2022-02-28T00:00:00",117.41,117.41,115.02,116.17,1270047], [3534,"2022-03-01T00:00:00",117.98,118.1,116,116.3,748773], [3535,"2022-03-02T00:00:00",116.94,116.94,114.81,115.46,674871], [3536,"2022-03-03T00:00:00",117,117,114.8,115.16,147193], [3537,"2022-03-04T00:00:00",115,117,115,116.27,849987], [3538,"2022-03-07T00:00:00",115.1,115.9,112.26,113,453555], [3539,"2022-03-08T00:00:00",116,116,111.15,112.33,609309], [3540,"2022-03-09T00:00:00",111,114.97,111,112.29,1056162], [3541,"2022-03-10T00:00:00",113.9,115.85,112.3,114.04,1116936], [3542,"2022-03-11T00:00:00",114,114.86,113.07,114.13,325294], [3543,"2022-03-14T00:00:00",114,114.5,113.06,113.93,487685], [3544,"2022-03-15T00:00:00",114.11,115.5,114.03,115.02,268479], [3545,"2022-03-16T00:00:00",115,115.9,113.5,113.9,280721], [3546,"2022-03-17T00:00:00",114.49,114.85,114,114.2,767312], [3547,"2022-03-18T00:00:00",113.95,114.45,110,110.64,1285603], [3548,"2022-03-21T00:00:00",109.5,111,108.39,110.61,841768], [3549,"2022-03-22T00:00:00",111.34,111.89,109.5,110.05,669559], [3550,"2022-03-24T00:00:00",110.68,112.39,109.52,111.98,893817], [3551,"2022-03-25T00:00:00",112.84,114,110.55,113.51,523841], [3552,"2022-03-28T00:00:00",113.69,114.38,111,113.7,378809], [3553,"2022-03-29T00:00:00",114.4,115,113.11,113.27,749914], [3554,"2022-03-30T00:00:00",113.98,114.5,113,113.63,100466], [3555,"2022-03-31T00:00:00",113.99,114,112.6,112.91,734793], [3556,"2022-04-01T00:00:00",112.6,114.5,111.9,113.91,1802294], [3557,"2022-04-04T00:00:00",112.01,113,108.99,109.36,720783], [3558,"2022-04-05T00:00:00",109.51,110.7,109.02,109.56,477499], [3559,"2022-04-06T00:00:00",109.56,110.87,109.5,109.8,848481], [3560,"2022-04-07T00:00:00",109.82,110.74,108.9,109.03,369037], [3561,"2022-04-08T00:00:00",110.99,112.3,110.56,111.54,990236], [3562,"2022-04-11T00:00:00",113.8,118,112.1,115.72,2207391], [3563,"2022-04-12T00:00:00",116,119,115.72,116.36,703976], [3564,"2022-04-13T00:00:00",116.36,116.99,115.6,116.11,645792], [3565,"2022-04-14T00:00:00",116.2,116.8,115.61,116.05,1093663], [3566,"2022-04-15T00:00:00",116.3,116.44,115.65,116.25,191033], [3567,"2022-04-18T00:00:00",116.89,116.89,115,115.55,1195300], [3568,"2022-04-19T00:00:00",115.1,116.32,114.5,114.95,687019], [3569,"2022-04-20T00:00:00",115.07,115.9,110,111.06,982556], [3570,"2022-04-21T00:00:00",111.5,112.87,110.71,111.32,768991], [3571,"2022-04-22T00:00:00",112,112,110.57,111.31,430165], [3572,"2022-04-25T00:00:00",111.52,113,111.52,112.31,430122], [3573,"2022-04-26T00:00:00",113.49,113.49,111.5,111.79,913201], [3574,"2022-04-27T00:00:00",111.45,111.5,109,109.73,633532], [3575,"2022-04-28T00:00:00",111.5,111.5,108,108.85,1643917], [3576,"2022-05-06T00:00:00",109.97,109.97,106.16,107.03,314657], [3577,"2022-05-09T00:00:00",108,108,102.5,102.92,1731876], [3578,"2022-05-10T00:00:00",101.51,105.97,101.51,102.16,288350], [3579,"2022-05-11T00:00:00",103.99,103.99,100.5,102.27,1093343], [3580,"2022-05-12T00:00:00",103.91,103.91,101.11,102,508998], [3581,"2022-05-13T00:00:00",102,103.48,101,102.77,321289], [3582,"2022-05-16T00:00:00",102.5,102.5,99.75,100.94,10735709], [3583,"2022-05-17T00:00:00",101.8,102.35,100.15,101.71,1015919], [3584,"2022-05-18T00:00:00",101.99,103.2,101.31,102.17,478743], [3585,"2022-05-19T00:00:00",102.98,102.98,101,101.43,573923], [3586,"2022-05-20T00:00:00",101.01,102.3,101,102.09,1150428], [3587,"2022-05-23T00:00:00",102.1,103.24,100.2,102.06,579563], [3588,"2022-05-24T00:00:00",101,103.29,101,102.33,533064], [3589,"2022-05-25T00:00:00",102.45,102.9,101.02,102.61,2212379], [3590,"2022-05-26T00:00:00",102.62,103.97,102.6,103.41,284727], [3591,"2022-05-27T00:00:00",104,106.44,103.04,103.71,865427], [3592,"2022-05-30T00:00:00",104,105.38,102.21,103.44,84055], [3593,"2022-05-31T00:00:00",104.88,104.88,102.17,103.4,1211963], [3594,"2022-06-01T00:00:00",103,103.8,101.7,102.02,597954], [3595,"2022-06-02T00:00:00",102.99,103,99.3,99.64,1278137], [3596,"2022-06-03T00:00:00",99.85,99.96,96,96.72,3428620], [3597,"2022-06-06T00:00:00",96.1,99,96.1,98.19,338817], [3598,"2022-06-07T00:00:00",99.49,99.9,96.15,97.08,263677], [3599,"2022-06-08T00:00:00",98.33,98.33,95.75,95.89,282448], [3600,"2022-06-09T00:00:00",95.89,96.89,95.05,95.35,159495], [3601,"2022-06-10T00:00:00",96.58,96.58,95,95.23,328567], [3602,"2022-06-13T00:00:00",95.99,95.99,89,90.44,1666847], [3603,"2022-06-14T00:00:00",91,93.85,90.01,93.48,496900], [3604,"2022-06-15T00:00:00",94.68,95.99,93,95.28,373084], [3605,"2022-06-16T00:00:00",94.01,96,94.01,94.98,301742], [3606,"2022-06-17T00:00:00",96.49,97,94,95.73,660783], [3607,"2022-06-20T00:00:00",96.48,96.75,94.11,95.4,85696], [3608,"2022-06-21T00:00:00",96.43,97.1,94.22,96.96,4839780], [3609,"2022-06-22T00:00:00",96.15,99.39,96.15,96.73,3538321], [3610,"2022-06-23T00:00:00",95.05,97.7,95,95.31,623293], [3611,"2022-06-24T00:00:00",96.48,96.48,90,92.87,1533544], [3612,"2022-06-27T00:00:00",93,97.49,91.1,95.24,992359], [3613,"2022-06-28T00:00:00",93.61,96.44,93.61,94.97,573062], [3614,"2022-06-29T00:00:00",94.99,95.13,88.3,90.08,3443169], [3615,"2022-06-30T00:00:00",89.9,92.5,89.27,91.34,2566730], [3616,"2022-07-01T00:00:00",91.49,91.98,89.72,91.14,652624], [3617,"2022-07-04T00:00:00",91.25,92.59,90,92.12,204822], [3618,"2022-07-05T00:00:00",92,92.55,90.5,90.67,96954], [3619,"2022-07-06T00:00:00",91.9,91.98,90.11,91.7,121903], [3620,"2022-07-07T00:00:00",91.6,91.97,91.12,91.82,45485], [3621,"2022-07-13T00:00:00",89.05,93.97,89.05,93.06,92146], [3622,"2022-07-14T00:00:00",94,94.3,92.41,93.79,488639], [3623,"2022-07-15T00:00:00",94.98,94.98,92.52,92.86,119617], [3624,"2022-07-18T00:00:00",90.27,92.85,90.27,90.93,212336], [3625,"2022-07-19T00:00:00",91,91.94,87.8,88.58,536224], [3626,"2022-07-20T00:00:00",89.25,90,87.48,88.33,147724], [3627,"2022-07-21T00:00:00",89.8,89.8,86,86.53,477633], [3628,"2022-07-22T00:00:00",88.95,88.95,83.9,84.64,353168], [3629,"2022-07-25T00:00:00",85.45,85.45,83.5,83.57,94226], [3630,"2022-07-26T00:00:00",83.6,84.48,81.1,83.92,311482], [3631,"2022-07-27T00:00:00",86.99,86.99,82.99,84.44,1366469], [3632,"2022-07-28T00:00:00",84.62,86.9,84.05,86.45,2531280], [3633,"2022-07-29T00:00:00",86.9,86.9,85,86.25,628902], [3634,"2022-08-01T00:00:00",88.95,88.95,83.36,85.97,734281], [3635,"2022-08-02T00:00:00",86,86,84.9,85.05,710610], [3636,"2022-08-03T00:00:00",85.6,87.95,84.21,86.51,1646552], [3637,"2022-08-04T00:00:00",86.9,87.49,85.01,86.51,438995], [3638,"2022-08-05T00:00:00",88.39,89.95,86,88.68,1594932], [3639,"2022-08-10T00:00:00",89,92.89,89,91.29,1378718], [3640,"2022-08-11T00:00:00",92.88,92.88,87.8,88.09,505366], [3641,"2022-08-12T00:00:00",88.98,91.17,86.4,90.93,580206], [3642,"2022-08-15T00:00:00",91,97.74,91,95.35,1772521], [3643,"2022-08-16T00:00:00",95.5,99.8,94,96.95,1572294], [3644,"2022-08-17T00:00:00",96,101.4,95.8,96.41,1225443], [3645,"2022-08-18T00:00:00",97.89,98.49,96.5,96.61,292307], [3646,"2022-08-19T00:00:00",97.99,97.99,94.1,96.37,506768], [3647,"2022-08-22T00:00:00",97.49,98.5,94.45,94.73,811424], [3648,"2022-08-23T00:00:00",93.01,98,93.01,94.57,1247637], [3649,"2022-08-24T00:00:00",95.45,96,93.66,94.01,1771932], [3650,"2022-08-25T00:00:00",94.25,95.68,94.25,95.29,725249], [3651,"2022-08-26T00:00:00",95.06,96.2,93.39,93.78,504502], [3652,"2022-08-29T00:00:00",94.5,94.5,90.03,92.44,411039], [3653,"2022-08-30T00:00:00",93.11,94.87,90.41,90.9,664612], [3654,"2022-08-31T00:00:00",91.99,91.99,89.27,90.66,680614], [3655,"2022-09-01T00:00:00",91.18,91.18,89.75,90.25,258339], [3656,"2022-09-02T00:00:00",90.95,90.95,88.06,89.87,170854], [3657,"2022-09-05T00:00:00",91,91,88,88.5,274439], [3658,"2022-09-06T00:00:00",89.35,89.35,87.8,88.45,118957], [3659,"2022-09-07T00:00:00",89,89,87.1,87.98,298849], [3660,"2022-09-08T00:00:00",88.74,88.74,87.15,87.55,142679], [3661,"2022-09-09T00:00:00",88.18,88.18,87.1,87.53,77062], [3662,"2022-09-12T00:00:00",87.5,89,87.02,87.14,312556], [3663,"2022-09-13T00:00:00",87.53,88.75,86.81,87.99,409207], [3664,"2022-09-14T00:00:00",88.49,88.49,86.52,86.76,193026], [3665,"2022-09-15T00:00:00",87.49,87.6,83.3,84.56,422866], [3666,"2022-09-16T00:00:00",84,86,82.7,83.15,1606236], [3667,"2022-09-19T00:00:00",83.4,84.78,81.5,81.89,715849], [3668,"2022-09-20T00:00:00",82.4,83.3,81.51,82.04,619915], [3669,"2022-09-21T00:00:00",82.04,83,81.38,81.91,257611], [3670,"2022-09-22T00:00:00",82.7,82.7,80.11,81.81,604518], [3671,"2022-09-23T00:00:00",82.7,82.7,80.5,80.94,4937798], [3672,"2022-09-26T00:00:00",80.61,82.49,80.61,81.05,522497], [3673,"2022-09-27T00:00:00",81.79,81.79,80.62,81.06,937046], [3674,"2022-09-28T00:00:00",81.7,84.1,81.15,81.47,1037680], [3675,"2022-09-29T00:00:00",80.01,80.01,75.36,75.36,1825607], [3676,"2022-09-30T00:00:00",69.71,69.71,69.71,69.71,697317], [3677,"2022-10-03T00:00:00",67.26,70.95,67.05,68.19,13165202], [3678,"2022-10-04T00:00:00",68.5,70.6,68.39,69.37,3411030], [3679,"2022-10-05T00:00:00",69.03,70.59,69.03,69.61,940289], [3680,"2022-10-06T00:00:00",69.98,71.39,69.5,71.13,2492074], [3681,"2022-10-07T00:00:00",71,72,70.1,71.58,2131520], [3682,"2022-10-10T00:00:00",72.49,72.49,70.7,71.52,1457962], [3683,"2022-10-11T00:00:00",71.75,72.9,71.4,71.52,1303660], [3684,"2022-10-12T00:00:00",71.5,72,70.01,71.64,883409], [3685,"2022-10-13T00:00:00",71.99,71.99,71.35,71.53,1179978], [3686,"2022-10-14T00:00:00",72,72.5,70.61,71.55,2259053], [3687,"2022-10-17T00:00:00",71.9,71.9,71.4,71.51,1290144], [3688,"2022-10-18T00:00:00",71.94,71.94,71.3,71.55,1366844], [3689,"2022-10-19T00:00:00",71.5,71.8,71.4,71.53,1289881], [3690,"2022-10-20T00:00:00",71.74,71.74,71.37,71.49,3777764], [3691,"2022-10-21T00:00:00",71.49,71.89,70.5,71.49,3101946], [3692,"2022-10-24T00:00:00",71.85,71.85,70.8,71.5,1516345], [3693,"2022-10-25T00:00:00",71.51,71.68,70.8,71.09,524964], [3694,"2022-10-26T00:00:00",71,71.1,69.52,69.85,646270], [3695,"2022-10-27T00:00:00",70.99,70.99,69.46,69.78,399202], [3696,"2022-10-28T00:00:00",70.88,70.88,69.13,69.55,356998], [3697,"2022-10-31T00:00:00",69.5,70.48,69.35,69.73,491769], [3698,"2022-11-01T00:00:00",70.49,70.5,69.7,69.97,992103], [3699,"2022-11-02T00:00:00",69.85,70.49,69.08,69.29,517560], [3700,"2022-11-03T00:00:00",69.48,70,68.7,69.11,1513917], [3701,"2022-11-04T00:00:00",68.01,68.4,67.3,67.42,257254], [3702,"2022-11-07T00:00:00",67.51,68.67,67.51,67.65,302170], [3703,"2022-11-08T00:00:00",68,68.25,67.51,67.6,369854], [3704,"2022-11-10T00:00:00",68,71.25,67.5,69.62,3760847], [3705,"2022-11-11T00:00:00",69.99,70.29,69.26,69.49,541124], [3706,"2022-11-14T00:00:00",69.49,70.29,69.1,69.92,575232] ]}