{ "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,"2007-03-12T00:00:00",10,19.25,16.1,17.85,8463500], [2,"2007-03-13T00:00:00",17.85,18.3,17.65,17.65,4435500], [3,"2007-03-14T00:00:00",17.65,17.4,16.65,16.65,2149500], [4,"2007-03-15T00:00:00",16.65,16.6,15.65,15.75,7647000], [5,"2007-03-16T00:00:00",15.75,16.5,15.85,16,4422000], [6,"2007-03-19T00:00:00",16,16.15,15,15,7364000], [7,"2007-03-20T00:00:00",15,15.05,14.1,14.6,4993000], [8,"2007-03-21T00:00:00",14.6,14.8,14,14.1,2830500], [9,"2007-03-22T00:00:00",14.1,14.2,13.9,14,1072000], [10,"2007-03-26T00:00:00",14,14.1,13.45,13.45,925500], [11,"2007-03-27T00:00:00",13.45,14.1,13.35,13.6,2478500], [12,"2007-03-28T00:00:00",13.6,13.8,12.6,13.05,5256000], [13,"2007-03-29T00:00:00",13.05,13.25,12.85,12.95,2365000], [14,"2007-03-30T00:00:00",12.95,13.15,12.95,13,1181000], [15,"2007-04-02T00:00:00",13,13.15,12.8,13,775500], [16,"2007-04-03T00:00:00",13,13.1,12.9,13,956000], [17,"2007-04-04T00:00:00",13,13.75,13,13.35,4946000], [18,"2007-04-05T00:00:00",13.35,14.35,13.4,14.35,6948000], [19,"2007-04-06T00:00:00",14.35,14.9,14.4,14.65,5863000], [20,"2007-04-09T00:00:00",14.65,14.7,14.15,14.25,2234500], [21,"2007-04-10T00:00:00",14.25,14.5,14,14,2055000], [22,"2007-04-11T00:00:00",14,14.3,13.75,13.75,2926000], [23,"2007-04-12T00:00:00",13.75,14.05,13.75,13.95,1784500], [24,"2007-04-13T00:00:00",13.95,14,13.7,14,973000], [25,"2007-04-16T00:00:00",14,14.1,13.9,13.95,1442000], [26,"2007-04-17T00:00:00",13.95,14.05,13.7,13.8,1350500], [27,"2007-04-18T00:00:00",13.8,14,13.8,13.85,1763000], [28,"2007-04-19T00:00:00",13.85,13.9,13.65,13.75,946500], [29,"2007-04-20T00:00:00",13.75,13.9,13.6,13.7,825500], [30,"2007-04-23T00:00:00",13.7,13.9,13.6,13.85,846500], [31,"2007-04-24T00:00:00",13.85,13.9,13.45,13.6,2132500], [32,"2007-04-25T00:00:00",13.6,13.6,13.1,13.25,1808500], [33,"2007-04-26T00:00:00",13.25,13.25,13.05,13.15,1354000], [34,"2007-04-27T00:00:00",13.15,13.9,13.2,13.55,2522500], [35,"2007-04-30T00:00:00",13.55,13.85,13.55,13.8,1658000], [36,"2007-05-02T00:00:00",13.8,14.15,13.6,13.6,2374000], [37,"2007-05-03T00:00:00",13.6,13.9,13.6,13.6,1391500], [38,"2007-05-04T00:00:00",13.6,13.8,13.5,13.55,1238000], [39,"2007-05-07T00:00:00",13.55,13.6,12.85,13,2289500], [40,"2007-05-08T00:00:00",13,13.3,12.9,13.1,1141500], [41,"2007-05-09T00:00:00",13.1,13.3,13.05,13.2,1538500], [42,"2007-05-10T00:00:00",13.2,14.05,13.1,13.8,5907000], [43,"2007-05-11T00:00:00",13.8,14.55,13.65,14.35,8948500], [44,"2007-05-14T00:00:00",14.35,15.35,13.7,15.35,11978500], [45,"2007-05-15T00:00:00",15.35,16.1,15.1,15.3,11824500], [46,"2007-05-16T00:00:00",15.3,15.5,14.3,14.7,5841500], [47,"2007-05-17T00:00:00",14.7,15.4,14.5,15.05,5584500], [48,"2007-05-18T00:00:00",15.05,15.65,15,15.3,5562000], [49,"2007-05-21T00:00:00",15.3,15.25,14.9,14.9,1807500], [50,"2007-05-22T00:00:00",14.9,15.45,14.9,15.25,3220500], [51,"2007-05-23T00:00:00",15.25,15.8,15.15,15.6,5920500], [52,"2007-05-24T00:00:00",15.6,15.95,15.6,15.7,3886000], [53,"2007-05-25T00:00:00",15.7,16,15.5,15.5,2703000], [54,"2007-05-28T00:00:00",15.5,15.8,15.35,15.65,1932500], [55,"2007-05-29T00:00:00",15.65,16.65,15.4,16.55,14785000], [56,"2007-05-30T00:00:00",16.55,17.55,16.35,17.35,17756500], [57,"2007-05-31T00:00:00",17.35,17.9,17.1,17.15,6042000], [58,"2007-06-01T00:00:00",17.15,17.35,16.6,16.85,2738500], [59,"2007-06-04T00:00:00",16.85,17.3,16.4,16.45,6736000], [60,"2007-06-05T00:00:00",16.45,16.95,16.4,16.5,3252500], [61,"2007-06-06T00:00:00",16.5,17,16.4,16.6,2881500], [62,"2007-06-07T00:00:00",16.6,17.5,16.35,17.25,7557000], [63,"2007-06-08T00:00:00",17.25,18.25,17,18.25,15276500], [64,"2007-06-11T00:00:00",18.25,19.25,18.25,18.55,18159500], [65,"2007-06-12T00:00:00",18.55,19.35,18.55,18.95,7456000], [66,"2007-06-13T00:00:00",18.95,19.15,18.5,18.8,3839000], [67,"2007-06-14T00:00:00",18.8,19,18.25,18.25,3862500], [68,"2007-06-15T00:00:00",18.25,18.45,17.7,18,2827500], [69,"2007-06-18T00:00:00",18,18.35,17.9,18.15,2616500], [70,"2007-06-19T00:00:00",18.15,19.15,18.1,19.15,10327000], [71,"2007-06-20T00:00:00",19.15,20.1,19.1,19.95,14559500], [72,"2007-06-21T00:00:00",19.95,20.5,19.3,19.45,8107000], [73,"2007-06-22T00:00:00",19.45,19.6,18.45,18.8,5708500], [74,"2007-06-25T00:00:00",18.8,19.2,18.8,18.9,2622000], [75,"2007-06-26T00:00:00",18.9,19.4,18.9,18.9,2114500], [76,"2007-06-27T00:00:00",18.9,19.3,19,19.2,1571500], [77,"2007-06-28T00:00:00",19.2,20,19.25,19.55,8007000], [78,"2007-06-29T00:00:00",19.55,19.85,19.1,19.25,2345000], [79,"2007-07-02T00:00:00",19.25,19.55,19.1,19.2,2090500], [80,"2007-07-03T00:00:00",19.2,19.5,18.5,18.85,2494000], [81,"2007-07-04T00:00:00",18.85,19.15,18.7,18.95,1520000], [82,"2007-07-05T00:00:00",18.95,19.35,19,19,1594000], [83,"2007-07-06T00:00:00",19,19.25,18.55,18.8,2216000], [84,"2007-07-09T00:00:00",18.8,19.8,18.6,19.8,7488500], [85,"2007-07-10T00:00:00",19.8,20.8,20.15,20.8,11633500], [86,"2007-07-11T00:00:00",20.8,21.8,20.85,21.8,10730000], [87,"2007-07-12T00:00:00",21.8,22.85,22.85,22.85,950000], [88,"2007-07-13T00:00:00",22.85,23.95,22.5,23.5,17387000], [89,"2007-07-16T00:00:00",23.5,23.55,22.35,22.35,6756000], [90,"2007-07-17T00:00:00",22.35,22.75,21.55,22.25,4975500], [91,"2007-07-18T00:00:00",22.25,22.15,21.15,21.15,3062500], [92,"2007-07-19T00:00:00",21.15,20.85,20.1,20.1,2299500], [93,"2007-07-20T00:00:00",20.1,19.45,19.1,19.1,3169000], [94,"2007-07-23T00:00:00",19.1,20.1,19.4,20.1,2382000], [95,"2007-07-24T00:00:00",20.1,21.1,20.25,20.35,7542500], [96,"2007-07-25T00:00:00",20.35,20.5,19.35,19.75,2220000], [97,"2007-07-26T00:00:00",19.75,20.2,19.25,19.25,2165500], [98,"2007-07-27T00:00:00",19.25,19.6,19,19.1,1734500], [99,"2007-07-30T00:00:00",19.1,19.45,18.8,19.1,1262500], [100,"2007-07-31T00:00:00",19.1,19.7,19.1,19.45,1242000], [101,"2007-08-01T00:00:00",19.45,19.85,19.2,19.5,1675000], [102,"2007-08-02T00:00:00",19.5,20.25,19.55,20.1,2691500], [103,"2007-08-03T00:00:00",20.1,20.45,19.5,19.7,2542000], [104,"2007-08-06T00:00:00",19.7,19.85,18.7,18.8,2625000], [105,"2007-08-07T00:00:00",18.8,19,17.8,17.8,3730000], [106,"2007-08-08T00:00:00",17.8,18.4,17.1,18.05,9337500], [107,"2007-08-09T00:00:00",18.05,17.3,17.05,17.1,2545500], [108,"2007-08-10T00:00:00",17.1,17.95,17,17.4,3260000], [109,"2007-08-13T00:00:00",17.4,17.7,16.7,16.9,1941000], [110,"2007-08-15T00:00:00",16.9,17.35,16.75,17.2,1428000], [111,"2007-08-16T00:00:00",17.2,17.4,16.85,17.1,1316500], [112,"2007-08-17T00:00:00",17.1,17.25,16.75,16.9,850500], [113,"2007-08-20T00:00:00",16.9,17.35,16.7,16.8,865500], [114,"2007-08-21T00:00:00",16.8,16.9,15.8,15.8,1251500], [115,"2007-08-22T00:00:00",15.8,16.05,14.8,15.55,2482000], [116,"2007-08-23T00:00:00",15.55,15.9,15,15.15,1339000], [117,"2007-08-24T00:00:00",15.15,15.15,14.5,15,1291000], [118,"2007-08-27T00:00:00",15,15.25,14.65,15.1,639500], [119,"2007-08-28T00:00:00",15.1,14.9,14.5,14.8,646500], [120,"2007-08-29T00:00:00",14.8,15.6,14.75,15.6,1167000], [121,"2007-08-30T00:00:00",15.6,16.15,15.6,16,1983000], [122,"2007-08-31T00:00:00",16,16.2,15.5,16,1028000], [123,"2007-09-03T00:00:00",16,15.65,15.2,15.35,726000], [124,"2007-09-04T00:00:00",15.35,15.9,15.1,15.75,676500], [125,"2007-09-05T00:00:00",15.75,16.5,15.85,16.45,1981500], [126,"2007-09-06T00:00:00",16.45,16.6,16,16.1,1172000], [127,"2007-09-07T00:00:00",16.1,16.2,15.6,15.6,599000], [128,"2007-09-10T00:00:00",15.6,15.9,15,15.85,628500], [129,"2007-09-11T00:00:00",15.85,16.05,15.5,15.7,528000], [130,"2007-09-12T00:00:00",15.7,16.3,15.7,16.25,1295500], [131,"2007-09-13T00:00:00",16.25,17.25,16.2,17.25,5249000], [132,"2007-09-14T00:00:00",17.25,18,17.15,17.25,4221500], [133,"2007-09-17T00:00:00",17.25,17.6,17.05,17.1,1103000], [134,"2007-09-18T00:00:00",17.1,17.5,17.1,17.2,1429500], [135,"2007-09-19T00:00:00",17.2,17.75,17.15,17.35,1792000], [136,"2007-09-20T00:00:00",17.35,18.25,17.25,17.75,4365000], [137,"2007-09-21T00:00:00",17.75,18.15,17.5,18.15,1597500], [138,"2007-09-24T00:00:00",18.15,18.4,18.1,18.15,2159500], [139,"2007-09-25T00:00:00",18.15,18.3,17.5,17.8,915500], [140,"2007-09-26T00:00:00",17.8,18.05,17.4,17.55,1327000], [141,"2007-09-27T00:00:00",17.55,17.8,17.5,17.75,891500], [142,"2007-09-28T00:00:00",17.75,17.65,17.45,17.6,477500], [143,"2007-10-01T00:00:00",17.6,18.6,17.95,18.6,4038500], [144,"2007-10-02T00:00:00",18.6,19.1,18.7,18.75,2418000], [145,"2007-10-03T00:00:00",18.75,19,18.3,18.75,949000], [146,"2007-10-04T00:00:00",18.75,18.75,18.4,18.5,809000], [147,"2007-10-05T00:00:00",18.5,19.5,18.55,19.25,3328500], [148,"2007-10-08T00:00:00",19.25,20.25,19.25,20.25,4383000], [149,"2007-10-09T00:00:00",16.83,17.7,17.1,17.25,2811000], [150,"2007-10-11T00:00:00",17.25,17.2,16.8,16.85,1163000], [151,"2007-10-17T00:00:00",16.85,17.15,16.3,16.7,1471500], [152,"2007-10-18T00:00:00",16.7,17.25,16.7,17.2,1493500], [153,"2007-10-19T00:00:00",17.2,18.2,16.5,17.7,4319500], [154,"2007-10-22T00:00:00",17.7,18.6,17.7,18,5077500], [155,"2007-10-23T00:00:00",18,18.2,17.4,17.7,2162000], [156,"2007-10-24T00:00:00",17.7,17.9,16.95,17.1,1703500], [157,"2007-10-25T00:00:00",17.1,17.4,17.1,17.2,560000], [158,"2007-10-26T00:00:00",17.2,17.35,16.8,17,2181500], [159,"2007-10-29T00:00:00",17,17.25,16.6,16.85,1142000], [160,"2007-10-30T00:00:00",16.85,16.85,16,16.15,1068500], [161,"2007-10-31T00:00:00",16.15,17.15,16,16.85,1493500], [162,"2007-11-01T00:00:00",16.85,16.7,16.2,16.45,883000], [163,"2007-11-02T00:00:00",16.45,17.2,16.05,16.9,2429500], [164,"2007-11-05T00:00:00",16.9,16.9,15.9,16.3,2220500], [165,"2007-11-06T00:00:00",16.3,16.75,15.9,16.6,1183500], [166,"2007-11-07T00:00:00",16.6,17.25,16.75,17.2,2580500], [167,"2007-11-08T00:00:00",17.2,17.15,16.5,16.9,1858500], [168,"2007-11-12T00:00:00",16.9,17.45,16.8,17.25,4421000], [169,"2007-11-13T00:00:00",17.25,17.55,17,17,1330000], [170,"2007-11-14T00:00:00",17,17.15,16.5,16.7,914500], [171,"2007-11-15T00:00:00",16.7,16.75,15.95,16.25,1244000], [172,"2007-11-16T00:00:00",16.25,17,16,16.55,1703500], [173,"2007-11-19T00:00:00",16.55,16.85,16.05,16.65,850000], [174,"2007-11-20T00:00:00",16.65,16.8,16.4,16.45,429500], [175,"2007-11-21T00:00:00",16.45,16.9,16.5,16.75,681000], [176,"2007-11-22T00:00:00",16.75,16.9,16.6,16.85,493000], [177,"2007-11-23T00:00:00",16.85,17.25,16.6,16.9,1667000], [178,"2007-11-26T00:00:00",16.9,17.25,16.65,16.85,845000], [179,"2007-11-27T00:00:00",16.85,17,16.6,16.8,514000], [180,"2007-11-28T00:00:00",16.8,17.8,16.65,17.8,4267500], [181,"2007-11-29T00:00:00",17.8,18.8,18.25,18.5,8867000], [182,"2007-11-30T00:00:00",18.5,18.6,18,18.1,2647000], [183,"2007-12-03T00:00:00",18.1,19.1,18.1,19,20510000], [184,"2007-12-04T00:00:00",19,20,18.8,20,9651500], [185,"2007-12-05T00:00:00",20,20.5,19.5,20,24516000], [186,"2007-12-06T00:00:00",20,20.9,19.8,20.3,10234000], [187,"2007-12-07T00:00:00",20.3,20.5,20,20.05,2520000], [188,"2007-12-10T00:00:00",20.05,20.5,19.7,19.75,1673000], [189,"2007-12-11T00:00:00",19.75,19.95,19.4,19.5,1216000], [190,"2007-12-12T00:00:00",19.5,19.85,19.25,19.25,1177000], [191,"2007-12-13T00:00:00",19.25,20.25,19,19.5,18923000], [192,"2007-12-14T00:00:00",19.5,20,19.25,19.95,7190500], [193,"2007-12-17T00:00:00",19.95,20.55,19.85,20,4459500], [194,"2007-12-18T00:00:00",20,21,20.1,21,15984000], [195,"2007-12-19T00:00:00",21,22.05,21.3,22.05,12263500], [196,"2007-12-24T00:00:00",22.05,23.15,22.55,23.15,6072500], [197,"2007-12-26T00:00:00",23.15,24.3,23.15,23.95,19275500], [198,"2007-12-27T00:00:00",23.95,24.15,23,23,12342500], [199,"2007-12-31T00:00:00",23,21.85,21.85,21.85,51000], [200,"2008-01-01T00:00:00",21.85,20.8,20.8,20.8,637500], [201,"2008-01-02T00:00:00",20.8,20.45,19.8,19.8,7062000], [202,"2008-01-03T00:00:00",19.8,20.8,19.8,20.8,6835500], [203,"2008-01-04T00:00:00",20.8,21.8,20.5,21.55,11844000], [204,"2008-01-07T00:00:00",21.55,21.55,20.65,20.7,5702000], [205,"2008-01-08T00:00:00",20.7,21.3,20.7,21.15,3282000], [206,"2008-01-09T00:00:00",21.15,21.45,20.7,20.7,2138500], [207,"2008-01-10T00:00:00",20.7,21.2,20,20.25,3798000], [208,"2008-01-11T00:00:00",20.25,20.9,19.3,19.75,3375500], [209,"2008-01-14T00:00:00",19.75,20.75,19.75,20.75,3959000], [210,"2008-01-15T00:00:00",20.75,21.35,20.45,20.6,6298000], [211,"2008-01-16T00:00:00",20.6,21,19.9,20,3273000], [212,"2008-01-17T00:00:00",20,20.1,19,19,5893500], [213,"2008-01-18T00:00:00",19,20,18.65,20,3947500], [214,"2008-01-21T00:00:00",20,20.7,20,20.2,2815000], [215,"2008-01-22T00:00:00",20.2,20.15,19.5,20,3068000], [216,"2008-01-23T00:00:00",20,20.4,19.8,20.05,2411500], [217,"2008-01-24T00:00:00",20.05,20.35,19.55,19.6,1482000], [218,"2008-01-25T00:00:00",19.6,20,19.55,19.8,1683000], [219,"2008-01-28T00:00:00",19.8,20.3,19.75,19.9,1683000], [220,"2008-01-29T00:00:00",19.9,20.4,19.85,20.15,3251500], [221,"2008-01-30T00:00:00",20.15,20.35,19.8,19.95,1933000], [222,"2008-01-31T00:00:00",19.95,19.95,19.7,19.7,1012500], [223,"2008-02-01T00:00:00",19.7,19.8,19.5,19.55,725500], [224,"2008-02-04T00:00:00",19.55,19.75,19.4,19.45,783000], [225,"2008-02-06T00:00:00",19.45,19.5,19.2,19.25,657000], [226,"2008-02-07T00:00:00",19.25,19.4,18.85,18.9,958000], [227,"2008-02-08T00:00:00",18.9,19.25,18.7,18.9,1004500], [228,"2008-02-11T00:00:00",18.9,18.8,17.95,18.05,1107500], [229,"2008-02-12T00:00:00",18.05,19,17.8,18.8,1863500], [230,"2008-02-13T00:00:00",18.8,19.15,18.6,18.75,1446500], [231,"2008-02-14T00:00:00",18.75,19.2,18.75,18.9,1560000], [232,"2008-02-15T00:00:00",18.9,19.1,18.55,18.65,1329500], [233,"2008-02-19T00:00:00",18.65,19.65,19.1,19.65,2370500], [234,"2008-02-20T00:00:00",19.65,20.3,19.55,19.9,4908000], [235,"2008-02-21T00:00:00",19.9,20.15,19.8,20,2977500], [236,"2008-02-22T00:00:00",20,20.1,19.7,19.9,1339500], [237,"2008-02-25T00:00:00",19.9,19.95,19.25,19.4,1044500], [238,"2008-02-26T00:00:00",19.4,19.5,18.9,19.15,1215500], [239,"2008-02-27T00:00:00",19.15,19.9,19.1,19.5,1765500], [240,"2008-02-28T00:00:00",19.5,19.6,19.1,19.15,712000], [241,"2008-02-29T00:00:00",19.15,19.4,18.9,19,1489500], [242,"2008-03-03T00:00:00",19,19.35,18.85,19.15,1319000], [243,"2008-03-04T00:00:00",19.15,19.3,18.4,18.8,1446500], [244,"2008-03-05T00:00:00",18.8,18.95,18.45,18.95,2621000], [245,"2008-03-06T00:00:00",18.95,19.6,18.9,19.35,3712000], [246,"2008-03-07T00:00:00",19.35,20.35,19.1,20.05,8058000], [247,"2008-03-10T00:00:00",20.05,20.2,19.45,19.45,1791000], [248,"2008-03-11T00:00:00",19.45,19.5,19.1,19.4,1390000], [249,"2008-03-12T00:00:00",19.4,20.1,19.5,19.8,3158000], [250,"2008-03-13T00:00:00",19.8,19.95,19,19.25,1560000], [251,"2008-03-14T00:00:00",19.25,19.55,19.2,19.3,956000], [252,"2008-03-17T00:00:00",19.3,19.5,19.25,19.5,437500], [253,"2008-03-18T00:00:00",19.5,19.4,18.5,18.65,1891500], [254,"2008-03-19T00:00:00",18.65,19.15,18.5,18.95,1075000], [255,"2008-03-20T00:00:00",18.95,19.75,18.65,19.15,1953500], [256,"2008-03-24T00:00:00",19.15,19.6,19.1,19.15,1487000], [257,"2008-03-25T00:00:00",19.15,20.15,19.1,20,10299000], [258,"2008-03-26T00:00:00",20,21,19.8,21,17677000], [259,"2008-03-27T00:00:00",21,21.9,20.75,21.55,16501500], [260,"2008-03-28T00:00:00",21.55,22.6,21.2,22.45,18425500], [261,"2008-03-31T00:00:00",22.45,22.75,21.35,21.6,8027500], [262,"2008-04-01T00:00:00",21.6,22.25,21.55,21.95,9576500], [263,"2008-04-02T00:00:00",21.95,22.45,21.7,22.15,9917500], [264,"2008-04-03T00:00:00",22.15,23.25,21.95,22.75,22241000], [265,"2008-04-04T00:00:00",22.75,23.05,22.35,22.4,7716500], [266,"2008-04-07T00:00:00",22.4,22.9,22.05,22.1,5119000], [267,"2008-04-08T00:00:00",22.1,22.05,21.6,21.65,3429000], [268,"2008-04-09T00:00:00",21.65,21.85,20.6,20.65,2538000], [269,"2008-04-10T00:00:00",20.65,21,19.9,20.25,4768500], [270,"2008-04-11T00:00:00",20.25,20.9,20.1,20.45,1652500], [271,"2008-04-14T00:00:00",20.45,20.8,20.05,20.45,1808000], [272,"2008-04-15T00:00:00",20.45,20.8,20.25,20.35,1962500], [273,"2008-04-16T00:00:00",20.35,20.55,19.9,20.15,1767000], [274,"2008-04-17T00:00:00",20.15,21.15,20.2,21.1,6412500], [275,"2008-04-18T00:00:00",21.1,21.85,20.9,20.95,5750500], [276,"2008-04-21T00:00:00",20.95,21.95,20.95,21.95,10074500], [277,"2008-04-22T00:00:00",21.95,23,22.15,23,22904000], [278,"2008-04-23T00:00:00",23,23.4,21.85,22,13122000], [279,"2008-04-24T00:00:00",22,22.55,21.6,21.95,6570500], [280,"2008-04-25T00:00:00",21.95,23,21.65,23,16641000], [281,"2008-04-28T00:00:00",23,23.51,22.25,22.9,14384000], [282,"2008-04-29T00:00:00",22.9,23.4,22.6,22.8,9556000], [283,"2008-04-30T00:00:00",22.8,22.9,21.66,21.8,4616500], [284,"2008-05-02T00:00:00",21.8,22,21.05,21.29,2103500], [285,"2008-05-05T00:00:00",21.29,21.45,20.23,20.23,1806000], [286,"2008-05-06T00:00:00",20.23,20.34,19.22,19.22,5814000], [287,"2008-05-07T00:00:00",19.22,19.88,19.1,19.7,3994500], [288,"2008-05-08T00:00:00",19.7,20.5,19.36,19.79,6317000], [289,"2008-05-09T00:00:00",19.79,19.75,18.79,19,3395500], [290,"2008-05-12T00:00:00",19,19.08,18.35,18.85,1750000], [291,"2008-05-13T00:00:00",18.85,19.58,19,19.5,2150000], [292,"2008-05-14T00:00:00",19.5,19.65,18.95,19.38,2358000], [293,"2008-05-15T00:00:00",19.38,19.45,19.15,19.25,606000], [294,"2008-05-16T00:00:00",19.25,19.21,18.6,18.61,925000], [295,"2008-05-19T00:00:00",18.61,18.95,17.8,17.9,1125500], [296,"2008-05-20T00:00:00",17.9,18.49,17.52,18.45,2374000], [297,"2008-05-21T00:00:00",18.45,18.8,18,18.55,2252500], [298,"2008-05-22T00:00:00",18.55,18.55,17.55,17.55,2734500], [299,"2008-05-23T00:00:00",17.55,16.6,16.55,16.55,1511000], [300,"2008-05-26T00:00:00",16.55,15.7,15.55,15.55,904000], [301,"2008-05-27T00:00:00",15.55,16.25,14.55,16.01,6070000], [302,"2008-05-28T00:00:00",16.01,16.35,15.01,15.01,3241500], [303,"2008-05-29T00:00:00",15.01,14.94,14.01,14.6,3346500], [304,"2008-05-30T00:00:00",14.6,15.3,13.9,14.89,2933000], [305,"2008-06-02T00:00:00",14.89,15.14,14.31,15.14,1305000], [306,"2008-06-03T00:00:00",15.14,15.59,15.05,15.43,1856000], [307,"2008-06-04T00:00:00",15.43,16.43,16.3,16.43,2422500], [308,"2008-06-05T00:00:00",16.43,16.99,16.05,16.25,2708500], [309,"2008-06-06T00:00:00",16.25,16.21,15.4,15.82,1159000], [310,"2008-06-09T00:00:00",15.82,16.15,15.5,15.5,1577500], [311,"2008-06-10T00:00:00",15.5,15.65,15.01,15.4,805500], [312,"2008-06-11T00:00:00",15.4,16,15.4,15.78,1106500], [313,"2008-06-12T00:00:00",15.78,16.14,15.25,15.75,1118500], [314,"2008-06-13T00:00:00",15.75,15.78,15.31,15.74,343500], [315,"2008-06-16T00:00:00",15.74,15.7,14.74,14.9,1211000], [316,"2008-06-17T00:00:00",14.9,15.09,13.91,14.89,683000], [317,"2008-06-18T00:00:00",14.89,14.85,14.01,14.1,476500], [318,"2008-06-19T00:00:00",14.1,14,13.1,13.1,2543000], [319,"2008-06-20T00:00:00",13.1,13.57,12.2,12.7,2163500], [320,"2008-06-23T00:00:00",12.7,12.6,11.7,11.7,1529000], [321,"2008-06-24T00:00:00",11.7,12.87,12,12.87,1451500], [322,"2008-06-25T00:00:00",12.87,14.15,13.35,13.99,2932500], [323,"2008-06-26T00:00:00",13.99,14.7,14,14.01,2619000], [324,"2008-06-27T00:00:00",14.01,14.25,13.87,13.87,292000], [325,"2008-06-30T00:00:00",13.87,13.74,13.74,13.74,16000], [326,"2008-07-01T00:00:00",13.74,13.61,13.61,13.61,24000], [327,"2008-07-01T00:00:00",13.74,13.61,13.61,13.61,24000], [328,"2008-07-02T00:00:00",13.61,13.48,13.48,13.48,9000], [329,"2008-07-03T00:00:00",13.48,13.35,13.35,13.35,378000], [330,"2008-07-04T00:00:00",13.35,13.22,13.22,13.22,13500], [331,"2008-07-08T00:00:00",13.22,13.22,13.22,13.22,500], [332,"2008-07-09T00:00:00",13.22,13.09,13.09,13.09,372500], [333,"2008-07-10T00:00:00",13.09,12.96,12.96,12.96,2500], [334,"2008-07-11T00:00:00",12.96,12.84,12.84,12.84,73000], [335,"2008-07-14T00:00:00",12.84,11.84,11.84,11.84,579500], [336,"2008-07-15T00:00:00",11.84,11.95,10.84,10.84,2307500], [337,"2008-07-16T00:00:00",10.84,10.75,9.84,9.84,1078500], [338,"2008-07-17T00:00:00",9.84,9.95,8.84,9.82,2126500], [339,"2008-07-18T00:00:00",9.82,10.44,9.01,9.69,1773000], [340,"2008-07-21T00:00:00",9.69,10.4,9.5,10.3,860000], [341,"2008-07-22T00:00:00",10.3,11.3,10.25,11.3,1711500], [342,"2008-07-23T00:00:00",11.3,12.3,11.6,12.3,2572500], [343,"2008-07-24T00:00:00",12.3,13.3,12.1,13.3,3134500], [344,"2008-07-25T00:00:00",13.3,14.2,12.6,12.85,3390500], [345,"2008-07-28T00:00:00",12.85,12.81,11.85,11.85,964500], [346,"2008-07-29T00:00:00",11.85,12.45,10.86,12.05,1204500], [347,"2008-07-30T00:00:00",12.05,13.05,12.11,13.05,1475000], [348,"2008-07-31T00:00:00",13.05,13.5,12.11,12.2,1464000], [349,"2008-08-01T00:00:00",12.2,12.15,11.25,11.26,921500], [350,"2008-08-04T00:00:00",11.26,12,10.5,10.8,1364000], [351,"2008-08-05T00:00:00",10.8,11.5,10.55,11.4,1564500], [352,"2008-08-06T00:00:00",11.4,11.45,10.6,10.62,766500], [353,"2008-08-07T00:00:00",10.62,11.2,10.02,10.9,923000], [354,"2008-08-08T00:00:00",10.9,11.6,10.4,11.41,1534500], [355,"2008-08-11T00:00:00",11.41,12.1,11,11.65,1455000], [356,"2008-08-12T00:00:00",11.65,11.8,11,11.15,598000], [357,"2008-08-13T00:00:00",11.15,11.34,10.6,11.02,762000], [358,"2008-08-15T00:00:00",11.02,11.95,10.73,11.95,1222500], [359,"2008-08-18T00:00:00",11.95,12.95,12.2,12.95,2939500], [360,"2008-08-19T00:00:00",12.95,13.8,13.2,13.25,3333000], [361,"2008-08-20T00:00:00",13.25,12.75,12.25,12.25,1185000], [362,"2008-08-21T00:00:00",12.25,12.6,11.6,11.71,1169000], [363,"2008-08-22T00:00:00",11.71,11.7,11.23,11.6,928500], [364,"2008-08-25T00:00:00",11.6,11.75,11.31,11.68,602500], [365,"2008-08-26T00:00:00",11.68,11.85,10.68,10.68,880500], [366,"2008-08-27T00:00:00",10.68,10.3,9.68,10,1899000], [367,"2008-08-28T00:00:00",10,10.4,10,10,541500], [368,"2008-08-29T00:00:00",10,10,10,10,72000], [369,"2008-09-01T00:00:00",10,10,10,10,34500], [370,"2008-09-02T00:00:00",10,10,10,10,27000], [371,"2008-09-03T00:00:00",10,10,10,10,74000], [372,"2008-09-04T00:00:00",10,10,10,10,155000], [373,"2008-09-05T00:00:00",10,10.62,10,10.48,883000], [374,"2008-09-08T00:00:00",10.48,11,10,10,939000], [375,"2008-09-09T00:00:00",10,10.1,10,10,373500], [376,"2008-09-10T00:00:00",10,10.14,10,10,136000], [377,"2008-09-11T00:00:00",10,10,10,10,155000], [378,"2008-09-12T00:00:00",10,10,10,10,160000], [379,"2008-09-15T00:00:00",10,10,10,10,5000], [380,"2008-09-16T00:00:00",10,10,10,10,8000], [381,"2008-09-18T00:00:00",10,10,10,10,100000], [382,"2008-09-23T00:00:00",10,10,10,10,5500], [383,"2008-09-29T00:00:00",10,10,10,10,1000], [384,"2008-11-07T00:00:00",10,10,10,10,1000], [385,"2008-11-25T00:00:00",10,10,10,10,500], [386,"2008-12-15T00:00:00",10,9,9,9,0], [387,"2008-12-16T00:00:00",9,8,8,8,500], [388,"2008-12-17T00:00:00",8,7,7,7,0], [389,"2008-12-18T00:00:00",7,6,6,6,50500], [390,"2008-12-19T00:00:00",6,5.7,5,5.46,4439000], [391,"2008-12-22T00:00:00",5.46,5.26,4.8,4.89,1851000], [392,"2008-12-23T00:00:00",4.89,4.74,3.95,4.04,530000], [393,"2008-12-24T00:00:00",4.04,4.4,3.85,4.02,667000], [394,"2008-12-26T00:00:00",4.02,5.02,4.19,5.02,1117000], [395,"2008-12-29T00:00:00",5.02,5.75,4.9,5.66,1356500], [396,"2008-12-30T00:00:00",5.66,5.7,5,5.17,789500], [397,"2008-12-31T00:00:00",5.17,5.99,5,5.74,646500], [398,"2009-01-01T00:00:00",5.74,5.75,5,5.64,2126000], [399,"2009-01-02T00:00:00",5.64,6.64,5.75,6.52,2069000], [400,"2009-01-05T00:00:00",6.52,7.52,6.5,7.48,2439500], [401,"2009-01-06T00:00:00",7.48,8.35,7.7,8,1829500], [402,"2009-01-09T00:00:00",8,8.04,7,7.12,1563000], [403,"2009-01-12T00:00:00",7.12,7.37,6.4,6.89,693000], [404,"2009-01-13T00:00:00",6.89,7.4,6.5,6.89,698000], [405,"2009-01-14T00:00:00",6.89,7.19,6.46,6.53,384000], [406,"2009-01-15T00:00:00",6.53,6.5,5.9,5.94,626000], [407,"2009-01-16T00:00:00",5.94,6,5.4,5.5,261500], [408,"2009-01-19T00:00:00",5.5,5.8,5.12,5.5,516000], [409,"2009-01-20T00:00:00",5.5,6.35,5.6,5.94,817500], [410,"2009-01-21T00:00:00",5.94,6.15,5.61,5.66,380000], [411,"2009-01-22T00:00:00",5.66,5.73,5.25,5.51,351500], [412,"2009-01-23T00:00:00",5.51,5.7,5.2,5.44,315500], [413,"2009-01-26T00:00:00",5.44,5.35,4.81,5.05,445500], [414,"2009-01-27T00:00:00",5.05,5.98,4.52,5.76,1018500], [415,"2009-01-28T00:00:00",5.76,6.76,5.9,6.02,4263000], [416,"2009-01-29T00:00:00",6.02,6.5,5.92,6.17,2349000], [417,"2009-01-30T00:00:00",6.17,6.55,5.92,6.49,1991500], [418,"2009-02-02T00:00:00",6.49,7.2,6.05,6.5,3242000], [419,"2009-02-03T00:00:00",6.5,6.7,6.34,6.49,1287500], [420,"2009-02-04T00:00:00",6.49,6.95,6.45,6.69,2278000], [421,"2009-02-06T00:00:00",6.69,6.86,6.4,6.46,892000], [422,"2009-02-09T00:00:00",6.46,6.5,5.91,6.08,714000], [423,"2009-02-10T00:00:00",6.08,6.12,5.75,5.78,672000], [424,"2009-02-11T00:00:00",5.78,5.99,5.56,5.8,424500], [425,"2009-02-12T00:00:00",5.8,5.85,5.45,5.51,276500], [426,"2009-02-13T00:00:00",5.51,6.15,5.55,5.99,1196000], [427,"2009-02-16T00:00:00",5.99,6.3,5.56,5.99,1919000], [428,"2009-02-17T00:00:00",5.99,6.01,5.6,5.66,545000], [429,"2009-02-18T00:00:00",5.66,5.74,5.51,5.67,257500], [430,"2009-02-19T00:00:00",5.67,6.05,5.61,5.81,1193500], [431,"2009-02-20T00:00:00",5.81,6.05,5.7,5.75,978500], [432,"2009-02-23T00:00:00",5.75,5.75,5.3,5.43,449000], [433,"2009-02-24T00:00:00",5.43,5.9,5.1,5.3,1213500], [434,"2009-02-25T00:00:00",5.3,5.5,4.4,4.6,1996500], [435,"2009-02-26T00:00:00",4.6,4.99,4.46,4.7,1824000], [436,"2009-02-27T00:00:00",4.7,5.1,4.8,4.98,507000], [437,"2009-03-02T00:00:00",4.98,4.97,4.76,4.81,318000], [438,"2009-03-03T00:00:00",4.81,4.67,4.21,4.61,538000], [439,"2009-03-04T00:00:00",4.61,5.25,4.71,5.13,1512000], [440,"2009-03-05T00:00:00",5.13,5.3,4.63,4.79,538500], [441,"2009-03-06T00:00:00",4.79,4.89,4.5,4.63,366500], [442,"2009-03-09T00:00:00",4.63,4.63,4.45,4.55,261500], [443,"2009-03-11T00:00:00",4.55,4.6,4.24,4.27,857000], [444,"2009-03-12T00:00:00",4.27,4.6,4.15,4.51,665500], [445,"2009-03-13T00:00:00",4.51,4.85,4.44,4.76,704000], [446,"2009-03-16T00:00:00",4.76,5.76,5.45,5.76,3797500], [447,"2009-03-17T00:00:00",5.76,6,5.26,5.36,1638000], [448,"2009-03-18T00:00:00",5.36,5.55,5.16,5.35,716000], [449,"2009-03-19T00:00:00",5.35,5.97,5.27,5.61,2211000], [450,"2009-03-20T00:00:00",5.61,5.82,5.4,5.42,699000], [451,"2009-03-24T00:00:00",5.42,5.9,5.52,5.83,2576500], [452,"2009-03-25T00:00:00",5.83,6,5.71,5.73,1898500], [453,"2009-03-26T00:00:00",5.73,5.8,5.5,5.57,573000], [454,"2009-03-27T00:00:00",5.57,5.89,5.5,5.83,863500], [455,"2009-03-30T00:00:00",5.83,6.29,5.85,5.93,4748500], [456,"2009-03-31T00:00:00",5.93,6.05,5.55,5.65,1614000], [457,"2009-04-01T00:00:00",5.65,6.59,5.65,6.2,5280000], [458,"2009-04-02T00:00:00",6.2,6.65,6.2,6.31,3012500], [459,"2009-04-03T00:00:00",6.31,7.31,6.26,7.09,6868500], [460,"2009-04-06T00:00:00",7.09,7.65,7.15,7.45,6382000], [461,"2009-04-07T00:00:00",7.45,8.18,7.42,7.91,9541000], [462,"2009-04-08T00:00:00",7.91,7.99,7,7.19,5032500], [463,"2009-04-09T00:00:00",7.19,7.59,7,7.14,2095000], [464,"2009-04-10T00:00:00",7.14,8.14,7.15,8.08,6259000], [465,"2009-04-13T00:00:00",8.08,8.95,8.1,8.21,6833500], [466,"2009-04-14T00:00:00",8.21,8.4,7.5,7.76,3843500], [467,"2009-04-15T00:00:00",7.76,7.95,7.42,7.66,1326000], [468,"2009-04-16T00:00:00",7.66,8.4,7.5,7.68,5840000], [469,"2009-04-17T00:00:00",7.68,8.25,7.6,7.87,3762000], [470,"2009-04-20T00:00:00",7.87,8.38,7.68,8.09,3138000], [471,"2009-04-21T00:00:00",8.09,8.3,7.6,7.69,2176000], [472,"2009-04-22T00:00:00",7.69,7.8,7.2,7.35,2389500], [473,"2009-04-23T00:00:00",7.35,7.49,6.75,6.81,1628500], [474,"2009-04-24T00:00:00",6.81,7.25,6.55,7.19,1364500], [475,"2009-04-27T00:00:00",7.19,7.3,6.4,6.48,1141000], [476,"2009-04-28T00:00:00",6.48,6.83,6.02,6.42,744500], [477,"2009-04-29T00:00:00",6.42,6.8,6.15,6.21,685500], [478,"2009-04-30T00:00:00",6.21,6.38,6.01,6.11,451000], [479,"2009-05-04T00:00:00",6.11,6.41,6.01,6.05,218500], [480,"2009-05-05T00:00:00",6.05,6.25,6,6.09,282500], [481,"2009-05-06T00:00:00",6.09,6.54,6.11,6.4,643000], [482,"2009-05-07T00:00:00",6.4,6.54,6,6.08,507500], [483,"2009-05-08T00:00:00",6.08,6.24,5.82,5.94,508000], [484,"2009-05-11T00:00:00",5.94,6.05,5.5,5.86,861000], [485,"2009-05-12T00:00:00",5.86,6.37,5.85,6.29,973500], [486,"2009-05-13T00:00:00",6.29,6.58,6.01,6.11,1052500], [487,"2009-05-14T00:00:00",6.11,6.22,5.92,6,273500], [488,"2009-05-15T00:00:00",6,6.3,5.85,6.11,348500], [489,"2009-05-18T00:00:00",6.11,6.25,6.07,6.11,226000], [490,"2009-05-19T00:00:00",6.11,6.32,5.6,6.06,258500], [491,"2009-05-20T00:00:00",6.06,6.1,5.9,6.02,304500], [492,"2009-05-21T00:00:00",6.02,6.08,5.62,6.02,309000], [493,"2009-05-22T00:00:00",6.02,6.51,6.11,6.41,1084000], [494,"2009-05-25T00:00:00",6.41,6.55,6.25,6.38,372000], [495,"2009-05-26T00:00:00",6.38,6.41,6.15,6.22,309500], [496,"2009-05-27T00:00:00",6.22,6.4,6.1,6.12,211500], [497,"2009-05-28T00:00:00",6.12,6.5,6.28,6.4,433500], [498,"2009-05-29T00:00:00",6.4,6.7,6.26,6.46,1408500], [499,"2009-06-01T00:00:00",6.46,6.68,6.3,6.35,465000], [500,"2009-06-02T00:00:00",6.35,6.29,6.2,6.25,66000], [501,"2009-06-03T00:00:00",6.25,6.45,6,6.07,226000], [502,"2009-06-04T00:00:00",6.07,6.2,5.91,5.96,161000], [503,"2009-06-05T00:00:00",5.96,6.96,6.14,6.94,4128500], [504,"2009-06-08T00:00:00",6.94,7.4,6.51,6.65,1914500], [505,"2009-06-09T00:00:00",6.65,6.95,6.6,6.84,1262500], [506,"2009-06-10T00:00:00",6.84,6.9,6.6,6.66,505500], [507,"2009-06-11T00:00:00",6.66,6.74,6.6,6.67,283000], [508,"2009-06-12T00:00:00",6.67,6.8,6.45,6.51,477500], [509,"2009-06-15T00:00:00",6.51,6.7,6.25,6.29,347500], [510,"2009-06-16T00:00:00",6.29,6.45,6.16,6.28,313000], [511,"2009-06-17T00:00:00",6.28,6.69,6.34,6.65,280500], [512,"2009-06-18T00:00:00",6.65,6.69,6.36,6.4,68500], [513,"2009-06-19T00:00:00",6.4,6.5,6.21,6.35,154000], [514,"2009-06-22T00:00:00",6.35,6.44,6.02,6.25,358500], [515,"2009-06-23T00:00:00",6.25,6.42,6,6.07,298000], [516,"2009-06-24T00:00:00",6.07,6.14,5.9,6.04,291500], [517,"2009-06-25T00:00:00",6.04,6.17,6,6.06,304500], [518,"2009-06-26T00:00:00",6.06,6.52,6,6.42,1098500], [519,"2009-06-29T00:00:00",6.42,6.5,6.01,6.13,354500], [520,"2009-06-30T00:00:00",6.13,6.2,6,6.03,390500], [521,"2009-07-01T00:00:00",6.03,6.36,6.1,6.23,383000], [522,"2009-07-02T00:00:00",6.23,6.45,6.15,6.32,328500], [523,"2009-07-03T00:00:00",6.32,6.3,6.05,6.12,258500], [524,"2009-07-06T00:00:00",6.12,6.33,6.17,6.25,202000], [525,"2009-07-07T00:00:00",6.25,6.45,6.2,6.21,554000], [526,"2009-07-08T00:00:00",6.21,6.4,6.15,6.16,291000], [527,"2009-07-09T00:00:00",6.16,6.35,6.1,6.14,337500], [528,"2009-07-10T00:00:00",6.14,6.35,6.21,6.27,256000], [529,"2009-07-13T00:00:00",6.27,6.44,6.22,6.38,615500], [530,"2009-07-14T00:00:00",6.38,6.8,6.25,6.49,1599000], [531,"2009-07-15T00:00:00",6.49,6.73,6.5,6.56,487000], [532,"2009-07-16T00:00:00",6.56,6.7,6.32,6.37,625500], [533,"2009-07-17T00:00:00",6.37,6.5,6.3,6.37,173000], [534,"2009-07-20T00:00:00",6.37,6.48,6.3,6.33,89500], [535,"2009-07-21T00:00:00",6.33,6.49,6.24,6.27,127080], [536,"2009-07-22T00:00:00",6.27,6.44,6.16,6.2,393653], [537,"2009-07-23T00:00:00",6.2,6.37,6.15,6.28,287284], [538,"2009-07-24T00:00:00",6.28,6.35,6.15,6.17,115657], [539,"2009-07-27T00:00:00",6.17,6.34,6.02,6.06,143596], [540,"2009-07-28T00:00:00",6.06,6.18,5.96,5.99,151292], [541,"2009-07-29T00:00:00",5.99,6.08,5.85,5.9,330204], [542,"2009-07-30T00:00:00",5.9,5.99,5.5,5.82,224200], [543,"2009-07-31T00:00:00",5.82,6.2,5.8,6.12,455968], [544,"2009-08-03T00:00:00",6.12,6.14,5.96,6,184430], [545,"2009-08-04T00:00:00",6,6.08,5.95,5.95,128236], [546,"2009-08-05T00:00:00",5.95,6.04,5.9,5.99,163806], [547,"2009-08-06T00:00:00",5.99,5.97,5.8,5.9,62844], [548,"2009-08-07T00:00:00",5.9,6.1,5.9,5.92,114650], [549,"2009-08-10T00:00:00",5.92,6.09,5.75,5.92,461477], [550,"2009-08-11T00:00:00",5.92,6.05,5.8,5.81,97969], [551,"2009-08-12T00:00:00",5.81,6.05,5.75,5.84,450565], [552,"2009-08-13T00:00:00",5.84,5.9,5.75,5.83,173763], [553,"2009-08-17T00:00:00",5.83,6,5.7,5.73,189474], [554,"2009-08-18T00:00:00",5.73,5.94,5.7,5.85,99561], [555,"2009-08-19T00:00:00",5.85,5.91,5.7,5.75,71696], [556,"2009-08-20T00:00:00",5.75,5.87,5.51,5.6,189701], [557,"2009-08-21T00:00:00",5.6,5.86,5.52,5.79,248468], [558,"2009-08-24T00:00:00",5.79,5.8,5.6,5.77,586284], [559,"2009-08-25T00:00:00",5.77,5.79,5.56,5.65,327070], [560,"2009-08-26T00:00:00",5.65,5.8,5.6,5.64,123453], [561,"2009-08-27T00:00:00",5.64,5.7,5.6,5.6,36105], [562,"2009-08-28T00:00:00",5.6,5.89,5.5,5.6,191731], [563,"2009-08-31T00:00:00",5.6,5.7,5.46,5.61,370000], [564,"2009-09-01T00:00:00",5.61,5.99,5.5,5.54,793522], [565,"2009-09-02T00:00:00",5.54,5.71,5.48,5.63,392146], [566,"2009-09-03T00:00:00",5.63,5.9,5.65,5.76,541225], [567,"2009-09-04T00:00:00",5.76,6.25,5.66,6.03,840031], [568,"2009-09-07T00:00:00",6.03,6,5.5,5.53,1082520], [569,"2009-09-08T00:00:00",5.53,5.67,5.41,5.62,217493], [570,"2009-09-09T00:00:00",5.62,6.13,5.53,6.08,1633857], [571,"2009-09-10T00:00:00",6.08,6.11,5.9,6,385077], [572,"2009-09-11T00:00:00",6,6.05,5.8,5.82,208113], [573,"2009-09-14T00:00:00",5.82,6.17,5.66,6,612865], [574,"2009-09-15T00:00:00",6,6.1,5.8,5.85,201744], [575,"2009-09-16T00:00:00",5.85,5.95,5.7,5.76,245488], [576,"2009-09-17T00:00:00",5.76,5.92,5.7,5.8,357543], [577,"2009-09-18T00:00:00",5.8,6.1,5.72,6.04,812495], [578,"2009-09-24T00:00:00",6.04,6.44,6.12,6.29,1606335], [579,"2009-09-25T00:00:00",6.29,6.5,6.1,6.25,1270274], [580,"2009-09-28T00:00:00",6.25,6.75,6.11,6.48,2928902], [581,"2009-09-29T00:00:00",6.48,6.6,6.2,6.34,838552], [582,"2009-09-30T00:00:00",6.34,6.83,6.3,6.48,3323827], [583,"2009-10-01T00:00:00",6.48,6.69,6.25,6.26,401394], [584,"2009-10-02T00:00:00",6.26,6.46,6.11,6.24,204638], [585,"2009-10-05T00:00:00",6.24,6.6,6.1,6.39,1459975], [586,"2009-10-06T00:00:00",6.39,6.74,6.35,6.63,1624688], [587,"2009-10-07T00:00:00",6.63,7.25,6.65,6.77,3803734], [588,"2009-10-08T00:00:00",6.77,6.87,6.5,6.57,932053], [589,"2009-10-09T00:00:00",6.57,6.74,6.46,6.54,485905], [590,"2009-10-12T00:00:00",6.54,6.69,6.3,6.43,455972], [591,"2009-10-13T00:00:00",6.43,6.47,6.26,6.39,393628], [592,"2009-10-14T00:00:00",6.39,6.54,6.35,6.41,369175], [593,"2009-10-15T00:00:00",6.41,6.5,6.3,6.38,671035], [594,"2009-10-16T00:00:00",6.38,6.7,6.43,6.56,621407], [595,"2009-10-19T00:00:00",6.56,6.6,6.16,6.18,622686], [596,"2009-10-20T00:00:00",6.18,6.5,6.02,6.37,474765], [597,"2009-10-21T00:00:00",6.37,6.48,6,6.06,346478], [598,"2009-10-22T00:00:00",6.06,6.34,5.7,5.9,303459], [599,"2009-10-23T00:00:00",5.9,6.1,5.75,5.9,350177], [600,"2009-10-26T00:00:00",5.9,6.14,5.82,5.88,240932], [601,"2009-10-27T00:00:00",5.88,6,5.66,5.69,338916], [602,"2009-10-28T00:00:00",5.69,5.87,5.5,5.63,472012], [603,"2009-10-29T00:00:00",5.63,5.8,5.49,5.53,330731], [604,"2009-10-30T00:00:00",5.53,5.75,5.51,5.55,73721], [605,"2009-11-02T00:00:00",5.55,5.69,5.2,5.3,207636], [606,"2009-11-03T00:00:00",5.3,5.43,5.12,5.27,104997], [607,"2009-11-04T00:00:00",5.27,5.39,5.15,5.25,155146], [608,"2009-11-05T00:00:00",5.25,5.38,5.1,5.13,190105], [609,"2009-11-06T00:00:00",5.13,5.29,5.01,5.15,184922], [610,"2009-11-10T00:00:00",5.15,5.33,4.9,4.99,147138], [611,"2009-11-11T00:00:00",4.99,5.15,4.6,5.13,43800], [612,"2009-11-12T00:00:00",5.13,5.2,5.02,5.12,41329], [613,"2009-11-13T00:00:00",5.12,5.3,4.75,5.09,320458], [614,"2009-11-16T00:00:00",5.09,5.35,5.05,5.18,134769], [615,"2009-11-17T00:00:00",5.18,5.38,5,5.05,154863], [616,"2009-11-18T00:00:00",5.05,5.23,4.83,4.85,136053], [617,"2009-11-19T00:00:00",4.85,5.05,4.8,5.01,229500], [618,"2009-11-20T00:00:00",5.01,5.15,4.87,5.01,81742], [619,"2009-11-23T00:00:00",5.01,5.14,4.9,5.04,55350], [620,"2009-11-24T00:00:00",5.04,5.18,4.95,5.03,93100], [621,"2009-11-25T00:00:00",5.03,5.13,5,5.08,35808], [622,"2009-11-26T00:00:00",5.08,5.18,5,5.05,13310], [623,"2009-12-01T00:00:00",5.05,5.14,4.7,4.71,397984], [624,"2009-12-02T00:00:00",4.71,5,4.75,4.94,332067], [625,"2009-12-03T00:00:00",4.94,5.18,5,5.09,179518], [626,"2009-12-04T00:00:00",5.09,5.28,5,5.13,295957], [627,"2009-12-07T00:00:00",5.13,5.28,4.95,5.02,120250], [628,"2009-12-08T00:00:00",5.02,5.14,4.8,4.99,137033], [629,"2009-12-09T00:00:00",4.99,5.11,4.71,5.01,93653], [630,"2009-12-10T00:00:00",5.01,5.14,4.92,5.05,74741], [631,"2009-12-11T00:00:00",5.05,5.65,5.01,5.42,2709888], [632,"2009-12-14T00:00:00",5.42,5.64,5.4,5.49,560957], [633,"2009-12-15T00:00:00",5.49,5.59,5.34,5.35,223157], [634,"2009-12-16T00:00:00",5.35,5.4,5.15,5.18,226355], [635,"2009-12-17T00:00:00",5.18,5.47,5.15,5.18,218404], [636,"2009-12-18T00:00:00",5.18,5.32,5.1,5.14,120338], [637,"2009-12-21T00:00:00",5.14,5.34,5.16,5.25,67504], [638,"2009-12-22T00:00:00",5.25,5.43,5.11,5.27,384947], [639,"2009-12-23T00:00:00",5.27,5.38,5.15,5.19,96733], [640,"2009-12-24T00:00:00",5.19,5.33,5.11,5.12,242621], [641,"2009-12-29T00:00:00",5.12,5.2,5.01,5.1,20110], [642,"2009-12-30T00:00:00",5.1,5.2,5.1,5.12,114737], [643,"2009-12-31T00:00:00",5.12,5.25,5,5.08,251040], [644,"2010-01-04T00:00:00",5.08,5.19,5,5.08,99010], [645,"2010-01-05T00:00:00",5.08,5.18,5.05,5.15,203942], [646,"2010-01-06T00:00:00",5.15,5.21,5.05,5.11,296486], [647,"2010-01-07T00:00:00",5.11,5.27,5.12,5.17,411677], [648,"2010-01-08T00:00:00",5.17,5.3,5.15,5.18,168269], [649,"2010-01-11T00:00:00",5.18,5.28,5.14,5.14,67003], [650,"2010-01-12T00:00:00",5.14,5.28,5.1,5.11,188577], [651,"2010-01-13T00:00:00",5.11,5.2,5.02,5.06,68106], [652,"2010-01-14T00:00:00",5.06,5.29,5,5.02,158021], [653,"2010-01-15T00:00:00",5.02,5.18,5.01,5.09,87122], [654,"2010-01-18T00:00:00",5.09,5.25,5.07,5.15,48671], [655,"2010-01-19T00:00:00",5.15,5.24,5.07,5.1,166386], [656,"2010-01-20T00:00:00",5.1,5.14,4.98,5,518109], [657,"2010-01-21T00:00:00",5,5.06,4.86,4.99,151884], [658,"2010-01-22T00:00:00",4.99,5.12,4.92,4.97,85072], [659,"2010-01-25T00:00:00",4.97,5.13,4.92,4.95,73631], [660,"2010-01-26T00:00:00",4.95,5,4.86,4.89,86449], [661,"2010-01-27T00:00:00",4.89,4.94,4.75,4.78,73147], [662,"2010-01-28T00:00:00",4.78,4.89,4.65,4.8,138693], [663,"2010-01-29T00:00:00",4.8,4.8,4.65,4.74,222598], [664,"2010-02-01T00:00:00",4.74,4.84,4.7,4.75,46057], [665,"2010-02-02T00:00:00",4.75,4.85,4.75,4.81,94097], [666,"2010-02-03T00:00:00",4.81,4.87,4.71,4.77,109487], [667,"2010-02-04T00:00:00",4.77,5.05,4.8,4.96,634909], [668,"2010-02-08T00:00:00",4.96,5.02,4.8,4.9,86533], [669,"2010-02-09T00:00:00",4.9,4.99,4.8,4.83,51004], [670,"2010-02-10T00:00:00",4.83,5.14,4.9,4.91,646712], [671,"2010-02-11T00:00:00",4.91,5.05,4.83,4.9,228450], [672,"2010-02-12T00:00:00",4.9,5.1,4.96,5.01,769642], [673,"2010-02-15T00:00:00",5.01,5.05,4.76,4.81,121298], [674,"2010-02-16T00:00:00",4.81,4.97,4.76,4.9,113183], [675,"2010-02-17T00:00:00",4.9,5.05,4.9,4.9,214302], [676,"2010-02-18T00:00:00",4.9,5.05,4.9,4.94,516110], [677,"2010-02-19T00:00:00",4.94,5.18,4.95,5.03,846367], [678,"2010-02-22T00:00:00",5.03,5.14,4.8,4.82,572503], [679,"2010-02-23T00:00:00",4.82,4.99,4.76,4.83,435973], [680,"2010-02-24T00:00:00",4.83,4.96,4.7,4.72,250498], [681,"2010-02-25T00:00:00",4.72,4.84,4.6,4.63,136110], [682,"2010-02-26T00:00:00",4.63,4.84,4.6,4.7,211415], [683,"2010-03-01T00:00:00",4.7,4.8,4.55,4.68,385136], [684,"2010-03-02T00:00:00",4.68,4.69,4.26,4.51,279297], [685,"2010-03-03T00:00:00",4.51,4.64,4.28,4.3,177785], [686,"2010-03-04T00:00:00",4.3,4.4,4.17,4.23,463869], [687,"2010-03-05T00:00:00",4.23,4.45,4.11,4.34,281915], [688,"2010-03-08T00:00:00",4.34,4.4,4.22,4.33,245611], [689,"2010-03-09T00:00:00",4.33,4.59,4.3,4.35,152535], [690,"2010-03-10T00:00:00",4.35,4.49,4.3,4.34,74986], [691,"2010-03-11T00:00:00",4.34,4.41,4.1,4.17,218530], [692,"2010-03-12T00:00:00",4.17,4.39,4.11,4.24,90363], [693,"2010-03-15T00:00:00",4.24,4.49,4.05,4.42,217864], [694,"2010-03-16T00:00:00",4.42,4.38,4.25,4.27,40363], [695,"2010-03-17T00:00:00",4.27,4.38,4.2,4.21,59118], [696,"2010-03-18T00:00:00",4.21,4.29,4.11,4.11,34340], [697,"2010-03-19T00:00:00",4.11,4.25,4,4.05,215821], [698,"2010-03-22T00:00:00",4.05,4.04,3.91,3.97,207911], [699,"2010-03-24T00:00:00",3.97,4.05,3.94,4,159105], [700,"2010-03-25T00:00:00",4,4.09,3.87,3.91,348560], [701,"2010-03-26T00:00:00",3.91,4,3.83,3.88,252282], [702,"2010-03-29T00:00:00",3.88,3.98,3.86,3.9,606545], [703,"2010-03-30T00:00:00",3.9,4.05,3.9,4,616858], [704,"2010-03-31T00:00:00",4,4.09,4,4.02,167370], [705,"2010-04-01T00:00:00",4.02,4.1,4.03,4.1,99097], [706,"2010-04-02T00:00:00",4.1,4.12,3.91,3.92,220336], [707,"2010-04-05T00:00:00",3.92,4.06,3.75,3.78,390975], [708,"2010-04-06T00:00:00",3.78,3.85,3.75,3.75,176477], [709,"2010-04-07T00:00:00",3.75,3.84,3.6,3.8,138832], [710,"2010-04-08T00:00:00",3.8,4.2,3.81,4.11,601304], [711,"2010-04-09T00:00:00",4.11,4.2,3.91,4.02,239837], [712,"2010-04-12T00:00:00",4.02,4.19,4,4.02,257092], [713,"2010-04-13T00:00:00",4.02,4.1,3.82,3.96,154626], [714,"2010-04-14T00:00:00",3.96,4.08,3.91,4.01,165988], [715,"2010-04-15T00:00:00",4.01,4.39,4.06,4.19,1096654], [716,"2010-04-16T00:00:00",4.19,4.27,4,4.08,160556], [717,"2010-04-19T00:00:00",4.08,4.13,4,4.06,251161], [718,"2010-04-20T00:00:00",4.06,4.1,4,4.01,62002], [719,"2010-04-21T00:00:00",4.01,4.16,4,4.12,299408], [720,"2010-04-22T00:00:00",4.12,4.2,3.95,4,237728], [721,"2010-04-23T00:00:00",4,4.05,3.93,4,204155], [722,"2010-04-26T00:00:00",4,4.08,3.85,3.86,115962], [723,"2010-04-27T00:00:00",3.86,4,3.85,3.87,34710], [724,"2010-04-28T00:00:00",3.87,3.9,3.7,3.73,115808], [725,"2010-04-29T00:00:00",3.73,3.87,3.61,3.63,174103], [726,"2010-04-30T00:00:00",3.63,3.85,3.42,3.54,263090], [727,"2010-05-03T00:00:00",3.54,3.7,3.31,3.44,139006], [728,"2010-05-04T00:00:00",3.44,3.9,3.35,3.67,259055], [729,"2010-05-05T00:00:00",3.67,3.88,3.5,3.53,346404], [730,"2010-05-06T00:00:00",3.53,3.65,3.45,3.47,209106], [731,"2010-05-07T00:00:00",3.47,3.6,3.36,3.39,137199], [732,"2010-05-10T00:00:00",3.39,3.56,3.41,3.53,303520], [733,"2010-05-11T00:00:00",3.53,3.58,3.35,3.37,163561], [734,"2010-05-12T00:00:00",3.37,3.54,3.35,3.4,738477], [735,"2010-05-13T00:00:00",3.4,3.48,3.38,3.39,36938], [736,"2010-05-14T00:00:00",3.39,3.55,3.31,3.34,176180], [737,"2010-05-17T00:00:00",3.34,3.47,3.05,3.09,315208], [738,"2010-05-18T00:00:00",3.09,3.29,3,3.08,77845], [739,"2010-05-19T00:00:00",3.08,3.15,2.92,3.1,260753], [740,"2010-05-20T00:00:00",3.1,3.09,3,3.06,213722], [741,"2010-05-21T00:00:00",3.06,3.48,3,3.11,507890], [742,"2010-05-24T00:00:00",3.11,3.2,3,3.09,209548], [743,"2010-05-25T00:00:00",3.09,3.15,2.62,2.74,274468], [744,"2010-05-26T00:00:00",2.74,2.99,2.65,2.72,232437], [745,"2010-05-27T00:00:00",2.72,2.95,2.65,2.7,104008], [746,"2010-05-28T00:00:00",2.7,2.92,2.7,2.83,173499], [747,"2010-05-31T00:00:00",2.83,2.99,2.75,2.76,152204], [748,"2010-06-01T00:00:00",2.76,2.77,2.54,2.59,286684], [749,"2010-06-02T00:00:00",2.59,2.89,2.56,2.84,140032], [750,"2010-06-03T00:00:00",2.84,3,2.7,2.98,98044], [751,"2010-06-04T00:00:00",2.98,3.1,2.8,3.04,263832], [752,"2010-06-07T00:00:00",3.04,3.07,2.9,3.01,579039], [753,"2010-06-08T00:00:00",3.01,2.99,2.9,2.99,12518], [754,"2010-06-09T00:00:00",2.99,3.03,2.87,2.96,65663], [755,"2010-06-10T00:00:00",2.96,3,2.5,2.63,683844], [756,"2010-06-11T00:00:00",2.63,2.75,2.6,2.6,251669], [757,"2010-06-14T00:00:00",2.6,2.6,2.4,2.5,105325], [758,"2010-06-15T00:00:00",2.5,2.62,2.51,2.59,129717], [759,"2010-06-16T00:00:00",2.59,2.8,2.53,2.7,119209], [760,"2010-06-17T00:00:00",2.7,2.68,2.5,2.62,268410], [761,"2010-06-18T00:00:00",2.62,2.92,2.53,2.72,269299], [762,"2010-06-21T00:00:00",2.72,2.8,2.55,2.61,67686], [763,"2010-06-22T00:00:00",2.61,2.77,2.64,2.75,539018], [764,"2010-06-23T00:00:00",2.75,2.78,2.65,2.75,55285], [765,"2010-06-24T00:00:00",2.75,2.85,2.7,2.73,345500], [766,"2010-06-25T00:00:00",2.73,2.77,2.55,2.75,225393], [767,"2010-06-28T00:00:00",2.75,2.88,2.6,2.76,324085], [768,"2010-06-29T00:00:00",2.76,2.9,2.62,2.87,259956], [769,"2010-06-30T00:00:00",2.87,3,2.75,2.81,185124], [770,"2010-07-01T00:00:00",2.81,2.9,2.77,2.89,39414], [771,"2010-07-02T00:00:00",2.89,2.89,2.73,2.76,26909], [772,"2010-07-05T00:00:00",2.76,2.84,2.78,2.79,7503], [773,"2010-07-06T00:00:00",2.79,2.78,2.65,2.73,36542], [774,"2010-07-07T00:00:00",2.73,2.79,2.63,2.77,28094], [775,"2010-07-08T00:00:00",2.77,2.8,2.6,2.77,974185], [776,"2010-07-09T00:00:00",2.77,2.9,2.71,2.85,42266], [777,"2010-07-12T00:00:00",2.85,2.88,2.76,2.86,33545], [778,"2010-07-13T00:00:00",2.86,2.88,2.79,2.83,36765], [779,"2010-07-14T00:00:00",2.83,2.86,2.75,2.83,131471], [780,"2010-07-15T00:00:00",2.83,2.93,2.77,2.79,47425], [781,"2010-07-16T00:00:00",2.79,2.85,2.71,2.75,25624], [782,"2010-07-19T00:00:00",2.75,2.87,2.8,2.85,34300], [783,"2010-07-20T00:00:00",2.85,2.88,2.7,2.75,66923], [784,"2010-07-21T00:00:00",2.75,3,2.7,2.86,2360013], [785,"2010-07-22T00:00:00",2.86,2.92,2.7,2.88,526722], [786,"2010-07-23T00:00:00",2.88,2.92,2.76,2.82,78871], [787,"2010-07-26T00:00:00",2.82,2.81,2.76,2.81,29326], [788,"2010-07-27T00:00:00",2.81,2.85,2.71,2.77,32018], [789,"2010-07-28T00:00:00",2.77,2.88,2.72,2.86,103221], [790,"2010-07-29T00:00:00",2.86,2.89,2.76,2.8,40712], [791,"2010-07-30T00:00:00",2.8,2.88,2.75,2.8,61602], [792,"2010-08-02T00:00:00",2.8,2.77,2.67,2.71,59439], [793,"2010-08-03T00:00:00",2.71,2.81,2.62,2.74,74901], [794,"2010-08-04T00:00:00",2.74,2.81,2.71,2.79,95960], [795,"2010-08-05T00:00:00",2.79,2.8,2.7,2.7,214201], [796,"2010-08-06T00:00:00",2.7,2.79,2.66,2.7,36003], [797,"2010-08-09T00:00:00",2.7,2.75,2.51,2.55,111607], [798,"2010-08-10T00:00:00",2.55,2.63,2.51,2.58,136559], [799,"2010-08-11T00:00:00",2.58,2.69,2.55,2.6,94951], [800,"2010-08-12T00:00:00",2.6,2.62,2.51,2.51,10442], [801,"2010-08-13T00:00:00",2.51,2.55,2.48,2.48,106582], [802,"2010-08-16T00:00:00",2.48,2.6,2.15,2.2,112276], [803,"2010-08-17T00:00:00",2.2,2.29,2.2,2.24,156349], [804,"2010-08-18T00:00:00",2.24,2.33,2.21,2.22,32510], [805,"2010-08-19T00:00:00",2.22,2.34,2.1,2.2,224500], [806,"2010-08-20T00:00:00",2.2,2.25,2.12,2.2,16549], [807,"2010-08-23T00:00:00",2.2,2.29,2.2,2.22,35550], [808,"2010-08-24T00:00:00",2.22,2.28,2.16,2.26,7018], [809,"2010-08-25T00:00:00",2.26,2.25,2.15,2.25,45001], [810,"2010-08-26T00:00:00",2.25,2.3,2.13,2.16,30710], [811,"2010-08-27T00:00:00",2.16,2.3,2.21,2.23,139114], [812,"2010-08-30T00:00:00",2.23,2.29,2,2.06,239602], [813,"2010-08-31T00:00:00",2.06,2.15,2.04,2.12,23176], [814,"2010-09-01T00:00:00",2.12,2.3,2.07,2.23,26000], [815,"2010-09-02T00:00:00",2.23,2.28,2.18,2.22,44425], [816,"2010-09-03T00:00:00",2.22,2.25,2.11,2.13,52200], [817,"2010-09-06T00:00:00",2.13,2.25,2.11,2.12,23363], [818,"2010-09-07T00:00:00",2.12,2.24,2.11,2.11,20262], [819,"2010-09-08T00:00:00",2.11,2.19,2.05,2.07,29010], [820,"2010-09-09T00:00:00",2.07,2.14,2.06,2.13,22585], [821,"2010-09-14T00:00:00",2.13,2.14,2,2.1,294500], [822,"2010-09-15T00:00:00",2.1,2.18,2.07,2.18,104151], [823,"2010-09-16T00:00:00",2.18,2.25,2.02,2.14,118625], [824,"2010-09-17T00:00:00",2.14,2.11,2.03,2.11,32924], [825,"2010-09-20T00:00:00",2.11,2.58,2.05,2.36,221952], [826,"2010-09-21T00:00:00",2.36,2.5,2.32,2.44,298795], [827,"2010-09-22T00:00:00",2.44,2.49,2.3,2.39,270664], [828,"2010-09-23T00:00:00",2.39,2.39,2.26,2.3,32615], [829,"2010-09-24T00:00:00",2.3,2.5,2.29,2.4,627002], [830,"2010-09-27T00:00:00",2.4,2.43,2.3,2.39,33847], [831,"2010-09-28T00:00:00",2.39,2.45,2.31,2.44,108012], [832,"2010-09-29T00:00:00",2.44,2.49,2.4,2.47,172427], [833,"2010-09-30T00:00:00",2.47,2.49,2.35,2.45,24595], [834,"2010-10-01T00:00:00",2.45,2.45,2.32,2.33,500982], [835,"2010-10-04T00:00:00",2.33,2.68,2.3,2.6,797570], [836,"2010-10-05T00:00:00",2.6,2.9,2.41,2.73,1491116], [837,"2010-10-06T00:00:00",2.73,2.65,2.55,2.59,75015], [838,"2010-10-07T00:00:00",2.59,2.7,2.5,2.54,63551], [839,"2010-10-08T00:00:00",2.54,2.53,2.4,2.43,36351], [840,"2010-10-11T00:00:00",2.43,2.65,2.37,2.47,814134], [841,"2010-10-12T00:00:00",2.47,2.49,2.35,2.46,26474], [842,"2010-10-13T00:00:00",2.46,2.47,2.29,2.32,601788], [843,"2010-10-14T00:00:00",2.32,2.45,2.3,2.39,277372], [844,"2010-10-15T00:00:00",2.39,2.4,2.3,2.38,11205], [845,"2010-10-18T00:00:00",2.38,2.4,2.25,2.4,336037], [846,"2010-10-19T00:00:00",2.4,2.5,2.38,2.45,390576], [847,"2010-10-20T00:00:00",2.45,2.4,2.32,2.34,370600], [848,"2010-10-21T00:00:00",2.34,2.4,2.32,2.4,520072], [849,"2010-10-22T00:00:00",2.4,2.49,2.36,2.4,131340], [850,"2010-10-25T00:00:00",2.4,2.77,2.34,2.57,764176], [851,"2010-10-26T00:00:00",2.57,2.68,2.5,2.66,198549], [852,"2010-10-27T00:00:00",2.66,2.69,2.61,2.65,55351], [853,"2010-10-28T00:00:00",2.65,2.69,2.56,2.65,30381], [854,"2010-10-29T00:00:00",2.65,2.68,2.5,2.64,98850], [855,"2010-11-01T00:00:00",2.64,2.7,2.6,2.66,175957], [856,"2010-11-02T00:00:00",2.66,2.79,2.56,2.77,366401], [857,"2010-11-03T00:00:00",2.77,2.9,2.75,2.8,271947], [858,"2010-11-04T00:00:00",2.8,2.9,2.65,2.8,111209], [859,"2010-11-05T00:00:00",2.8,2.85,2.75,2.8,104545], [860,"2010-11-08T00:00:00",2.8,2.95,2.84,2.89,138988], [861,"2010-11-10T00:00:00",2.89,3,2.79,2.84,222328], [862,"2010-11-11T00:00:00",2.84,2.9,2.8,2.81,247506], [863,"2010-11-12T00:00:00",2.81,2.83,2.73,2.75,134860], [864,"2010-11-15T00:00:00",2.75,2.8,2.75,2.8,28008], [865,"2010-11-16T00:00:00",2.8,2.75,2.75,2.75,1000], [866,"2010-11-22T00:00:00",2.75,2.95,2.8,2.9,123676], [867,"2010-11-23T00:00:00",2.9,2.95,2.8,2.88,108871], [868,"2010-11-24T00:00:00",2.88,2.95,2.8,2.85,58174], [869,"2010-11-25T00:00:00",2.85,2.95,2.81,2.91,137130], [870,"2010-11-26T00:00:00",2.91,2.85,2.5,2.58,207380], [871,"2010-11-29T00:00:00",2.58,2.85,2.52,2.8,78502], [872,"2010-11-30T00:00:00",2.8,2.9,2.8,2.89,91000], [873,"2010-12-01T00:00:00",2.89,2.84,2.65,2.66,96560], [874,"2010-12-02T00:00:00",2.66,2.75,2.69,2.7,132848], [875,"2010-12-03T00:00:00",2.7,2.75,2.6,2.61,165505], [876,"2010-12-06T00:00:00",2.61,2.7,2.6,2.67,23420], [877,"2010-12-07T00:00:00",2.67,2.7,2.6,2.61,113380], [878,"2010-12-08T00:00:00",2.61,2.75,2.52,2.66,181295], [879,"2010-12-09T00:00:00",2.66,2.7,2.5,2.59,151994], [880,"2010-12-10T00:00:00",2.59,2.62,2.51,2.58,60604], [881,"2010-12-13T00:00:00",2.58,2.64,2.5,2.63,319620], [882,"2010-12-14T00:00:00",2.63,2.7,2.47,2.56,1079773], [883,"2010-12-15T00:00:00",2.56,2.6,2.5,2.55,129400], [884,"2010-12-20T00:00:00",2.55,2.64,2.55,2.56,54752], [885,"2010-12-21T00:00:00",2.56,2.6,2.55,2.55,54176], [886,"2010-12-22T00:00:00",2.55,2.65,2.5,2.5,78850], [887,"2010-12-23T00:00:00",2.5,2.6,2.46,2.51,123764], [888,"2010-12-24T00:00:00",2.51,2.6,2.51,2.57,64301], [889,"2010-12-27T00:00:00",2.57,2.6,2.5,2.5,52395], [890,"2010-12-28T00:00:00",2.5,2.55,2.45,2.54,34358], [891,"2010-12-29T00:00:00",2.54,2.6,2.42,2.54,83737], [892,"2010-12-30T00:00:00",2.54,2.6,2.5,2.58,232829], [893,"2010-12-31T00:00:00",2.58,2.6,2.47,2.58,112841], [894,"2011-01-03T00:00:00",2.58,2.55,2.4,2.51,73845], [895,"2011-01-04T00:00:00",2.51,2.58,2.5,2.52,71561], [896,"2011-01-05T00:00:00",2.52,2.59,2.46,2.5,106121], [897,"2011-01-06T00:00:00",2.5,2.5,2.44,2.5,87831], [898,"2011-01-07T00:00:00",2.5,2.54,2.43,2.45,49208], [899,"2011-01-10T00:00:00",2.45,2.61,2.47,2.57,96158], [900,"2011-01-11T00:00:00",2.57,2.59,2.5,2.5,32001], [901,"2011-01-12T00:00:00",2.5,2.57,2.51,2.57,18411], [902,"2011-01-13T00:00:00",2.57,2.59,2.51,2.56,70681], [903,"2011-01-14T00:00:00",2.56,2.65,2.51,2.63,98761], [904,"2011-01-17T00:00:00",2.63,2.65,2.55,2.57,389155], [905,"2011-01-18T00:00:00",2.57,2.69,2.5,2.54,545930], [906,"2011-01-19T00:00:00",2.54,2.62,2.46,2.46,46103], [907,"2011-01-20T00:00:00",2.46,2.59,2.4,2.43,245676], [908,"2011-01-21T00:00:00",2.43,2.5,2.41,2.5,77350], [909,"2011-01-24T00:00:00",2.5,2.6,2.4,2.5,44412], [910,"2011-01-25T00:00:00",2.5,2.55,2.4,2.5,27834], [911,"2011-01-26T00:00:00",2.5,2.49,2.38,2.4,130281], [912,"2011-01-27T00:00:00",2.4,2.45,2.37,2.44,4704], [913,"2011-01-28T00:00:00",2.44,2.5,2.35,2.37,49261], [914,"2011-01-31T00:00:00",2.37,2.4,2.3,2.32,417145], [915,"2011-02-01T00:00:00",2.32,2.36,2.3,2.32,28304], [916,"2011-02-02T00:00:00",2.32,2.41,2.31,2.39,3711], [917,"2011-02-03T00:00:00",2.39,2.5,2.35,2.48,148257], [918,"2011-02-04T00:00:00",2.48,2.42,2.35,2.42,29000], [919,"2011-02-07T00:00:00",2.42,2.44,2.35,2.44,122000], [920,"2011-02-08T00:00:00",2.44,2.65,2.35,2.65,706252], [921,"2011-02-09T00:00:00",2.65,2.65,2.5,2.52,461550], [922,"2011-02-10T00:00:00",2.52,2.63,2.47,2.62,583434], [923,"2011-02-11T00:00:00",2.62,2.85,2.56,2.64,776848], [924,"2011-02-14T00:00:00",2.64,2.71,2.59,2.71,168009], [925,"2011-02-15T00:00:00",2.71,2.9,2.74,2.88,1168939], [926,"2011-02-17T00:00:00",2.88,2.92,2.8,2.9,489430], [927,"2011-02-18T00:00:00",2.9,2.86,2.75,2.75,81187], [928,"2011-02-21T00:00:00",2.75,2.84,2.6,2.62,141962], [929,"2011-02-22T00:00:00",2.62,2.65,2.5,2.57,841701], [930,"2011-02-23T00:00:00",2.57,2.66,2.46,2.65,301493], [931,"2011-02-24T00:00:00",2.65,2.7,2.55,2.61,453099], [932,"2011-02-25T00:00:00",2.61,2.75,2.51,2.66,1686389], [933,"2011-02-28T00:00:00",2.66,3.04,2.6,2.98,1416040], [934,"2011-03-01T00:00:00",2.98,3.05,2.8,3.04,2331215], [935,"2011-03-02T00:00:00",3.04,3.16,3,3.1,10566902], [936,"2011-03-03T00:00:00",3.1,3.12,3,3.1,236875], [937,"2011-03-04T00:00:00",3.1,3.12,3.01,3.03,78860], [938,"2011-03-07T00:00:00",3.03,3.1,2.9,3.1,6973800], [939,"2011-03-08T00:00:00",3.1,3.15,2.87,3.1,6919402], [940,"2011-03-09T00:00:00",3.1,3.1,2.88,2.99,206329], [941,"2011-03-10T00:00:00",2.99,3.05,2.8,2.8,14600], [942,"2011-03-11T00:00:00",2.8,2.87,2.72,2.8,46456], [943,"2011-03-14T00:00:00",2.8,2.9,2.5,2.61,51265], [944,"2011-03-15T00:00:00",2.61,2.77,2.5,2.7,184005], [945,"2011-03-16T00:00:00",2.7,2.77,2.58,2.61,183930], [946,"2011-03-17T00:00:00",2.61,2.85,2.51,2.75,115349], [947,"2011-03-18T00:00:00",2.75,2.79,2.75,2.75,11490], [948,"2011-03-21T00:00:00",2.75,2.75,2.7,2.74,242055], [949,"2011-03-22T00:00:00",2.74,3,2.68,2.8,164306], [950,"2011-03-24T00:00:00",2.8,2.8,2.75,2.75,54813], [951,"2011-03-25T00:00:00",2.75,2.91,2.61,2.87,83307], [952,"2011-03-28T00:00:00",2.87,2.9,2.7,2.72,224319], [953,"2011-03-29T00:00:00",2.72,2.8,2.7,2.75,104025], [954,"2011-03-30T00:00:00",2.75,2.82,2.68,2.72,32502], [955,"2011-03-31T00:00:00",2.72,2.85,2.7,2.8,179308], [956,"2011-04-01T00:00:00",2.8,2.85,2.75,2.84,1516], [957,"2011-04-04T00:00:00",2.84,2.84,2.68,2.7,6054], [958,"2011-04-05T00:00:00",2.7,2.8,2.66,2.7,20016], [959,"2011-04-06T00:00:00",2.7,2.79,2.7,2.7,82002], [960,"2011-04-07T00:00:00",2.7,2.85,2.7,2.71,68626], [961,"2011-04-08T00:00:00",2.71,3,2.7,2.81,196900], [962,"2011-04-11T00:00:00",2.81,2.8,2.7,2.73,67285], [963,"2011-04-12T00:00:00",2.73,2.82,2.7,2.7,254138], [964,"2011-04-13T00:00:00",2.7,2.82,2.71,2.71,15484], [965,"2011-04-14T00:00:00",2.71,2.84,2.71,2.71,152129], [966,"2011-04-15T00:00:00",2.71,2.79,2.7,2.71,134748], [967,"2011-04-18T00:00:00",2.71,2.8,2.6,2.61,81623], [968,"2011-04-19T00:00:00",2.61,2.79,2.55,2.65,33714], [969,"2011-04-20T00:00:00",2.65,2.68,2.58,2.59,7613], [970,"2011-04-21T00:00:00",2.59,2.59,2.55,2.55,99438], [971,"2011-04-22T00:00:00",2.55,2.59,2.54,2.55,45769], [972,"2011-04-25T00:00:00",2.55,2.53,2.5,2.5,81370], [973,"2011-04-26T00:00:00",2.5,2.78,2.51,2.51,66711], [974,"2011-04-27T00:00:00",2.51,2.65,2.5,2.6,33567], [975,"2011-04-28T00:00:00",2.6,2.64,2.53,2.55,84778], [976,"2011-04-29T00:00:00",2.55,2.6,2.55,2.55,65498], [977,"2011-05-02T00:00:00",2.55,2.6,2.51,2.6,142550], [978,"2011-05-03T00:00:00",2.6,2.75,2.5,2.5,393617], [979,"2011-05-04T00:00:00",2.5,2.51,2.41,2.43,88400], [980,"2011-05-05T00:00:00",2.43,2.52,2.43,2.45,59401], [981,"2011-05-06T00:00:00",2.45,2.59,2.42,2.44,132756], [982,"2011-05-09T00:00:00",2.44,2.5,2.4,2.45,122298], [983,"2011-05-10T00:00:00",2.45,2.5,2.38,2.4,36392], [984,"2011-05-11T00:00:00",2.4,2.5,2.25,2.31,188923], [985,"2011-05-12T00:00:00",2.31,2.4,2.06,2.26,130918], [986,"2011-05-13T00:00:00",2.26,2.38,2.15,2.26,12110], [987,"2011-05-16T00:00:00",2.26,2.39,2.24,2.29,79812], [988,"2011-05-17T00:00:00",2.29,2.41,2.21,2.41,53450], [989,"2011-05-18T00:00:00",2.41,2.47,2.32,2.43,23889], [990,"2011-05-19T00:00:00",2.43,2.49,2.29,2.33,199904], [991,"2011-05-20T00:00:00",2.33,2.54,2.3,2.33,70925], [992,"2011-05-23T00:00:00",2.33,2.47,2.28,2.35,15123], [993,"2011-05-24T00:00:00",2.35,2.45,2.3,2.41,105861], [994,"2011-05-25T00:00:00",2.41,2.54,2.39,2.53,109319], [995,"2011-05-26T00:00:00",2.53,3,2.47,2.7,1021024], [996,"2011-05-27T00:00:00",2.7,2.79,2.55,2.59,137481], [997,"2011-05-30T00:00:00",2.59,2.8,2.6,2.64,42960], [998,"2011-05-31T00:00:00",2.64,2.95,2.7,2.71,187289], [999,"2011-06-01T00:00:00",2.71,2.85,2.75,2.84,49327], [1000,"2011-06-02T00:00:00",2.84,2.83,2.68,2.8,62091], [1001,"2011-06-03T00:00:00",2.8,2.75,2.7,2.73,30820], [1002,"2011-06-06T00:00:00",2.73,2.75,2.65,2.66,54500], [1003,"2011-06-07T00:00:00",2.66,2.83,2.67,2.75,8951], [1004,"2011-06-08T00:00:00",2.75,2.8,2.65,2.7,51253], [1005,"2011-06-09T00:00:00",2.7,2.9,2.4,2.69,307850], [1006,"2011-06-10T00:00:00",2.69,2.7,2.6,2.65,58899], [1007,"2011-06-13T00:00:00",2.65,2.77,2.6,2.68,52798], [1008,"2011-06-14T00:00:00",2.68,2.72,2.56,2.71,59458], [1009,"2011-06-15T00:00:00",2.71,2.65,2.58,2.65,43680], [1010,"2011-06-16T00:00:00",2.65,2.78,2.56,2.66,14728], [1011,"2011-06-17T00:00:00",2.66,2.71,2.6,2.6,36521], [1012,"2011-06-20T00:00:00",2.6,2.72,2.47,2.47,204685], [1013,"2011-06-21T00:00:00",2.47,2.55,2.4,2.44,177603], [1014,"2011-06-22T00:00:00",2.44,2.54,2.38,2.5,132965], [1015,"2011-06-23T00:00:00",2.5,2.52,2.4,2.49,9273], [1016,"2011-06-24T00:00:00",2.49,2.5,2.37,2.44,118732], [1017,"2011-06-27T00:00:00",2.44,2.43,2.34,2.37,758867], [1018,"2011-06-28T00:00:00",2.37,2.34,2.3,2.3,159100], [1019,"2011-06-29T00:00:00",2.3,2.4,2.35,2.4,432500], [1020,"2011-06-30T00:00:00",2.4,2.45,2.32,2.42,219033], [1021,"2011-07-01T00:00:00",2.42,2.4,2.32,2.34,701], [1022,"2011-07-04T00:00:00",2.34,2.35,2.25,2.26,105751], [1023,"2011-07-05T00:00:00",2.26,2.38,2.3,2.38,88349], [1024,"2011-07-06T00:00:00",2.38,2.4,2.3,2.37,84923], [1025,"2011-07-07T00:00:00",2.37,2.45,2.26,2.31,47156], [1026,"2011-07-08T00:00:00",2.31,2.4,2.3,2.37,11206], [1027,"2011-07-11T00:00:00",2.37,2.39,2.26,2.26,32300], [1028,"2011-07-12T00:00:00",2.26,2.39,2.21,2.24,19285], [1029,"2011-07-13T00:00:00",2.24,2.35,2.2,2.25,108002], [1030,"2011-07-14T00:00:00",2.25,2.26,2.25,2.25,40000], [1031,"2011-07-15T00:00:00",2.25,2.34,2.2,2.2,106333], [1032,"2011-07-18T00:00:00",2.2,2.34,2.17,2.17,20690], [1033,"2011-07-19T00:00:00",2.17,2.24,2.17,2.2,2651], [1034,"2011-07-20T00:00:00",2.2,2.25,2.16,2.2,26645], [1035,"2011-07-21T00:00:00",2.2,2.29,2.1,2.16,112337], [1036,"2011-07-22T00:00:00",2.16,2.34,2.13,2.13,133095], [1037,"2011-07-25T00:00:00",2.13,2.2,2.1,2.2,9261], [1038,"2011-07-26T00:00:00",2.2,2.39,2.11,2.19,64262], [1039,"2011-07-27T00:00:00",2.19,2.25,2.16,2.2,10847], [1040,"2011-07-28T00:00:00",2.2,2.34,2.05,2.2,56075], [1041,"2011-07-29T00:00:00",2.2,2.29,2.15,2.2,15569], [1042,"2011-08-01T00:00:00",2.2,2.41,2.15,2.3,88427], [1043,"2011-08-02T00:00:00",2.3,2.34,2.2,2.2,46079], [1044,"2011-08-03T00:00:00",2.2,2.25,1.5,2.1,77137], [1045,"2011-08-04T00:00:00",2.1,2.35,1.77,2.05,8327], [1046,"2011-08-05T00:00:00",2.05,2.04,1.77,1.89,7390], [1047,"2011-08-08T00:00:00",1.89,2.19,1.5,1.89,270445], [1048,"2011-08-09T00:00:00",1.89,1.9,1.71,1.8,27227], [1049,"2011-08-10T00:00:00",1.8,1.98,1.9,1.95,20447], [1050,"2011-08-11T00:00:00",1.95,2,1.9,1.95,9755], [1051,"2011-08-12T00:00:00",1.95,2,1.91,1.93,14522], [1052,"2011-08-15T00:00:00",1.93,2.05,1.99,1.99,45001], [1053,"2011-08-16T00:00:00",1.99,1.99,1.94,1.99,5201], [1054,"2011-08-17T00:00:00",1.99,2.09,1.9,1.95,51001], [1055,"2011-08-18T00:00:00",1.95,2,1.75,1.86,12093], [1056,"2011-08-19T00:00:00",1.86,1.97,1.82,1.97,10505], [1057,"2011-08-22T00:00:00",1.97,2,1.75,1.75,1905], [1058,"2011-08-23T00:00:00",1.75,1.75,1.65,1.75,8250], [1059,"2011-08-24T00:00:00",1.75,2,1.76,1.9,8008], [1060,"2011-08-25T00:00:00",1.9,1.95,1.75,1.75,74162], [1061,"2011-08-29T00:00:00",1.75,1.94,1.7,1.88,1008], [1062,"2011-08-30T00:00:00",1.88,1.99,1.63,1.82,17618], [1063,"2011-09-05T00:00:00",1.82,1.95,1.62,1.8,24690], [1064,"2011-09-06T00:00:00",1.8,1.9,1.63,1.74,62601], [1065,"2011-09-07T00:00:00",1.74,1.95,1.64,1.67,12411], [1066,"2011-09-08T00:00:00",1.67,1.89,1.66,1.78,6720], [1067,"2011-09-09T00:00:00",1.78,1.88,1.61,1.68,3463], [1068,"2011-09-12T00:00:00",1.68,1.84,1.75,1.83,5750], [1069,"2011-09-13T00:00:00",1.83,1.75,1.7,1.75,8641], [1070,"2011-09-14T00:00:00",1.75,1.75,1.75,1.75,4060], [1071,"2011-09-15T00:00:00",1.75,1.89,1.66,1.7,7604], [1072,"2011-09-16T00:00:00",1.7,1.76,1.7,1.76,10296], [1073,"2011-09-19T00:00:00",1.76,1.9,1.65,1.75,13004], [1074,"2011-09-20T00:00:00",1.75,1.83,1.7,1.83,3198], [1075,"2011-09-21T00:00:00",1.83,1.8,1.74,1.8,121685], [1076,"2011-09-22T00:00:00",1.8,1.8,1.72,1.73,148514], [1077,"2011-09-23T00:00:00",1.73,1.78,1.7,1.7,15612], [1078,"2011-09-26T00:00:00",1.7,1.79,1.57,1.58,13963], [1079,"2011-09-27T00:00:00",1.58,1.78,1.5,1.57,29019], [1080,"2011-09-28T00:00:00",1.57,1.7,1.53,1.7,20246], [1081,"2011-09-29T00:00:00",1.7,1.82,1.5,1.63,31625], [1082,"2011-09-30T00:00:00",1.63,1.79,1.35,1.73,12049], [1083,"2011-10-03T00:00:00",1.73,1.82,1.65,1.8,147546], [1084,"2011-10-04T00:00:00",1.8,1.8,1.7,1.8,29782], [1085,"2011-10-05T00:00:00",1.8,1.79,1.62,1.74,28964], [1086,"2011-10-06T00:00:00",1.74,1.98,1.65,1.7,45903], [1087,"2011-10-07T00:00:00",1.7,1.97,1.68,1.81,10605], [1088,"2011-10-10T00:00:00",1.81,2.24,1.85,1.85,135784], [1089,"2011-10-11T00:00:00",1.85,1.88,1.7,1.72,52351], [1090,"2011-10-12T00:00:00",1.72,1.88,1.71,1.8,31067], [1091,"2011-10-13T00:00:00",1.8,1.9,1.8,1.82,188230], [1092,"2011-10-14T00:00:00",1.82,1.82,1.76,1.82,44503], [1093,"2011-10-17T00:00:00",1.82,2.24,1.65,1.75,417371], [1094,"2011-10-18T00:00:00",1.75,1.78,1.7,1.72,20003], [1095,"2011-10-19T00:00:00",1.72,1.74,1.11,1.7,18252], [1096,"2011-10-20T00:00:00",1.7,1.96,1.36,1.85,504], [1097,"2011-10-21T00:00:00",1.85,1.76,1.51,1.75,36000], [1098,"2011-10-25T00:00:00",1.75,1.79,1.65,1.66,2500], [1099,"2011-10-26T00:00:00",1.66,1.74,1.65,1.67,253701], [1100,"2011-10-27T00:00:00",1.67,1.68,1.6,1.6,74401], [1101,"2011-10-28T00:00:00",1.6,1.7,1.56,1.6,122025], [1102,"2011-10-31T00:00:00",1.6,1.7,1.62,1.7,92250], [1103,"2011-11-01T00:00:00",1.7,1.77,1.68,1.69,29500], [1104,"2011-11-02T00:00:00",1.69,1.69,1.6,1.66,59684], [1105,"2011-11-03T00:00:00",1.66,1.78,1.55,1.6,160472], [1106,"2011-11-04T00:00:00",1.6,1.69,1.57,1.68,518], [1107,"2011-11-10T00:00:00",1.68,1.7,1.26,1.65,10275], [1108,"2011-11-11T00:00:00",1.65,1.7,1.6,1.61,12607], [1109,"2011-11-14T00:00:00",1.61,1.75,1.61,1.74,73976], [1110,"2011-11-15T00:00:00",1.74,1.8,1.6,1.63,6433], [1111,"2011-11-16T00:00:00",1.63,1.7,1.32,1.63,56508], [1112,"2011-11-17T00:00:00",1.63,1.76,1.65,1.73,243504], [1113,"2011-11-18T00:00:00",1.73,1.79,1.7,1.7,126003], [1114,"2011-11-21T00:00:00",1.7,1.9,1.7,1.7,103512], [1115,"2011-11-22T00:00:00",1.7,1.85,1.61,1.73,2260], [1116,"2011-11-23T00:00:00",1.73,1.82,1.62,1.82,22038], [1117,"2011-11-24T00:00:00",1.82,1.84,1.71,1.76,44979], [1118,"2011-11-25T00:00:00",1.76,1.8,1.7,1.75,48188], [1119,"2011-11-28T00:00:00",1.75,1.75,1.62,1.65,102216], [1120,"2011-11-29T00:00:00",1.65,1.75,1.6,1.62,259490], [1121,"2011-11-30T00:00:00",1.62,1.79,1.6,1.72,35017], [1122,"2011-12-01T00:00:00",1.72,1.78,1.7,1.7,5242], [1123,"2011-12-02T00:00:00",1.7,1.75,1.6,1.61,36904], [1124,"2011-12-07T00:00:00",1.61,1.7,1.63,1.66,17642], [1125,"2011-12-08T00:00:00",1.66,1.7,1.65,1.69,11204], [1126,"2011-12-09T00:00:00",1.69,1.75,1.62,1.63,40902], [1127,"2011-12-12T00:00:00",1.63,1.85,1.62,1.7,216340], [1128,"2011-12-13T00:00:00",1.7,1.79,1.65,1.66,118012], [1129,"2011-12-14T00:00:00",1.66,1.8,1.65,1.67,15513], [1130,"2011-12-15T00:00:00",1.67,1.74,1.6,1.7,41642], [1131,"2011-12-16T00:00:00",1.7,1.85,1.51,1.7,83253], [1132,"2011-12-19T00:00:00",1.7,1.83,1.75,1.79,8700], [1133,"2011-12-20T00:00:00",1.79,1.8,1.65,1.65,26003], [1134,"2011-12-21T00:00:00",1.65,1.8,1.65,1.8,46851], [1135,"2011-12-22T00:00:00",1.8,1.8,1.68,1.8,11253], [1136,"2011-12-23T00:00:00",1.8,1.79,1.66,1.66,49701], [1137,"2011-12-26T00:00:00",1.66,1.7,1.63,1.65,72033], [1138,"2011-12-27T00:00:00",1.65,1.65,1.63,1.65,37522], [1139,"2011-12-28T00:00:00",1.65,1.65,1.6,1.65,71424], [1140,"2011-12-29T00:00:00",1.65,1.7,1.62,1.7,13067], [1141,"2011-12-30T00:00:00",1.7,1.77,1.62,1.65,9165], [1142,"2012-01-02T00:00:00",1.65,1.75,1.64,1.75,41512], [1143,"2012-01-03T00:00:00",1.75,1.78,1.64,1.79,62725], [1144,"2012-01-04T00:00:00",1.79,1.79,1.72,1.78,18001], [1145,"2012-01-05T00:00:00",1.78,1.8,1.67,1.74,21356], [1146,"2012-01-06T00:00:00",1.74,2.05,1.75,1.78,94433], [1147,"2012-01-09T00:00:00",1.78,1.85,1.75,1.82,93188], [1148,"2012-01-10T00:00:00",1.82,1.84,1.75,1.76,5502], [1149,"2012-01-11T00:00:00",1.76,1.84,1.75,1.79,2536], [1150,"2012-01-12T00:00:00",1.79,1.89,1.76,1.8,10002], [1151,"2012-01-13T00:00:00",1.8,1.87,1.75,1.8,17408], [1152,"2012-01-16T00:00:00",1.8,1.85,1.74,1.85,16178], [1153,"2012-01-17T00:00:00",1.85,1.85,1.81,1.81,12500], [1154,"2012-01-18T00:00:00",1.81,1.93,1.88,1.93,42000], [1155,"2012-01-19T00:00:00",1.93,2.1,1.9,1.98,189301], [1156,"2012-01-20T00:00:00",1.98,2.15,1.92,1.93,726735], [1157,"2012-01-23T00:00:00",1.93,2.3,2,2.09,838581], [1158,"2012-01-24T00:00:00",2.09,2.15,2,2.1,840043], [1159,"2012-01-25T00:00:00",2.1,2.14,1.95,2.02,341996], [1160,"2012-01-26T00:00:00",2.02,2.13,1.96,1.99,411007], [1161,"2012-01-27T00:00:00",1.99,2.07,2,2,271353], [1162,"2012-01-30T00:00:00",2,2.05,2,2,108899], [1163,"2012-01-31T00:00:00",2,2.11,1.95,2,34473], [1164,"2012-02-01T00:00:00",2,2.07,1.98,2.03,194651], [1165,"2012-02-02T00:00:00",2.03,2.19,2,2.1,575027], [1166,"2012-02-03T00:00:00",2.1,2.8,2.1,2.74,2536882], [1167,"2012-02-06T00:00:00",2.74,3.74,2.77,3.74,4847563], [1168,"2012-02-07T00:00:00",3.74,4.39,3.89,4.06,5293355], [1169,"2012-02-08T00:00:00",4.06,4.2,3.7,3.85,2400344], [1170,"2012-02-09T00:00:00",3.85,4.13,3.4,3.47,3769306], [1171,"2012-02-10T00:00:00",3.47,3.66,3.25,3.29,1364853], [1172,"2012-02-13T00:00:00",3.29,3.99,3.2,3.92,6120742], [1173,"2012-02-14T00:00:00",3.92,4.09,3.65,3.69,1829443], [1174,"2012-02-15T00:00:00",3.69,3.85,3.57,3.72,585584], [1175,"2012-02-16T00:00:00",3.72,3.85,3.51,3.61,681240], [1176,"2012-02-17T00:00:00",3.61,3.69,3.45,3.51,756357], [1177,"2012-02-20T00:00:00",3.51,3.82,3.47,3.67,1661449], [1178,"2012-02-21T00:00:00",3.67,4.4,3.7,4.07,12821630], [1179,"2012-02-22T00:00:00",4.07,4.48,4.09,4.21,7502510], [1180,"2012-02-23T00:00:00",4.21,4.25,3.95,4.13,1817425], [1181,"2012-02-24T00:00:00",4.13,4.35,4.01,4.04,1429745], [1182,"2012-02-27T00:00:00",4.04,4.7,4.1,4.42,6526980], [1183,"2012-02-28T00:00:00",4.42,4.74,4.05,4.23,4330769], [1184,"2012-02-29T00:00:00",4.23,4.31,3.96,4.01,1680599], [1185,"2012-03-01T00:00:00",4.01,4.08,3.8,3.89,915877], [1186,"2012-03-02T00:00:00",3.89,4.06,3.87,4,1315761], [1187,"2012-03-05T00:00:00",4,4.4,3.97,4.28,4112148], [1188,"2012-03-06T00:00:00",4.28,4.62,4.11,4.34,5363580], [1189,"2012-03-07T00:00:00",4.34,4.88,4.4,4.74,8106473], [1190,"2012-03-08T00:00:00",4.74,5.74,4.8,5.74,15299824], [1191,"2012-03-09T00:00:00",5.74,6.74,6.24,6.74,17361973], [1192,"2012-03-12T00:00:00",6.74,7.5,6,6.38,15391091], [1193,"2012-03-13T00:00:00",6.38,7.01,6.25,6.8,12808097], [1194,"2012-03-14T00:00:00",6.8,7.55,6.85,7.13,21289147], [1195,"2012-03-15T00:00:00",7.13,7.49,6.75,6.86,11010573], [1196,"2012-03-16T00:00:00",6.86,7.09,6.1,6.29,10080027], [1197,"2012-03-19T00:00:00",6.29,6.65,5.49,5.82,10250061], [1198,"2012-03-20T00:00:00",5.82,6.82,5.71,6.78,13893989], [1199,"2012-03-21T00:00:00",6.78,7.25,6.61,6.94,13959648], [1200,"2012-03-22T00:00:00",6.94,7.2,6.57,6.81,12316591], [1201,"2012-03-26T00:00:00",6.81,7.16,6.5,6.82,8653587], [1202,"2012-03-27T00:00:00",6.82,7.1,6.6,6.67,8840419], [1203,"2012-03-28T00:00:00",6.67,6.92,6.27,6.43,3749687], [1204,"2012-03-29T00:00:00",6.43,6.89,6.25,6.58,10646601], [1205,"2012-03-30T00:00:00",6.58,7.04,6.5,6.91,13606941], [1206,"2012-04-02T00:00:00",6.91,7.29,6.5,6.64,22239222], [1207,"2012-04-03T00:00:00",6.64,6.7,6.02,6.53,16360100], [1208,"2012-04-04T00:00:00",6.53,6.99,6.6,6.71,11310728], [1209,"2012-04-05T00:00:00",6.71,6.83,6.25,6.31,6076421], [1210,"2012-04-06T00:00:00",6.31,6.5,6.1,6.21,3507977], [1211,"2012-04-09T00:00:00",6.21,6.5,6.25,6.28,2601186], [1212,"2012-04-10T00:00:00",6.28,6.48,6.15,6.23,2190847], [1213,"2012-04-11T00:00:00",6.23,6.38,5.75,5.96,5151732], [1214,"2012-04-12T00:00:00",5.96,5.95,5.44,5.5,4491321], [1215,"2012-04-13T00:00:00",5.5,6.01,5.15,5.26,4268761], [1216,"2012-04-16T00:00:00",5.26,5.45,4.85,5.31,3585563], [1217,"2012-04-17T00:00:00",5.31,5.64,5.26,5.31,2161548], [1218,"2012-04-18T00:00:00",5.31,6.25,5.41,6.14,9216780], [1219,"2012-04-19T00:00:00",6.14,6.35,5.99,6.03,7859172], [1220,"2012-04-20T00:00:00",6.03,6.1,5.8,5.89,2179309], [1221,"2012-04-23T00:00:00",5.89,5.98,5.75,5.8,1072871], [1222,"2012-04-24T00:00:00",5.8,6.13,5.8,5.82,2571861], [1223,"2012-04-25T00:00:00",5.82,6.06,5.7,5.8,1661448], [1224,"2012-04-26T00:00:00",5.8,6.14,5.35,5.4,4789090], [1225,"2012-04-27T00:00:00",5.4,5.5,4.9,4.98,3037975], [1226,"2012-04-30T00:00:00",4.98,5.08,4.7,4.9,2366382], [1227,"2012-05-02T00:00:00",4.9,5.58,4.9,5.47,3673628], [1228,"2012-05-03T00:00:00",5.47,5.73,5.4,5.49,3418786], [1229,"2012-05-04T00:00:00",5.49,5.51,5.01,5.07,2062280], [1230,"2012-05-07T00:00:00",5.07,5.21,4.95,5.01,2240240], [1231,"2012-05-08T00:00:00",5.01,5.21,5.02,5.07,1285960], [1232,"2012-05-09T00:00:00",5.07,5.34,5.01,5.18,1928518], [1233,"2012-05-10T00:00:00",5.18,5.26,5.01,5.08,1474818], [1234,"2012-05-11T00:00:00",5.08,5.28,4.9,5,3079166], [1235,"2012-05-14T00:00:00",5,5.13,4.99,5.06,822749], [1236,"2012-05-15T00:00:00",5.06,5.3,5,5.11,1335513], [1237,"2012-05-16T00:00:00",5.11,5.2,4.92,4.98,1194083], [1238,"2012-05-17T00:00:00",4.98,5.05,4.76,5.02,1083123], [1239,"2012-05-18T00:00:00",5.02,5.28,4.83,5.2,2053490], [1240,"2012-05-21T00:00:00",5.2,5.89,5.1,5.8,10720366], [1241,"2012-05-22T00:00:00",5.8,5.9,5.4,5.52,4575843], [1242,"2012-05-23T00:00:00",5.52,5.6,5.26,5.32,1402498], [1243,"2012-05-24T00:00:00",5.32,5.6,5.3,5.48,1457169], [1244,"2012-05-25T00:00:00",5.48,5.93,5.44,5.84,3902370], [1245,"2012-05-28T00:00:00",5.84,6.6,5.8,6.24,12741883], [1246,"2012-05-29T00:00:00",6.24,6.47,6.09,6.15,3254259], [1247,"2012-05-30T00:00:00",6.15,6.15,5.7,5.89,2246200], [1248,"2012-05-31T00:00:00",5.89,5.95,5.5,5.58,1155940], [1249,"2012-06-01T00:00:00",5.58,5.89,5.5,5.7,547616], [1250,"2012-06-04T00:00:00",5.7,5.85,5.55,5.55,126534], [1251,"2012-06-05T00:00:00",5.55,5.55,5.25,5.43,278904], [1252,"2012-06-06T00:00:00",5.43,5.6,5.25,5.29,730217], [1253,"2012-06-07T00:00:00",5.29,5.4,4.9,4.97,1831442], [1254,"2012-06-08T00:00:00",4.97,5.54,4.97,5.18,2212267], [1255,"2012-06-11T00:00:00",5.18,5.4,5.21,5.33,580052], [1256,"2012-06-12T00:00:00",5.33,5.23,5.01,5.1,916893], [1257,"2012-06-13T00:00:00",5.1,5.29,5.11,5.15,688500], [1258,"2012-06-14T00:00:00",5.15,5.32,5.2,5.21,309816], [1259,"2012-06-15T00:00:00",5.21,5.7,5.2,5.43,1578414], [1260,"2012-06-18T00:00:00",5.43,5.63,5.15,5.22,520531], [1261,"2012-06-19T00:00:00",5.22,5.34,5.15,5.29,532861], [1262,"2012-06-20T00:00:00",5.29,5.35,5.16,5.26,259663], [1263,"2012-06-21T00:00:00",5.26,5.35,5.09,5.12,609588], [1264,"2012-06-22T00:00:00",5.12,5.28,5.11,5.2,352529], [1265,"2012-06-25T00:00:00",5.2,5.29,5.1,5.14,211385], [1266,"2012-06-26T00:00:00",5.14,5.24,5,5.05,654111], [1267,"2012-06-27T00:00:00",5.05,5.26,5,5.17,465683], [1268,"2012-06-28T00:00:00",5.17,5.3,5.01,5.09,794579], [1269,"2012-06-29T00:00:00",5.09,5.2,5.01,5.1,497907], [1270,"2012-07-02T00:00:00",5.1,5.38,5.13,5.33,610383], [1271,"2012-07-03T00:00:00",5.33,5.44,5.26,5.3,299460], [1272,"2012-07-04T00:00:00",5.3,5.44,5.25,5.28,243354], [1273,"2012-07-05T00:00:00",5.28,5.39,5.16,5.18,231768], [1274,"2012-07-06T00:00:00",5.18,5.43,5.17,5.26,260849], [1275,"2012-07-09T00:00:00",5.26,5.5,5.2,5.33,358948], [1276,"2012-07-10T00:00:00",5.33,5.49,5.26,5.34,133818], [1277,"2012-07-11T00:00:00",5.34,5.48,5.15,5.22,290713], [1278,"2012-07-12T00:00:00",5.22,5.39,5.2,5.23,253734], [1279,"2012-07-13T00:00:00",5.23,5.41,5.16,5.17,182748], [1280,"2012-07-16T00:00:00",5.17,5.3,5.16,5.17,63944], [1281,"2012-07-17T00:00:00",5.17,5.35,5.16,5.28,524790], [1282,"2012-07-18T00:00:00",5.28,5.69,5.28,5.58,1773707], [1283,"2012-07-19T00:00:00",5.58,5.65,5.45,5.56,1532045], [1284,"2012-07-20T00:00:00",5.56,5.56,5.31,5.4,708344], [1285,"2012-07-23T00:00:00",5.4,5.4,5.31,5.32,370500], [1286,"2012-07-24T00:00:00",5.32,5.4,5.34,5.35,104500], [1287,"2012-07-25T00:00:00",5.35,5.55,5.4,5.51,245000], [1288,"2012-07-26T00:00:00",5.51,5.6,5.42,5.5,261000], [1289,"2012-07-27T00:00:00",5.5,5.47,5.4,5.45,164000], [1290,"2012-07-30T00:00:00",5.45,5.42,5.3,5.4,334500], [1291,"2012-07-31T00:00:00",5.4,5.6,5.37,5.55,445000], [1292,"2012-08-01T00:00:00",5.55,5.6,5.45,5.52,296500], [1293,"2012-08-02T00:00:00",5.52,5.55,5.32,5.36,171500], [1294,"2012-08-03T00:00:00",5.36,5.49,5.31,5.33,76000], [1295,"2012-08-06T00:00:00",5.33,5.55,5.2,5.21,189500], [1296,"2012-08-07T00:00:00",5.21,5.3,5.1,5.11,226500], [1297,"2012-08-08T00:00:00",5.11,5.24,5.06,5.18,114500], [1298,"2012-08-09T00:00:00",5.18,5.3,5.1,5.14,619500], [1299,"2012-08-10T00:00:00",5.14,5.3,5.1,5.1,71500], [1300,"2012-08-13T00:00:00",5.1,5.35,5,5.07,481500], [1301,"2012-08-15T00:00:00",5.07,5.26,5.06,5.21,526500], [1302,"2012-08-16T00:00:00",5.21,5.4,5.2,5.23,636500], [1303,"2012-08-23T00:00:00",5.23,5.42,5.2,5.27,1127000], [1304,"2012-08-24T00:00:00",5.27,5.65,5.2,5.43,2044500], [1305,"2012-08-27T00:00:00",5.43,5.8,5.48,5.6,4490000], [1306,"2012-08-28T00:00:00",5.6,5.74,5.43,5.6,3557000], [1307,"2012-08-29T00:00:00",5.6,5.6,5.2,5.3,1618000], [1308,"2012-08-30T00:00:00",5.3,5.4,5.11,5.17,760000], [1309,"2012-08-31T00:00:00",5.17,5.32,5.15,5.2,1375000], [1310,"2012-09-03T00:00:00",5.2,5.3,5.15,5.19,689000], [1311,"2012-09-04T00:00:00",5.19,5.3,5.1,5.13,317000], [1312,"2012-09-05T00:00:00",5.13,5.24,5.1,5.14,503500], [1313,"2012-09-06T00:00:00",5.14,5.55,5.2,5.37,2422000], [1314,"2012-09-07T00:00:00",5.37,5.88,5.33,5.76,4941000], [1315,"2012-09-10T00:00:00",5.76,6.35,5.85,6.2,15507000], [1316,"2012-09-11T00:00:00",6.2,6.49,5.9,5.99,10042500], [1317,"2012-09-12T00:00:00",5.99,6.1,5.8,5.92,2436000], [1318,"2012-09-13T00:00:00",5.92,5.95,5.71,5.73,942500], [1319,"2012-09-14T00:00:00",5.73,5.95,5.75,5.85,1659500], [1320,"2012-09-17T00:00:00",5.85,6.04,5.82,5.89,785000], [1321,"2012-09-18T00:00:00",5.89,5.99,5.78,5.83,200000], [1322,"2012-09-19T00:00:00",5.83,5.99,5.81,5.85,367000], [1323,"2012-09-20T00:00:00",5.85,5.94,5.66,5.71,401500], [1324,"2012-09-24T00:00:00",5.71,5.77,5.48,5.5,357500], [1325,"2012-09-25T00:00:00",5.5,5.65,5.44,5.45,230000], [1326,"2012-09-26T00:00:00",5.45,5.55,5.36,5.4,398500], [1327,"2012-09-27T00:00:00",5.4,5.45,5.29,5.33,369000], [1328,"2012-09-28T00:00:00",5.33,5.4,5.3,5.34,937500], [1329,"2012-10-01T00:00:00",5.34,5.49,5.26,5.29,1061500], [1330,"2012-10-02T00:00:00",5.29,5.35,5.2,5.26,732500], [1331,"2012-10-03T00:00:00",5.26,5.44,5.25,5.29,829000], [1332,"2012-10-04T00:00:00",5.29,5.5,5.35,5.49,838000], [1333,"2012-10-05T00:00:00",5.49,5.54,5.31,5.34,216500], [1334,"2012-10-08T00:00:00",5.34,5.45,5.3,5.37,243000], [1335,"2012-10-09T00:00:00",5.37,5.4,5.25,5.33,310000], [1336,"2012-10-10T00:00:00",5.33,5.45,5.35,5.39,322000], [1337,"2012-10-11T00:00:00",5.39,5.4,5.3,5.31,346500], [1338,"2012-10-12T00:00:00",5.31,5.45,5.26,5.28,451500], [1339,"2012-10-15T00:00:00",5.28,5.4,5.26,5.37,200000], [1340,"2012-10-16T00:00:00",5.37,5.38,5.21,5.24,381500], [1341,"2012-10-17T00:00:00",5.24,5.26,5.2,5.22,305500], [1342,"2012-10-18T00:00:00",5.22,5.3,5.15,5.2,336500], [1343,"2012-10-19T00:00:00",5.2,5.79,5.29,5.58,2466000], [1344,"2012-10-22T00:00:00",5.58,5.7,5.34,5.43,1086500], [1345,"2012-10-23T00:00:00",5.43,5.64,5.4,5.53,962500], [1346,"2012-10-24T00:00:00",5.53,5.54,5.42,5.47,71500], [1347,"2012-10-25T00:00:00",5.47,5.59,5.26,5.33,552500], [1348,"2012-10-30T00:00:00",5.33,5.5,5.25,5.28,76500], [1349,"2012-10-31T00:00:00",5.28,5.44,5.2,5.33,414500], [1350,"2012-11-01T00:00:00",5.33,5.72,5.43,5.45,1666000], [1351,"2012-11-02T00:00:00",5.45,5.65,5.45,5.46,462500], [1352,"2012-11-05T00:00:00",5.46,5.65,5.44,5.51,291000], [1353,"2012-11-06T00:00:00",5.51,5.7,5.4,5.59,1026500], [1354,"2012-11-07T00:00:00",5.59,5.7,5.5,5.53,429500], [1355,"2012-11-08T00:00:00",5.53,6.05,5.41,5.91,5150500], [1356,"2012-11-12T00:00:00",5.91,6.6,5.99,6.45,17502000], [1357,"2012-11-13T00:00:00",6.45,6.55,6.2,6.24,4481000], [1358,"2012-11-14T00:00:00",6.24,6.35,5.75,5.94,9686500], [1359,"2012-11-15T00:00:00",5.94,6.19,5.81,5.94,1328500], [1360,"2012-11-16T00:00:00",5.94,6.32,5.97,6.07,1310500], [1361,"2012-11-19T00:00:00",6.07,6.24,6.02,6.11,989000], [1362,"2012-11-20T00:00:00",6.11,6.16,5.86,5.94,792000], [1363,"2012-11-21T00:00:00",5.94,6.1,5.64,5.7,4902000], [1364,"2012-11-22T00:00:00",5.7,6.04,5.75,6.01,1740500], [1365,"2012-11-23T00:00:00",6.01,6.08,5.95,6,654000], [1366,"2012-11-26T00:00:00",6,6.04,5.76,5.81,790000], [1367,"2012-11-27T00:00:00",5.81,5.96,5.7,5.75,1488500], [1368,"2012-11-28T00:00:00",5.75,5.93,5.75,5.76,500000], [1369,"2012-11-29T00:00:00",5.76,6.06,5.78,5.93,1003000], [1370,"2012-11-30T00:00:00",5.93,6.1,5.9,5.97,1361500], [1371,"2012-12-03T00:00:00",5.97,6.25,6.01,6.12,1954500], [1372,"2012-12-04T00:00:00",6.12,6.21,6.01,6.08,2766000], [1373,"2012-12-05T00:00:00",6.08,6.45,6.01,6.33,4091000], [1374,"2012-12-06T00:00:00",6.33,6.58,6.33,6.36,6916500], [1375,"2012-12-07T00:00:00",6.36,6.4,6.1,6.14,2105500], [1376,"2012-12-10T00:00:00",6.14,6.32,6.15,6.22,929500], [1377,"2012-12-11T00:00:00",6.22,6.24,6.01,6.03,625500], [1378,"2012-12-12T00:00:00",6.03,6.17,6,6.01,379000], [1379,"2012-12-13T00:00:00",6.01,6.18,6,6.02,453500], [1380,"2012-12-14T00:00:00",6.02,6.09,6,6.01,185000], [1381,"2012-12-17T00:00:00",6.01,6.1,5.95,6.04,774000], [1382,"2012-12-18T00:00:00",6.04,6.1,5.98,6.06,468000], [1383,"2012-12-19T00:00:00",6.06,6.1,6,6.05,588500], [1384,"2012-12-20T00:00:00",6.05,6.02,5.85,5.88,1806500], [1385,"2012-12-21T00:00:00",5.88,6.05,5.9,6.01,537000], [1386,"2012-12-24T00:00:00",6.01,5.99,5.92,5.97,185000], [1387,"2012-12-26T00:00:00",5.97,5.99,5.8,5.81,348000], [1388,"2012-12-27T00:00:00",5.81,5.9,5.71,5.81,842500], [1389,"2012-12-28T00:00:00",5.81,5.95,5.76,5.94,312500], [1390,"2012-12-31T00:00:00",5.94,6.09,5.85,5.87,158000], [1391,"2013-01-01T00:00:00",5.87,5.98,5.82,5.85,313500], [1392,"2013-01-02T00:00:00",5.85,5.95,5.31,5.49,2029500], [1393,"2013-01-03T00:00:00",5.49,5.93,5.41,5.85,1821500], [1394,"2013-01-04T00:00:00",5.85,5.9,5.7,5.75,555500], [1395,"2013-01-07T00:00:00",5.75,5.73,5.47,5.51,1034000], [1396,"2013-01-08T00:00:00",5.51,5.75,5.57,5.74,322000], [1397,"2013-01-09T00:00:00",5.74,5.8,5.6,5.76,186000], [1398,"2013-01-10T00:00:00",5.76,5.75,5.5,5.57,573500], [1399,"2013-01-11T00:00:00",5.57,5.75,5.46,5.57,294000], [1400,"2013-01-14T00:00:00",5.57,5.7,5.26,5.64,234000], [1401,"2013-01-15T00:00:00",5.64,5.7,5.03,5.13,1752500], [1402,"2013-01-16T00:00:00",5.13,5.45,5.18,5.23,416500], [1403,"2013-01-17T00:00:00",5.23,5.65,5.3,5.45,1145500], [1404,"2013-01-18T00:00:00",5.45,5.8,5.62,5.75,680000], [1405,"2013-01-21T00:00:00",5.75,5.83,5.57,5.59,347500], [1406,"2013-01-22T00:00:00",5.59,5.8,5.52,5.67,393500], [1407,"2013-01-23T00:00:00",5.67,5.8,5.61,5.79,366000], [1408,"2013-01-24T00:00:00",5.79,5.85,5.71,5.8,238500], [1409,"2013-01-28T00:00:00",5.8,5.84,5.71,5.8,514000], [1410,"2013-01-29T00:00:00",5.8,5.83,5.68,5.69,213000], [1411,"2013-01-30T00:00:00",5.69,5.87,5.65,5.81,1362500], [1412,"2013-01-31T00:00:00",5.81,5.88,5.7,5.72,336000], [1413,"2013-02-01T00:00:00",5.72,5.75,5.66,5.72,60000], [1414,"2013-02-04T00:00:00",5.72,5.84,5.77,5.8,222500], [1415,"2013-02-06T00:00:00",5.8,5.94,5.8,5.86,610500], [1416,"2013-02-07T00:00:00",5.86,5.94,5.8,5.86,880500], [1417,"2013-02-08T00:00:00",5.86,6.27,5.92,6.2,5048500], [1418,"2013-02-11T00:00:00",6.2,6.35,5.99,6.1,1079500], [1419,"2013-02-12T00:00:00",6.1,6.08,5.97,6.02,792500], [1420,"2013-02-13T00:00:00",6.02,6.1,5.92,5.93,602000], [1421,"2013-02-14T00:00:00",5.93,5.99,5.76,5.82,1821000], [1422,"2013-02-15T00:00:00",5.82,5.95,5.81,5.92,533000], [1423,"2013-02-18T00:00:00",5.92,6.03,5.85,5.89,1043500], [1424,"2013-02-19T00:00:00",5.89,6.02,5.82,5.91,377000], [1425,"2013-02-20T00:00:00",5.91,6.02,5.85,5.91,889500], [1426,"2013-02-21T00:00:00",5.91,6,5.84,5.99,599000], [1427,"2013-02-22T00:00:00",5.99,5.94,5.81,5.89,298000], [1428,"2013-02-25T00:00:00",5.89,6.05,5.81,5.9,1014500], [1429,"2013-02-26T00:00:00",5.9,6,5.71,5.76,434500], [1430,"2013-02-27T00:00:00",5.76,5.84,5.72,5.75,259000], [1431,"2013-02-28T00:00:00",5.75,5.85,5.66,5.71,865000], [1432,"2013-03-01T00:00:00",5.71,5.95,5.5,5.73,851500], [1433,"2013-03-04T00:00:00",5.73,5.89,5.7,5.77,456000], [1434,"2013-03-05T00:00:00",5.77,5.71,5.3,5.34,1089000], [1435,"2013-03-06T00:00:00",5.34,5.51,5.15,5.16,1288500], [1436,"2013-03-07T00:00:00",5.16,5.3,5.16,5.23,750500], [1437,"2013-03-08T00:00:00",5.23,5.26,5.05,5.08,411500], [1438,"2013-03-11T00:00:00",5.08,5.1,4.8,4.83,1534000], [1439,"2013-03-12T00:00:00",4.83,5,4.8,4.99,529000], [1440,"2013-03-13T00:00:00",4.99,5,4.8,4.86,213500], [1441,"2013-03-14T00:00:00",4.86,4.99,4.9,4.93,148000], [1442,"2013-03-15T00:00:00",4.93,5.05,4.9,4.95,312000], [1443,"2013-03-18T00:00:00",4.95,4.95,4.88,4.91,96500], [1444,"2013-03-19T00:00:00",4.91,4.99,4.87,4.93,184500], [1445,"2013-03-20T00:00:00",4.93,4.95,4.81,4.89,157500], [1446,"2013-03-21T00:00:00",4.89,4.95,4.8,4.88,538500], [1447,"2013-03-22T00:00:00",4.88,4.95,4.8,4.9,219500], [1448,"2013-03-25T00:00:00",4.9,5,4.88,4.93,214500], [1449,"2013-03-26T00:00:00",4.93,5.04,4.82,4.9,177500], [1450,"2013-03-27T00:00:00",4.9,4.98,4.82,4.9,155500], [1451,"2013-03-28T00:00:00",4.9,4.94,4.79,4.85,226500], [1452,"2013-03-29T00:00:00",4.85,5,4.65,4.74,582000], [1453,"2013-04-01T00:00:00",4.74,4.9,4.66,4.71,486000], [1454,"2013-04-02T00:00:00",4.71,4.78,4.5,4.58,1240500], [1455,"2013-04-03T00:00:00",4.58,4.59,4.42,4.43,605500], [1456,"2013-04-04T00:00:00",4.43,4.5,4.26,4.29,476000], [1457,"2013-04-05T00:00:00",4.29,4.8,4.31,4.78,3547500], [1458,"2013-04-08T00:00:00",4.78,4.75,4.51,4.69,226000], [1459,"2013-04-09T00:00:00",4.69,4.67,4.5,4.51,56000], [1460,"2013-04-10T00:00:00",4.51,4.52,4.36,4.49,219000], [1461,"2013-04-11T00:00:00",4.49,4.55,4.35,4.36,271500], [1462,"2013-04-12T00:00:00",4.36,4.79,4.3,4.57,1054500], [1463,"2013-04-15T00:00:00",4.57,4.55,4.25,4.3,283000], [1464,"2013-04-16T00:00:00",4.3,4.39,4.18,4.28,417000], [1465,"2013-04-17T00:00:00",4.28,4.39,4.1,4.31,1162500], [1466,"2013-04-18T00:00:00",4.31,4.45,4.2,4.21,459000], [1467,"2013-04-19T00:00:00",4.21,4.5,4.25,4.45,409000], [1468,"2013-04-22T00:00:00",4.45,4.5,4.36,4.36,155500], [1469,"2013-04-23T00:00:00",4.36,4.5,4.3,4.39,538500], [1470,"2013-04-24T00:00:00",4.39,4.5,4.45,4.46,137500], [1471,"2013-04-25T00:00:00",4.46,4.6,4.45,4.53,218500], [1472,"2013-04-26T00:00:00",4.53,4.45,4.25,4.34,688000], [1473,"2013-04-29T00:00:00",4.34,4.4,4.23,4.28,371000], [1474,"2013-04-30T00:00:00",4.28,4.39,4.2,4.27,155000], [1475,"2013-05-02T00:00:00",4.27,4.3,4.22,4.24,227000], [1476,"2013-05-03T00:00:00",4.24,4.35,4.19,4.3,182000], [1477,"2013-05-06T00:00:00",4.3,4.39,4.2,4.21,420500], [1478,"2013-05-07T00:00:00",4.21,4.3,4.16,4.16,292000], [1479,"2013-05-08T00:00:00",4.16,4.3,4.15,4.18,370000], [1480,"2013-05-09T00:00:00",4.18,4.48,4.2,4.35,931000], [1481,"2013-05-10T00:00:00",4.35,4.5,4.31,4.39,337000], [1482,"2013-05-13T00:00:00",4.39,4.6,4.38,4.47,665500], [1483,"2013-05-14T00:00:00",4.47,4.7,4.4,4.53,1893500], [1484,"2013-05-15T00:00:00",4.53,4.6,4.5,4.54,257000], [1485,"2013-05-16T00:00:00",4.54,4.7,4.51,4.53,446000], [1486,"2013-05-17T00:00:00",4.53,5.04,4.21,4.98,4117500], [1487,"2013-05-20T00:00:00",4.98,5.15,4.8,4.89,784500], [1488,"2013-05-21T00:00:00",4.89,4.9,4.73,4.75,1531000], [1489,"2013-05-22T00:00:00",4.75,4.85,4.7,4.72,795000], [1490,"2013-05-23T00:00:00",4.72,4.87,4.77,4.79,1373000], [1491,"2013-05-24T00:00:00",4.79,4.85,4.75,4.75,748000], [1492,"2013-05-27T00:00:00",4.75,4.8,4.51,4.61,230500], [1493,"2013-05-28T00:00:00",4.61,4.7,4.6,4.66,217000], [1494,"2013-05-29T00:00:00",4.66,4.75,4.45,4.53,769500], [1495,"2013-05-30T00:00:00",4.53,5.24,4.59,5.14,6146500], [1496,"2013-05-31T00:00:00",5.14,5.3,5,5.14,3297000], [1497,"2013-06-03T00:00:00",5.14,5.42,5.05,5.1,1849000], [1498,"2013-06-04T00:00:00",5.1,5.2,4.98,5.01,1623500], [1499,"2013-06-05T00:00:00",5.01,5.2,4.95,4.98,1484000], [1500,"2013-06-06T00:00:00",4.98,5.14,4.9,4.95,871500], [1501,"2013-06-07T00:00:00",4.95,5.05,4.82,4.86,478500], [1502,"2013-06-10T00:00:00",4.86,4.9,4.65,4.75,735000], [1503,"2013-06-11T00:00:00",4.75,4.93,4.71,4.84,672500], [1504,"2013-06-12T00:00:00",4.84,4.96,4.74,4.78,774500], [1505,"2013-06-13T00:00:00",4.78,4.88,4.7,4.73,755500], [1506,"2013-06-14T00:00:00",4.73,4.83,4.69,4.71,505500], [1507,"2013-06-17T00:00:00",4.71,4.8,4.7,4.72,204500], [1508,"2013-06-18T00:00:00",4.72,4.75,4.5,4.6,279000], [1509,"2013-06-19T00:00:00",4.6,4.75,4.56,4.59,140500], [1510,"2013-06-20T00:00:00",4.59,4.68,4.41,4.45,785000], [1511,"2013-06-21T00:00:00",4.45,4.55,4.25,4.27,865000], [1512,"2013-06-24T00:00:00",4.27,4.4,4.02,4.12,1041000], [1513,"2013-06-25T00:00:00",4.12,4.21,4.1,4.11,495000], [1514,"2013-06-26T00:00:00",4.11,4.6,4.2,4.45,2203000], [1515,"2013-06-27T00:00:00",4.45,4.45,4.15,4.26,353000], [1516,"2013-06-28T00:00:00",4.26,4.45,4.3,4.35,70000], [1517,"2013-07-01T00:00:00",4.35,4.45,4.21,4.4,110000], [1518,"2013-07-02T00:00:00",4.4,4.53,4.41,4.46,297500], [1519,"2013-07-03T00:00:00",4.46,4.64,4.42,4.5,449500], [1520,"2013-07-04T00:00:00",4.5,4.74,4.44,4.71,730000], [1521,"2013-07-05T00:00:00",4.71,4.72,4.6,4.63,311000], [1522,"2013-07-08T00:00:00",4.63,4.64,4.45,4.5,1174000], [1523,"2013-07-09T00:00:00",4.5,4.68,4.47,4.5,1411500], [1524,"2013-07-10T00:00:00",4.5,4.6,4.4,4.49,354500], [1525,"2013-07-11T00:00:00",4.49,4.5,4.35,4.41,91500], [1526,"2013-07-12T00:00:00",4.41,4.5,4.41,4.47,49000], [1527,"2013-07-15T00:00:00",4.47,4.54,4.37,4.4,507000], [1528,"2013-07-16T00:00:00",4.4,4.65,4.49,4.53,1069000], [1529,"2013-07-17T00:00:00",4.53,4.69,4.41,4.55,469500], [1530,"2013-07-18T00:00:00",4.55,4.6,4.4,4.43,289500], [1531,"2013-07-19T00:00:00",4.43,4.55,4.2,4.33,1050500], [1532,"2013-07-22T00:00:00",4.33,4.4,4.3,4.33,303000], [1533,"2013-07-23T00:00:00",4.33,4.37,4.21,4.24,795500], [1534,"2013-07-24T00:00:00",4.24,4.6,4.15,4.22,1103500], [1535,"2013-07-25T00:00:00",4.22,4.31,4.17,4.19,498000], [1536,"2013-07-26T00:00:00",4.19,4.3,4.19,4.2,858000], [1537,"2013-07-29T00:00:00",4.2,4.24,4.05,4.09,466500], [1538,"2013-07-30T00:00:00",4.09,4.15,4.02,4.05,329500], [1539,"2013-07-31T00:00:00",4.05,4.25,4.13,4.15,405000], [1540,"2013-08-01T00:00:00",4.15,4.23,4,4.07,608000], [1541,"2013-08-05T00:00:00",4.07,4.15,3.94,4.04,1015000], [1542,"2013-08-06T00:00:00",4.04,4.18,4,4.08,225500], [1543,"2013-08-07T00:00:00",4.08,4.23,4.05,4.2,420000], [1544,"2013-08-12T00:00:00",4.2,4.24,4,4.13,1026500], [1545,"2013-08-13T00:00:00",4.13,5.13,4.18,5.03,10717000], [1546,"2013-08-15T00:00:00",5.03,5.15,4.65,4.75,2290500], [1547,"2013-08-16T00:00:00",4.75,4.8,4.56,4.65,1296000], [1548,"2013-08-19T00:00:00",4.65,4.65,4.5,4.55,547000], [1549,"2013-08-20T00:00:00",4.55,4.6,4.3,4.33,333500], [1550,"2013-08-21T00:00:00",4.33,4.5,4.27,4.3,1277500], [1551,"2013-08-22T00:00:00",4.3,4.45,4.3,4.3,938000], [1552,"2013-08-23T00:00:00",4.3,4.4,4.3,4.33,225000], [1553,"2013-08-26T00:00:00",4.33,4.65,4.25,4.61,1290500], [1554,"2013-08-27T00:00:00",4.61,4.65,4.2,4.31,1081500], [1555,"2013-08-28T00:00:00",4.31,4.39,4,4.22,1841000], [1556,"2013-08-29T00:00:00",4.22,4.32,4.06,4.15,934000], [1557,"2013-08-30T00:00:00",4.15,4.19,3.95,4,1959500], [1558,"2013-09-02T00:00:00",4,4.15,3.8,3.95,1533500], [1559,"2013-09-03T00:00:00",3.95,4.1,3.9,3.96,487500], [1560,"2013-09-04T00:00:00",3.96,4.01,3.91,3.96,315500], [1561,"2013-09-05T00:00:00",3.96,4.14,3.95,4.09,1096500], [1562,"2013-09-06T00:00:00",4.09,4.51,4.07,4.16,2484500], [1563,"2013-09-09T00:00:00",4.16,4.22,4.01,4.07,640500], [1564,"2013-09-10T00:00:00",4.07,4.25,4.06,4.16,547000], [1565,"2013-09-11T00:00:00",4.16,4.55,4.05,4.42,2899000], [1566,"2013-09-12T00:00:00",4.42,4.54,4.3,4.34,831000], [1567,"2013-09-13T00:00:00",4.34,4.44,4.15,4.19,533500], [1568,"2013-09-16T00:00:00",4.19,4.4,4.18,4.29,577500], [1569,"2013-09-17T00:00:00",4.29,4.35,4.15,4.17,248000], [1570,"2013-09-18T00:00:00",4.17,4.2,4.05,4.09,601500], [1571,"2013-09-19T00:00:00",4.09,4.5,4.08,4.46,1760500], [1572,"2013-09-20T00:00:00",4.46,4.48,4.3,4.34,555000], [1573,"2013-09-23T00:00:00",4.34,4.42,4.21,4.33,572500], [1574,"2013-09-24T00:00:00",4.33,4.36,4.1,4.17,478500], [1575,"2013-09-25T00:00:00",4.17,4.33,4.15,4.2,484500], [1576,"2013-09-26T00:00:00",4.2,4.33,4.1,4.12,352500], [1577,"2013-09-27T00:00:00",4.12,4.23,4.1,4.14,533500], [1578,"2013-09-30T00:00:00",4.14,4.1,3.8,3.9,1281000], [1579,"2013-10-01T00:00:00",3.9,4.12,3.85,3.95,561000], [1580,"2013-10-02T00:00:00",3.95,4.13,3.98,4,126500], [1581,"2013-10-03T00:00:00",4,4.04,3.92,3.95,435000], [1582,"2013-10-04T00:00:00",3.95,4,3.92,3.98,115000], [1583,"2013-10-07T00:00:00",3.98,4.05,3.9,3.91,127000], [1584,"2013-10-08T00:00:00",3.91,3.93,3.76,3.9,120000], [1585,"2013-10-09T00:00:00",3.9,4.08,3.7,3.72,524500], [1586,"2013-10-10T00:00:00",3.72,3.87,3.66,3.83,299500], [1587,"2013-10-11T00:00:00",3.83,4,3.8,3.86,1062000], [1588,"2013-10-14T00:00:00",3.86,3.9,3.8,3.85,100500], [1589,"2013-10-21T00:00:00",3.85,3.95,3.81,3.83,65500], [1590,"2013-10-22T00:00:00",3.83,3.89,3.78,3.81,155000], [1591,"2013-10-23T00:00:00",3.81,3.89,3.8,3.85,423500], [1592,"2013-10-24T00:00:00",3.85,3.85,3.75,3.75,61500], [1593,"2013-10-25T00:00:00",3.75,4.2,3.75,4.06,2324000], [1594,"2013-10-28T00:00:00",4.06,4.1,3.71,3.75,833500], [1595,"2013-10-29T00:00:00",3.75,3.8,3.41,3.56,453000], [1596,"2013-10-30T00:00:00",3.56,3.7,3.52,3.55,285000], [1597,"2013-10-31T00:00:00",3.55,3.59,3.4,3.43,1571000], [1598,"2013-11-01T00:00:00",3.43,3.7,3.41,3.43,933500], [1599,"2013-11-04T00:00:00",3.23,3.51,3.23,3.4,391000], [1600,"2013-11-05T00:00:00",3.45,3.49,3.4,3.49,319000], [1601,"2013-11-06T00:00:00",3.45,3.55,3.45,3.51,336500], [1602,"2013-11-07T00:00:00",3.55,3.76,3.55,3.6,869000], [1603,"2013-11-08T00:00:00",3.6,3.98,3.52,3.88,2323500], [1604,"2013-11-11T00:00:00",3.89,4.17,3.85,4.02,2558000], [1605,"2013-11-12T00:00:00",3.86,4,3.85,3.88,479000], [1606,"2013-11-13T00:00:00",4.03,4.03,3.85,3.9,298500], [1607,"2013-11-18T00:00:00",4.15,4.15,3.9,3.91,344500], [1608,"2013-11-19T00:00:00",3.9,3.97,3.8,3.81,246000], [1609,"2013-11-20T00:00:00",3.79,3.9,3.75,3.81,324000], [1610,"2013-11-21T00:00:00",3.81,3.88,3.7,3.73,400000], [1611,"2013-11-22T00:00:00",3.72,3.72,3.5,3.54,2390500], [1612,"2013-11-25T00:00:00",3.65,3.71,3.54,3.61,261000], [1613,"2013-11-26T00:00:00",3.69,3.74,3.57,3.61,366000], [1614,"2013-11-27T00:00:00",3.68,3.68,3.54,3.55,140000], [1615,"2013-11-28T00:00:00",3.57,3.69,3.56,3.6,161000], [1616,"2013-11-29T00:00:00",3.63,3.64,3.54,3.57,268500], [1617,"2013-12-02T00:00:00",3.6,3.64,3.51,3.58,296500], [1618,"2013-12-03T00:00:00",3.64,3.69,3.5,3.58,1873000], [1619,"2013-12-04T00:00:00",3.62,3.65,3.57,3.64,502500], [1620,"2013-12-05T00:00:00",3.61,3.69,3.61,3.67,781000], [1621,"2013-12-06T00:00:00",3.58,3.77,3.58,3.66,474500], [1622,"2013-12-09T00:00:00",3.65,3.75,3.65,3.67,464500], [1623,"2013-12-10T00:00:00",3.69,3.75,3.62,3.7,419000], [1624,"2013-12-11T00:00:00",3.63,3.9,3.63,3.81,1541000], [1625,"2013-12-12T00:00:00",3.94,3.99,3.75,3.87,1117000], [1626,"2013-12-13T00:00:00",3.99,4.2,3.9,4.09,4627000], [1627,"2013-12-16T00:00:00",4.28,4.8,4.2,4.56,14143000], [1628,"2013-12-17T00:00:00",4.55,4.63,4.35,4.39,2131500], [1629,"2013-12-18T00:00:00",4.44,4.65,4.4,4.48,3913500], [1630,"2013-12-19T00:00:00",4.6,4.75,4.5,4.58,3222500], [1631,"2013-12-20T00:00:00",4.59,4.89,4.59,4.84,5026500], [1632,"2013-12-23T00:00:00",4.9,5.15,4.84,4.94,6422500], [1633,"2013-12-24T00:00:00",4.85,5,4.75,4.79,726500], [1634,"2013-12-26T00:00:00",4.8,4.99,4.79,4.82,859500], [1635,"2013-12-27T00:00:00",4.9,4.9,4.55,4.58,672000], [1636,"2013-12-30T00:00:00",4.61,4.73,4.55,4.56,720500], [1637,"2013-12-31T00:00:00",4.52,4.64,4.45,4.5,752000], [1638,"2014-01-01T00:00:00",4.58,4.8,4.58,4.76,2294500], [1639,"2014-01-02T00:00:00",4.8,5.05,4.75,4.96,3949500], [1640,"2014-01-03T00:00:00",5.04,5.04,4.76,4.81,1049000], [1641,"2014-01-06T00:00:00",4.89,5.12,4.86,4.9,3260000], [1642,"2014-01-07T00:00:00",4.98,5,4.77,4.94,1195500], [1643,"2014-01-08T00:00:00",4.99,5.1,4.9,4.95,2344500], [1644,"2014-01-09T00:00:00",5.03,5.05,4.81,4.83,952500], [1645,"2014-01-10T00:00:00",4.81,4.89,4.75,4.77,423000], [1646,"2014-01-13T00:00:00",4.8,4.87,4.6,4.68,910000], [1647,"2014-01-15T00:00:00",4.83,4.94,4.69,4.88,1653500], [1648,"2014-01-16T00:00:00",4.9,4.95,4.74,4.81,2235500], [1649,"2014-01-17T00:00:00",4.81,4.94,4.75,4.88,2206500], [1650,"2014-01-20T00:00:00",4.94,5.22,4.86,5.07,5027000], [1651,"2014-01-21T00:00:00",5.15,5.17,4.9,4.91,1551000], [1652,"2014-01-22T00:00:00",4.91,5,4.8,4.86,1325500], [1653,"2014-01-23T00:00:00",4.91,4.99,4.8,4.8,1426500], [1654,"2014-01-24T00:00:00",4.8,4.89,4.71,4.76,898500], [1655,"2014-01-27T00:00:00",4.8,4.8,4.6,4.69,909000], [1656,"2014-01-28T00:00:00",4.78,5,4.75,4.78,2464500], [1657,"2014-01-29T00:00:00",4.84,4.86,4.63,4.65,1516000], [1658,"2014-01-30T00:00:00",4.74,4.75,4.57,4.6,2245500], [1659,"2014-01-31T00:00:00",4.6,4.65,4.53,4.6,292000], [1660,"2014-02-03T00:00:00",4.6,4.72,4.51,4.69,1142000], [1661,"2014-02-04T00:00:00",4.63,4.72,4.52,4.55,915500], [1662,"2014-02-06T00:00:00",4.65,4.99,4.65,4.91,5496500], [1663,"2014-02-07T00:00:00",5.04,5.04,4.66,4.7,1498500], [1664,"2014-02-10T00:00:00",4.7,4.7,4,4.53,2297500], [1665,"2014-02-11T00:00:00",4.58,4.61,4.45,4.59,714500], [1666,"2014-02-12T00:00:00",4.64,4.79,4.64,4.73,1085500], [1667,"2014-02-13T00:00:00",4.7,4.79,4.61,4.63,535000], [1668,"2014-02-14T00:00:00",4.65,4.69,4.5,4.54,175000], [1669,"2014-02-17T00:00:00",4.5,4.52,4.35,4.35,464000], [1670,"2014-02-18T00:00:00",4.4,4.49,4.15,4.26,428000], [1671,"2014-02-19T00:00:00",4.3,4.42,4.25,4.26,391000], [1672,"2014-02-20T00:00:00",4.4,5.05,4.38,4.73,5553000], [1673,"2014-02-21T00:00:00",4.78,4.95,4.55,4.6,888500], [1674,"2014-02-24T00:00:00",4.6,4.7,4.45,4.48,1088000], [1675,"2014-02-25T00:00:00",4.46,4.6,4.26,4.32,1263500], [1676,"2014-02-26T00:00:00",4.39,4.39,4.16,4.2,928000], [1677,"2014-02-27T00:00:00",4.17,4.35,4.1,4.24,817000], [1678,"2014-02-28T00:00:00",4.25,4.26,4.16,4.19,934000], [1679,"2014-03-03T00:00:00",4.1,4.21,4.07,4.09,324000], [1680,"2014-03-04T00:00:00",4.18,4.2,4.07,4.15,574500], [1681,"2014-03-05T00:00:00",4.11,4.24,4.08,4.17,699500], [1682,"2014-03-06T00:00:00",4.2,4.37,4.2,4.22,608000], [1683,"2014-03-07T00:00:00",4.3,4.38,4.25,4.34,424000], [1684,"2014-03-10T00:00:00",4.27,4.27,4.2,4.22,254500], [1685,"2014-03-11T00:00:00",4.18,4.45,4.18,4.36,2270500], [1686,"2014-03-12T00:00:00",4.33,4.44,4.3,4.33,188500], [1687,"2014-03-13T00:00:00",4.3,4.39,4.25,4.31,800500], [1688,"2014-03-14T00:00:00",4.3,4.3,4.24,4.24,262500], [1689,"2014-03-17T00:00:00",4.35,4.38,4.23,4.28,153000], [1690,"2014-03-18T00:00:00",4.24,4.24,4.05,4.09,1102500], [1691,"2014-03-19T00:00:00",4.1,4.25,4.03,4.06,2081500], [1692,"2014-03-20T00:00:00",4.11,4.2,4.1,4.11,390500], [1693,"2014-03-21T00:00:00",4.19,4.29,4.12,4.19,639000], [1694,"2014-03-24T00:00:00",4.19,4.2,4.1,4.11,219000], [1695,"2014-03-25T00:00:00",4.2,4.2,4.1,4.15,62500], [1696,"2014-03-26T00:00:00",4.1,4.19,4,4.14,245000], [1697,"2014-03-27T00:00:00",4.17,4.35,4.17,4.33,1363000], [1698,"2014-03-28T00:00:00",4.34,4.5,4.25,4.4,2927000], [1699,"2014-03-31T00:00:00",4.41,4.48,4.34,4.39,175500], [1700,"2014-04-01T00:00:00",4.36,4.44,4.3,4.33,229000], [1701,"2014-04-02T00:00:00",4.43,4.51,4.3,4.38,1717500], [1702,"2014-04-03T00:00:00",4.5,4.75,4.45,4.64,4615500], [1703,"2014-04-04T00:00:00",4.6,4.92,4.6,4.77,4706000], [1704,"2014-04-07T00:00:00",4.75,4.8,4.6,4.67,802500], [1705,"2014-04-08T00:00:00",4.62,4.75,4.55,4.58,1503000], [1706,"2014-04-09T00:00:00",4.68,4.9,4.68,4.71,3649500], [1707,"2014-04-10T00:00:00",4.71,4.74,4.6,4.69,1446000], [1708,"2014-04-11T00:00:00",4.63,5.03,4.63,4.83,5366500], [1709,"2014-04-14T00:00:00",4.9,5.83,4.83,5.83,21840500], [1710,"2014-04-15T00:00:00",6.05,6.33,5.71,6.1,25463000], [1711,"2014-04-16T00:00:00",6.1,6.99,6.1,6.66,20637500], [1712,"2014-04-17T00:00:00",6.79,6.9,6.15,6.29,6954000], [1713,"2014-04-18T00:00:00",6.3,6.5,6,6.02,2656000], [1714,"2014-04-21T00:00:00",6.09,6.37,5.91,6.01,4315000], [1715,"2014-04-22T00:00:00",6.14,6.18,6.02,6.05,1659000], [1716,"2014-04-23T00:00:00",6.13,6.14,5.6,5.7,1903000], [1717,"2014-04-24T00:00:00",5.73,6.04,5.6,5.75,2076500], [1718,"2014-04-25T00:00:00",5.75,5.9,5.07,5.55,1122500], [1719,"2014-04-28T00:00:00",5.3,6,5.3,5.85,5564500], [1720,"2014-04-29T00:00:00",5.95,5.95,5.39,5.43,980500], [1721,"2014-04-30T00:00:00",5.57,5.93,5.45,5.82,6283500], [1722,"2014-05-02T00:00:00",6,6.23,5.82,5.93,3807000], [1723,"2014-05-05T00:00:00",5.85,6.25,5.85,6.04,3265000], [1724,"2014-05-06T00:00:00",6.05,6.29,6,6.09,2270500], [1725,"2014-05-07T00:00:00",5.95,6.18,5.95,6.05,759500], [1726,"2014-05-08T00:00:00",6.29,6.29,5.95,6.07,842500], [1727,"2014-05-09T00:00:00",6.16,6.37,6.1,6.33,4603500], [1728,"2014-05-12T00:00:00",6.4,6.6,6.08,6.14,9254500], [1729,"2014-05-13T00:00:00",6.1,6.13,5.81,5.98,1317000], [1730,"2014-05-14T00:00:00",6.14,6.25,6.1,6.15,1515000], [1731,"2014-05-15T00:00:00",6.11,6.26,5.97,6.05,1941500], [1732,"2014-05-16T00:00:00",6.01,6.05,5.8,5.83,837000], [1733,"2014-05-19T00:00:00",5.82,6,5.8,5.82,556000], [1734,"2014-05-20T00:00:00",5.81,5.85,5.62,5.73,832500], [1735,"2014-05-21T00:00:00",5.75,5.97,5.75,5.85,1183000], [1736,"2014-05-22T00:00:00",5.8,5.94,5.69,5.7,659500], [1737,"2014-05-23T00:00:00",5.73,5.8,5.66,5.74,173500], [1738,"2014-05-26T00:00:00",5.68,5.75,5.65,5.7,411500], [1739,"2014-05-27T00:00:00",5.79,5.9,5.7,5.84,520000], [1740,"2014-05-28T00:00:00",5.75,5.95,5.75,5.86,676000], [1741,"2014-05-29T00:00:00",5.9,6.15,5.9,6.07,9678000], [1742,"2014-05-30T00:00:00",6.18,6.22,5.86,5.99,3782000], [1743,"2014-06-02T00:00:00",5.95,6.08,5.88,5.9,1831500], [1744,"2014-06-03T00:00:00",5.85,6.05,5.6,5.98,7105500], [1745,"2014-06-04T00:00:00",5.9,6.14,5.8,6.01,5836000], [1746,"2014-06-05T00:00:00",6.1,6.24,5.82,5.85,7347000], [1747,"2014-06-06T00:00:00",5.97,6.35,5.85,6.28,8773500], [1748,"2014-06-09T00:00:00",6.37,6.37,6.05,6.1,2550000], [1749,"2014-06-10T00:00:00",6.24,6.24,6,6.06,2846500], [1750,"2014-06-11T00:00:00",6.19,6.19,6.01,6.09,655000], [1751,"2014-06-12T00:00:00",6.05,6.16,6,6.01,985000], [1752,"2014-06-13T00:00:00",6,6.1,5.9,5.93,520000], [1753,"2014-06-16T00:00:00",5.81,6.03,5.81,5.86,859000], [1754,"2014-06-17T00:00:00",5.9,6,5.75,5.78,251000], [1755,"2014-06-18T00:00:00",5.86,5.86,5.7,5.71,460000], [1756,"2014-06-19T00:00:00",5.7,5.7,5.45,5.45,676500], [1757,"2014-06-20T00:00:00",5.55,5.7,5.47,5.5,480000], [1758,"2014-06-23T00:00:00",5.4,5.73,5.3,5.68,1674000], [1759,"2014-06-24T00:00:00",5.85,5.95,5.6,5.66,249500], [1760,"2014-06-25T00:00:00",5.65,5.7,5.5,5.51,578500], [1761,"2014-06-26T00:00:00",5.59,5.7,5.59,5.67,441000], [1762,"2014-06-27T00:00:00",5.51,5.74,5.51,5.63,128000], [1763,"2014-06-30T00:00:00",5.7,5.7,5.25,5.44,516000], [1764,"2014-07-01T00:00:00",5.55,5.6,5.4,5.5,928500], [1765,"2014-07-02T00:00:00",5.5,5.55,5.45,5.47,808000], [1766,"2014-07-03T00:00:00",5.5,5.75,5.5,5.74,1506000], [1767,"2014-07-04T00:00:00",5.88,6.1,5.8,6,4742500], [1768,"2014-07-07T00:00:00",6,6.1,5.7,5.82,374500], [1769,"2014-07-08T00:00:00",5.82,5.83,5.7,5.74,680000], [1770,"2014-07-09T00:00:00",5.66,5.9,5.66,5.75,540500], [1771,"2014-07-10T00:00:00",5.66,5.8,5.66,5.68,98000], [1772,"2014-07-11T00:00:00",5.68,5.75,5.6,5.69,1036000], [1773,"2014-07-14T00:00:00",5.7,5.7,5.48,5.51,4347500], [1774,"2014-07-15T00:00:00",5.55,5.64,5.5,5.55,2559000], [1775,"2014-07-16T00:00:00",5.59,5.75,5.55,5.57,372000], [1776,"2014-07-17T00:00:00",5.53,5.69,5.53,5.61,619000], [1777,"2014-07-18T00:00:00",5.85,5.85,5.5,5.5,581000], [1778,"2014-07-21T00:00:00",5.5,5.63,5.5,5.55,1118500], [1779,"2014-07-22T00:00:00",5.6,5.6,5.5,5.5,1497500], [1780,"2014-07-23T00:00:00",5.58,5.67,5.5,5.51,276500], [1781,"2014-07-24T00:00:00",5.55,5.6,5.4,5.43,1165500], [1782,"2014-07-28T00:00:00",5.5,5.5,5.45,5.48,1891000], [1783,"2014-08-04T00:00:00",5.45,5.45,4.99,5,5290500], [1784,"2014-08-05T00:00:00",5.1,5.1,4.94,5,590500], [1785,"2014-08-06T00:00:00",4.97,5,4.9,5,194500], [1786,"2014-08-07T00:00:00",5.1,5.1,4.9,4.95,307500], [1787,"2014-08-08T00:00:00",4.85,4.99,4.85,4.98,47000], [1788,"2014-08-11T00:00:00",4.7,4.7,4.05,4.4,2962500], [1789,"2014-08-12T00:00:00",4.31,5.4,4.31,4.92,1885500], [1790,"2014-08-13T00:00:00",4.94,5,4.9,4.91,328000], [1791,"2014-08-15T00:00:00",5,5.05,4.9,4.9,3135000], [1792,"2014-08-18T00:00:00",4.9,4.97,4.64,4.88,672500], [1793,"2014-08-19T00:00:00",4.77,5,4.53,4.87,12354000], [1794,"2014-08-20T00:00:00",4.89,5.15,4.89,4.95,1432500], [1795,"2014-08-21T00:00:00",5.15,5.15,4.85,4.89,822500], [1796,"2014-08-22T00:00:00",4.8,4.9,4.8,4.89,344500], [1797,"2014-08-25T00:00:00",4.85,4.85,4.6,4.64,857000], [1798,"2014-08-26T00:00:00",4.56,4.76,4.54,4.72,2166000], [1799,"2014-08-27T00:00:00",4.7,4.7,4.45,4.58,2957000], [1800,"2014-08-28T00:00:00",4.59,4.64,4.4,4.6,750000], [1801,"2014-08-29T00:00:00",4.84,5.35,4.8,4.95,2516000], [1802,"2014-09-01T00:00:00",4.62,5.3,4.62,5.08,2772500], [1803,"2014-09-02T00:00:00",5.19,5.47,5.18,5.36,2768500], [1804,"2014-09-03T00:00:00",5.45,5.45,5.21,5.27,1865500], [1805,"2014-09-04T00:00:00",5.2,5.5,5.2,5.43,1178500], [1806,"2014-09-05T00:00:00",5.4,5.6,5.3,5.5,1642000], [1807,"2014-09-08T00:00:00",5.48,5.5,5.4,5.4,645500], [1808,"2014-09-09T00:00:00",5.37,5.45,5.26,5.3,242000], [1809,"2014-09-10T00:00:00",5.38,5.38,5.21,5.22,237500], [1810,"2014-09-11T00:00:00",5.24,5.28,5.15,5.25,409000], [1811,"2014-09-12T00:00:00",5.35,5.55,5.25,5.51,1334500], [1812,"2014-09-15T00:00:00",5.33,5.8,5.33,5.63,1047000], [1813,"2014-09-16T00:00:00",5.6,5.7,5.51,5.6,447000], [1814,"2014-09-17T00:00:00",5.65,5.65,5.41,5.44,832500], [1815,"2014-09-18T00:00:00",5.45,5.71,5.37,5.66,1694500], [1816,"2014-09-19T00:00:00",5.6,5.7,5.6,5.61,376000], [1817,"2014-09-22T00:00:00",5.6,5.67,5.6,5.6,26500], [1818,"2014-09-23T00:00:00",5.55,5.72,5.5,5.64,673500], [1819,"2014-09-24T00:00:00",5.6,5.74,5.45,5.46,671000], [1820,"2014-09-25T00:00:00",5.5,5.7,5.4,5.66,807000], [1821,"2014-09-26T00:00:00",5.6,5.68,5.45,5.51,801500], [1822,"2014-09-29T00:00:00",5.5,5.69,5.25,5.29,468500], [1823,"2014-09-30T00:00:00",5.49,5.49,5.3,5.42,185000], [1824,"2014-10-01T00:00:00",5.4,5.45,5.35,5.36,55500], [1825,"2014-10-02T00:00:00",5.5,5.65,5.5,5.64,683500], [1826,"2014-10-03T00:00:00",5.53,5.7,5.52,5.6,198500], [1827,"2014-10-09T00:00:00",5.65,5.68,5.58,5.64,26000], [1828,"2014-10-10T00:00:00",5.61,5.68,5.6,5.62,839500], [1829,"2014-10-13T00:00:00",5.69,6.05,5.69,5.99,2668500], [1830,"2014-10-14T00:00:00",6,6.1,5.86,5.91,1185000], [1831,"2014-10-15T00:00:00",5.9,5.99,5.77,5.82,354500], [1832,"2014-10-16T00:00:00",5.8,5.93,5.75,5.9,317500], [1833,"2014-10-17T00:00:00",5.91,5.93,5.8,5.89,130000], [1834,"2014-10-20T00:00:00",5.88,6,5.81,5.82,262000], [1835,"2014-10-21T00:00:00",5.82,5.9,5.71,5.72,254500], [1836,"2014-10-22T00:00:00",5.8,5.9,5.8,5.85,228500], [1837,"2014-10-23T00:00:00",5.99,5.99,5.75,5.8,174000], [1838,"2014-10-24T00:00:00",5.85,5.85,5.65,5.75,840500], [1839,"2014-10-27T00:00:00",5.7,5.8,5.7,5.72,98500], [1840,"2014-10-28T00:00:00",5.75,5.75,5.61,5.64,50500], [1841,"2014-10-29T00:00:00",5.65,5.73,5.62,5.63,497000], [1842,"2014-10-30T00:00:00",5.64,5.76,5.5,5.75,659000], [1843,"2014-10-31T00:00:00",5.8,5.8,5.65,5.75,36000], [1844,"2014-11-05T00:00:00",5.74,6.09,5.65,5.82,1236000], [1845,"2014-11-06T00:00:00",5.78,5.91,5.78,5.85,250500], [1846,"2014-11-07T00:00:00",5.94,6.15,5.94,6.03,2301500], [1847,"2014-11-10T00:00:00",5.91,6.22,5.91,6.04,1690000], [1848,"2014-11-11T00:00:00",6,6.72,6,6.55,8004000], [1849,"2014-11-12T00:00:00",6.45,6.78,6.45,6.63,3237000], [1850,"2014-11-13T00:00:00",6.42,7.3,6.42,7,9495500], [1851,"2014-11-14T00:00:00",7.19,7.19,6.7,6.77,2490500], [1852,"2014-11-17T00:00:00",6.71,6.9,6.6,6.66,1957500], [1853,"2014-11-18T00:00:00",6.7,6.74,6.42,6.47,2231000], [1854,"2014-11-19T00:00:00",6.54,6.59,6.2,6.25,527000], [1855,"2014-11-20T00:00:00",6.34,6.34,6.11,6.21,816000], [1856,"2014-11-21T00:00:00",6.17,6.59,6.15,6.49,1110500], [1857,"2014-11-24T00:00:00",6.54,6.7,6.47,6.52,1132500], [1858,"2014-11-25T00:00:00",6.3,6.69,6.3,6.47,565500], [1859,"2014-11-26T00:00:00",6.6,6.75,6.3,6.63,1380500], [1860,"2014-11-27T00:00:00",6.74,7.08,6.51,6.56,2897500], [1861,"2014-11-28T00:00:00",6.42,6.9,6.4,6.59,699500], [1862,"2014-12-01T00:00:00",6.6,6.85,6.6,6.71,219500], [1863,"2014-12-02T00:00:00",6.8,6.91,6.7,6.78,2048000], [1864,"2014-12-03T00:00:00",6.84,7.05,6.8,6.95,1430500], [1865,"2014-12-04T00:00:00",7.01,7.19,6.92,7,1140500], [1866,"2014-12-05T00:00:00",7.07,7.17,6.91,7.09,1726000], [1867,"2014-12-08T00:00:00",7.2,7.2,6.95,7.09,743000], [1868,"2014-12-09T00:00:00",7.1,7.1,6.82,7,1415000], [1869,"2014-12-10T00:00:00",6.97,7,6.81,6.9,365500], [1870,"2014-12-11T00:00:00",7,7,6.76,6.99,652000], [1871,"2014-12-12T00:00:00",6.98,7,6.83,6.98,276500], [1872,"2014-12-15T00:00:00",7,7.15,6.9,7.12,1221500], [1873,"2014-12-16T00:00:00",7.19,7.3,6.87,7.11,1563500], [1874,"2014-12-17T00:00:00",7.1,7.25,7,7.1,228500], [1875,"2014-12-18T00:00:00",7.18,7.18,7.05,7.09,331000], [1876,"2014-12-19T00:00:00",7.21,7.21,6.9,7.08,373000], [1877,"2014-12-22T00:00:00",7.1,7.15,7.05,7.07,488000], [1878,"2014-12-23T00:00:00",7.13,7.38,7.05,7.33,5744000], [1879,"2014-12-24T00:00:00",7.25,7.7,7.25,7.32,3031000], [1880,"2014-12-26T00:00:00",7.43,7.5,7.01,7.09,2201000], [1881,"2014-12-29T00:00:00",7.1,7.12,6.9,6.93,1373500], [1882,"2014-12-30T00:00:00",6.93,7.2,6.93,7.09,528000], [1883,"2014-12-31T00:00:00",7.1,7.2,7.05,7.14,134500], [1884,"2015-01-01T00:00:00",7.2,7.2,7.15,7.15,124000], [1885,"2015-01-02T00:00:00",7.1,7.19,7,7.02,1131500], [1886,"2015-01-05T00:00:00",6.72,7.18,6.72,7,989500], [1887,"2015-01-06T00:00:00",7.15,7.36,7.01,7.05,598000], [1888,"2015-01-07T00:00:00",6.95,7.5,6.95,7.38,2355000], [1889,"2015-01-08T00:00:00",7.44,7.82,7.44,7.59,3359500], [1890,"2015-01-09T00:00:00",7.68,7.89,7.57,7.67,2958500], [1891,"2015-01-12T00:00:00",7.72,7.81,7.55,7.57,495000], [1892,"2015-01-13T00:00:00",7.6,7.6,7.2,7.27,398500], [1893,"2015-01-14T00:00:00",7.25,7.48,7.25,7.36,878500], [1894,"2015-01-15T00:00:00",7.36,7.43,7.1,7.31,2324500], [1895,"2015-01-16T00:00:00",7.43,7.7,7.31,7.4,1352000], [1896,"2015-01-19T00:00:00",7.48,7.55,7.36,7.47,562500], [1897,"2015-01-20T00:00:00",7.39,7.49,7.25,7.26,388500], [1898,"2015-01-21T00:00:00",7.3,7.55,7.25,7.37,802000], [1899,"2015-01-22T00:00:00",7.3,7.56,7.25,7.49,1235500], [1900,"2015-01-23T00:00:00",7.48,7.7,7.45,7.52,2090000], [1901,"2015-01-26T00:00:00",7.49,8.1,7.4,7.81,4161500], [1902,"2015-01-27T00:00:00",7.94,7.99,7.65,7.71,1670000], [1903,"2015-01-28T00:00:00",7.89,7.98,7.69,7.88,967500], [1904,"2015-01-29T00:00:00",7.97,8,7.7,7.73,962500], [1905,"2015-01-30T00:00:00",7.9,7.9,7.65,7.74,689000], [1906,"2015-02-02T00:00:00",7.8,7.9,7.62,7.69,812000], [1907,"2015-02-03T00:00:00",7.7,7.7,7.55,7.62,174500], [1908,"2015-02-04T00:00:00",7.6,7.84,7.5,7.58,1528000], [1909,"2015-02-06T00:00:00",7.7,7.7,7.5,7.6,209500], [1910,"2015-02-09T00:00:00",7.7,7.8,7.5,7.55,894000], [1911,"2015-02-10T00:00:00",7.55,7.65,7.3,7.31,600000], [1912,"2015-02-11T00:00:00",7.31,7.49,7.3,7.4,585000], [1913,"2015-02-12T00:00:00",7.32,7.32,7.2,7.28,562000], [1914,"2015-02-13T00:00:00",7.45,7.58,7.4,7.51,549500], [1915,"2015-02-16T00:00:00",7.27,7.5,7.26,7.43,592500], [1916,"2015-02-17T00:00:00",7.41,7.55,7.2,7.26,446500], [1917,"2015-02-18T00:00:00",7.29,7.34,7.2,7.24,240500], [1918,"2015-02-19T00:00:00",7.15,7.4,7.15,7.39,1112000], [1919,"2015-02-20T00:00:00",7.45,7.5,7.3,7.45,1462500], [1920,"2015-02-23T00:00:00",7.49,8.09,7.49,7.85,2343500], [1921,"2015-02-24T00:00:00",7.9,8,7.51,7.59,2223500], [1922,"2015-02-25T00:00:00",7.87,7.87,7.47,7.57,1555000], [1923,"2015-02-26T00:00:00",7.41,7.55,7.4,7.42,384500], [1924,"2015-02-27T00:00:00",7.3,7.4,7.05,7.09,1124500], [1925,"2015-03-02T00:00:00",7.2,7.22,7.01,7.03,634000], [1926,"2015-03-03T00:00:00",7,7.16,6.9,7.1,989000], [1927,"2015-03-04T00:00:00",7.05,7.35,7.01,7.23,466000], [1928,"2015-03-05T00:00:00",7.2,7.25,7.01,7.02,348500], [1929,"2015-03-06T00:00:00",7.02,7.25,6.8,7.09,1339500], [1930,"2015-03-09T00:00:00",7.11,7.2,7.01,7.1,109000], [1931,"2015-03-10T00:00:00",7.01,7.2,7,7,429000], [1932,"2015-03-11T00:00:00",6.76,7.06,6.75,6.95,667500], [1933,"2015-03-12T00:00:00",6.92,7,6.85,6.9,147000], [1934,"2015-03-13T00:00:00",7,7.2,7,7.11,400500], [1935,"2015-03-16T00:00:00",6.87,7.1,6.87,7,234000], [1936,"2015-03-17T00:00:00",7.05,7.1,7,7,355000], [1937,"2015-03-18T00:00:00",6.9,7,6.31,6.88,316500], [1938,"2015-03-19T00:00:00",6.65,6.89,6.53,6.58,311500], [1939,"2015-03-20T00:00:00",6.7,6.8,6.61,6.65,173500], [1940,"2015-03-24T00:00:00",6.74,6.74,6.52,6.52,613500], [1941,"2015-03-25T00:00:00",6.78,6.88,6.1,6.14,505500], [1942,"2015-03-26T00:00:00",6.2,6.25,5.75,6,1126500], [1943,"2015-03-27T00:00:00",6.05,6.3,5.87,5.96,561500], [1944,"2015-03-30T00:00:00",6.93,6.96,5.13,5.72,780000], [1945,"2015-03-31T00:00:00",6,6.65,6,6.42,999000], [1946,"2015-04-01T00:00:00",6.16,6.57,6.16,6.26,408000], [1947,"2015-04-02T00:00:00",6.49,6.55,6.32,6.5,2505500], [1948,"2015-04-03T00:00:00",6.73,6.75,6.46,6.52,1803000], [1949,"2015-04-06T00:00:00",6.6,6.75,6.5,6.71,389000], [1950,"2015-04-07T00:00:00",6.77,6.83,6.46,6.5,3654000], [1951,"2015-04-08T00:00:00",6.6,6.75,6.5,6.65,2879500], [1952,"2015-04-09T00:00:00",6.73,6.89,6.6,6.76,598000], [1953,"2015-04-10T00:00:00",6.85,6.85,6.7,6.79,1279000], [1954,"2015-04-13T00:00:00",6.74,7,6.74,6.88,1568000], [1955,"2015-04-14T00:00:00",6.7,6.9,6.7,6.77,463500], [1956,"2015-04-15T00:00:00",6.95,7,6.65,6.65,1533500], [1957,"2015-04-16T00:00:00",6.75,7.35,6.75,7.21,4858500], [1958,"2015-04-17T00:00:00",7.4,7.4,6.95,7.01,2084000], [1959,"2015-04-20T00:00:00",7.2,7.44,7.02,7.2,7648000], [1960,"2015-04-21T00:00:00",7.15,7.4,7.1,7.12,4521500], [1961,"2015-04-22T00:00:00",7.2,7.6,7.18,7.41,3636500], [1962,"2015-04-23T00:00:00",7.5,7.53,7.21,7.38,1128000], [1963,"2015-04-24T00:00:00",7.35,8.3,7.35,7.82,7082500], [1964,"2015-04-27T00:00:00",7.99,8.1,7.59,7.67,2376500], [1965,"2015-04-28T00:00:00",7.36,7.49,7,7.02,2948000], [1966,"2015-04-29T00:00:00",7.1,7.16,6.86,6.91,803500], [1967,"2015-04-30T00:00:00",6.82,6.95,6.56,6.63,960000], [1968,"2015-05-04T00:00:00",6.51,6.84,6.5,6.77,1125500], [1969,"2015-05-05T00:00:00",6.6,6.6,6.54,6.56,129000], [1970,"2015-05-06T00:00:00",6.6,6.61,6.4,6.55,1701500], [1971,"2015-05-07T00:00:00",6.45,6.45,6.25,6.33,1279000], [1972,"2015-05-08T00:00:00",6.39,6.7,6.39,6.46,923500], [1973,"2015-05-11T00:00:00",6.49,6.49,6,6.19,207500], [1974,"2015-05-12T00:00:00",6.2,6.36,6.01,6.32,96000], [1975,"2015-05-13T00:00:00",6.25,6.35,6.1,6.19,135000], [1976,"2015-05-14T00:00:00",6.33,6.5,6.2,6.28,645500], [1977,"2015-05-15T00:00:00",6.3,6.49,6.21,6.21,17000], [1978,"2015-05-18T00:00:00",6.21,6.21,6.1,6.15,429500], [1979,"2015-05-19T00:00:00",6.15,6.14,6,6.01,177000], [1980,"2015-05-20T00:00:00",5.92,6.1,5.9,6.06,621000], [1981,"2015-05-21T00:00:00",6,6.04,5.95,6.01,54500], [1982,"2015-05-22T00:00:00",6,6.1,5.8,5.8,725500], [1983,"2015-05-25T00:00:00",6,6,5.51,5.73,345500], [1984,"2015-05-26T00:00:00",5.73,5.94,5.85,5.85,60500], [1985,"2015-05-27T00:00:00",6.19,6.54,5.99,6.32,2180000], [1986,"2015-05-28T00:00:00",6.22,6.55,6.22,6.51,93000], [1987,"2015-05-29T00:00:00",6.68,6.84,6.02,6.46,1124000], [1988,"2015-06-01T00:00:00",6.4,6.65,6.3,6.42,101000], [1989,"2015-06-02T00:00:00",6.45,6.5,6.3,6.31,470500], [1990,"2015-06-03T00:00:00",6.25,6.4,6.2,6.21,472000], [1991,"2015-06-04T00:00:00",6.3,6.3,6.19,6.26,941500], [1992,"2015-06-05T00:00:00",6.13,6.3,6.13,6.2,213500], [1993,"2015-06-08T00:00:00",5.33,6.2,5.33,5.98,487500], [1994,"2015-06-09T00:00:00",6,6.45,6,6.36,1336500], [1995,"2015-06-10T00:00:00",6.2,6.5,6.03,6.32,359500], [1996,"2015-06-11T00:00:00",6.32,6.44,6.2,6.3,268000], [1997,"2015-06-12T00:00:00",6.38,6.49,6.25,6.26,484500], [1998,"2015-06-15T00:00:00",6.49,6.75,6.18,6.23,1315500], [1999,"2015-06-16T00:00:00",6.11,6.69,6.1,6.37,1675500], [2000,"2015-06-17T00:00:00",6.37,6.65,6.36,6.45,628000], [2001,"2015-06-18T00:00:00",6.59,6.65,6.4,6.4,165000], [2002,"2015-06-19T00:00:00",6.15,6.35,6.15,6.33,19000], [2003,"2015-06-22T00:00:00",6.33,6.35,6.22,6.3,115500], [2004,"2015-06-23T00:00:00",6.3,6.3,6.25,6.26,158500], [2005,"2015-06-24T00:00:00",6.2,6.4,6.15,6.35,314500], [2006,"2015-06-25T00:00:00",6.3,7,6.3,6.79,4565000], [2007,"2015-06-26T00:00:00",6.84,7.32,6.84,7.11,4134000], [2008,"2015-06-29T00:00:00",7.29,7.7,7.12,7.39,3311500], [2009,"2015-06-30T00:00:00",7.4,7.67,7.22,7.38,538500], [2010,"2015-07-01T00:00:00",7.11,7.74,7.11,7.6,1404500], [2011,"2015-07-02T00:00:00",7.8,7.95,7.45,7.62,1388500], [2012,"2015-07-03T00:00:00",7.75,7.75,7.4,7.5,443500], [2013,"2015-07-06T00:00:00",7.45,7.45,7.2,7.4,432000], [2014,"2015-07-07T00:00:00",7.22,7.5,7.22,7.39,401000], [2015,"2015-07-08T00:00:00",7.27,7.33,7.2,7.26,512500], [2016,"2015-07-09T00:00:00",7.17,8.26,7.15,8.24,4950000], [2017,"2015-07-10T00:00:00",8.25,8.55,7.7,7.79,1857000], [2018,"2015-07-13T00:00:00",7.9,8.5,7.55,8.41,3619000], [2019,"2015-07-14T00:00:00",8.5,9.06,8.49,8.71,4740000], [2020,"2015-07-15T00:00:00",8.95,9,8.53,8.67,896500], [2021,"2015-07-16T00:00:00",8.9,9.02,8.6,8.81,2474500], [2022,"2015-07-22T00:00:00",8.93,9.75,8.89,9.32,4532000], [2023,"2015-07-23T00:00:00",9.5,9.55,8.99,9.25,1784500], [2024,"2015-07-24T00:00:00",9.39,9.5,8.9,9.15,1614500], [2025,"2015-07-27T00:00:00",9.02,9.25,8.8,8.84,1448500], [2026,"2015-07-28T00:00:00",8.75,8.94,8.5,8.6,1138000], [2027,"2015-07-29T00:00:00",8.8,9.2,8.6,9.04,1840500], [2028,"2015-07-30T00:00:00",9.03,9.15,8.5,8.7,2031000], [2029,"2015-07-31T00:00:00",8.7,8.8,8.52,8.64,124000], [2030,"2015-08-03T00:00:00",8.45,8.7,8.45,8.6,251000], [2031,"2015-08-04T00:00:00",8.55,8.55,8,8.49,280000], [2032,"2015-08-05T00:00:00",8.65,8.7,8.45,8.49,401500], [2033,"2015-08-06T00:00:00",8.3,8.75,8.3,8.6,529000], [2034,"2015-08-07T00:00:00",8.8,9,8.5,8.75,1528500], [2035,"2015-08-10T00:00:00",8.85,8.94,8.59,8.61,719500], [2036,"2015-08-11T00:00:00",8.75,9.1,8.58,8.63,2052500], [2037,"2015-08-12T00:00:00",8.85,8.85,8.4,8.47,1407000], [2038,"2015-08-13T00:00:00",8.5,8.6,8.25,8.46,560000], [2039,"2015-08-17T00:00:00",8.28,8.49,7.91,8.12,1398500], [2040,"2015-08-18T00:00:00",8.14,8.48,8.06,8.16,241000], [2041,"2015-08-19T00:00:00",8.11,8.25,7.95,8,1307500], [2042,"2015-08-20T00:00:00",8,8.1,7.9,7.99,1803000], [2043,"2015-08-21T00:00:00",7.8,8,7.5,7.95,823000], [2044,"2015-08-24T00:00:00",7.5,7.6,7,7.27,993000], [2045,"2015-08-25T00:00:00",7.15,7.9,7.15,7.84,498500], [2046,"2015-08-26T00:00:00",7.85,8.83,7.8,8.51,6606000], [2047,"2015-08-27T00:00:00",8.64,8.64,8.3,8.43,1491500], [2048,"2015-08-28T00:00:00",8.48,8.48,8,8.12,522500], [2049,"2015-08-31T00:00:00",8.1,8.3,8.1,8.16,190500], [2050,"2015-09-01T00:00:00",8,8.09,7.16,7.57,7388500], [2051,"2015-09-02T00:00:00",7.7,7.83,7.5,7.56,1532500], [2052,"2015-09-03T00:00:00",7.4,7.8,7.4,7.66,80000], [2053,"2015-09-04T00:00:00",7.7,7.7,7.13,7.3,510000], [2054,"2015-09-07T00:00:00",7.2,7.2,7,7.19,397000], [2055,"2015-09-08T00:00:00",7.2,7.39,7.2,7.35,50500], [2056,"2015-09-09T00:00:00",7.3,7.4,7.2,7.37,238000], [2057,"2015-09-10T00:00:00",7.2,7.5,7.2,7.4,53000], [2058,"2015-09-11T00:00:00",7.4,7.4,7.01,7.01,165500], [2059,"2015-09-14T00:00:00",6.96,7.25,6.96,7.11,231000], [2060,"2015-09-15T00:00:00",7,7.25,7,7.15,351500], [2061,"2015-09-16T00:00:00",7.2,7.2,7.15,7.2,281500], [2062,"2015-09-17T00:00:00",7.3,7.65,7.2,7.2,204000], [2063,"2015-09-18T00:00:00",7.2,7.43,7.01,7.43,29500], [2064,"2015-09-21T00:00:00",7.1,7.25,7,7.12,726500], [2065,"2015-09-22T00:00:00",7.4,7.4,6.94,6.94,414500], [2066,"2015-09-23T00:00:00",6.99,7.14,6.88,6.97,214500], [2067,"2015-09-28T00:00:00",6.8,7,6.8,6.82,93000], [2068,"2015-09-29T00:00:00",6.75,7,6.51,6.98,210000], [2069,"2015-09-30T00:00:00",6.55,6.94,6.55,6.92,72500], [2070,"2015-10-01T00:00:00",6.9,7,6.75,6.98,385000], [2071,"2015-10-02T00:00:00",7.05,7.39,6.9,7.13,203000], [2072,"2015-10-05T00:00:00",7.24,7.5,6.9,7.1,644000], [2073,"2015-10-06T00:00:00",7.24,7.24,7.19,7.19,2000], [2074,"2015-10-07T00:00:00",7.2,7.2,7,7.07,20500], [2075,"2015-10-08T00:00:00",7.24,7.24,7,7.02,67500], [2076,"2015-10-09T00:00:00",7.25,7.25,7,7.04,156000], [2077,"2015-10-12T00:00:00",7.15,7.3,7.15,7.2,59500], [2078,"2015-10-13T00:00:00",7.06,7.34,7.06,7.2,154000], [2079,"2015-10-14T00:00:00",7.06,7.54,7.06,7.2,347500], [2080,"2015-10-15T00:00:00",7.6,7.6,7.25,7.26,84500], [2081,"2015-10-16T00:00:00",7.25,7.44,7.25,7.32,215500], [2082,"2015-10-19T00:00:00",7.3,7.6,7.3,7.55,504500], [2083,"2015-10-20T00:00:00",7.5,7.7,7.5,7.5,343500], [2084,"2015-10-21T00:00:00",7.6,7.6,7.39,7.52,444500], [2085,"2015-10-22T00:00:00",7.6,7.8,7.5,7.5,447500], [2086,"2015-10-26T00:00:00",7.75,7.9,7.5,7.73,1391000], [2087,"2015-10-27T00:00:00",7.7,8.1,7.7,7.89,1062000], [2088,"2015-10-28T00:00:00",8.1,8.89,8,8.87,6784500], [2089,"2015-10-29T00:00:00",9.06,9.12,8.45,8.5,528500], [2090,"2015-10-30T00:00:00",8.26,8.97,8.2,8.52,726500], [2091,"2015-11-02T00:00:00",8.31,8.64,8.12,8.21,290500], [2092,"2015-11-03T00:00:00",8.05,8.35,8,8.24,456500], [2093,"2015-11-04T00:00:00",8.39,8.41,8.2,8.24,320500], [2094,"2015-11-05T00:00:00",8.12,8.4,8,8.07,582000], [2095,"2015-11-06T00:00:00",8,8.17,8,8.08,313000], [2096,"2015-11-09T00:00:00",8,8.1,7.75,7.78,398500], [2097,"2015-11-10T00:00:00",7.94,7.94,7.4,7.5,377500], [2098,"2015-11-11T00:00:00",7.4,8,7.4,7.9,189500], [2099,"2015-11-12T00:00:00",7.81,8.1,7.8,7.98,335000], [2100,"2015-11-13T00:00:00",7.85,8,7.85,8,160000], [2101,"2015-11-16T00:00:00",7.85,7.9,7.81,7.9,14000], [2102,"2015-11-17T00:00:00",8.01,8.3,8.01,8.1,207000], [2103,"2015-11-18T00:00:00",8.24,8.3,8.1,8.24,268500], [2104,"2015-11-19T00:00:00",8.15,8.15,7.91,8.1,254000], [2105,"2015-11-20T00:00:00",8.1,8.1,8,8.05,37500], [2106,"2015-11-23T00:00:00",7.75,8,7.7,7.96,71000], [2107,"2015-11-24T00:00:00",7.79,8,7.79,7.94,334000], [2108,"2015-11-25T00:00:00",7.75,8,7.75,7.8,114000], [2109,"2015-11-26T00:00:00",7.9,7.95,7.8,7.8,162000], [2110,"2015-11-27T00:00:00",7.75,7.86,7.75,7.86,73000], [2111,"2015-11-30T00:00:00",7.8,8,7.7,7.8,348000], [2112,"2015-12-01T00:00:00",7.62,8,7.57,7.76,285000], [2113,"2015-12-02T00:00:00",7.5,7.75,7.4,7.54,421500], [2114,"2015-12-03T00:00:00",7.56,7.75,7.5,7.66,128000], [2115,"2015-12-04T00:00:00",7.79,7.9,7.5,7.51,263000], [2116,"2015-12-07T00:00:00",7.75,7.77,7.6,7.72,229500], [2117,"2015-12-08T00:00:00",7.79,7.8,7.56,7.8,278000], [2118,"2015-12-09T00:00:00",7.61,7.85,7.6,7.72,18000], [2119,"2015-12-10T00:00:00",7.65,8.05,7.65,8,170000], [2120,"2015-12-11T00:00:00",7.75,8.35,7.75,8.08,107500], [2121,"2015-12-14T00:00:00",8.15,8.25,7.76,8,160000], [2122,"2015-12-15T00:00:00",7.85,7.85,7.55,7.67,133500], [2123,"2015-12-16T00:00:00",7.61,7.74,7.61,7.73,9000], [2124,"2015-12-17T00:00:00",7.73,7.83,7.64,7.75,7500], [2125,"2015-12-18T00:00:00",7.7,7.7,7.7,7.7,4000], [2126,"2015-12-21T00:00:00",7.8,8.19,7.67,8.08,109500], [2127,"2015-12-22T00:00:00",7.8,7.9,7.76,7.9,9000], [2128,"2015-12-23T00:00:00",7.81,7.9,7.52,7.63,156500], [2129,"2015-12-28T00:00:00",7.85,8,7.85,7.9,34500], [2130,"2015-12-29T00:00:00",8.06,8.15,7.62,7.73,326000], [2131,"2015-12-30T00:00:00",7.8,7.89,7.8,7.86,56500], [2132,"2015-12-31T00:00:00",7.95,7.95,7.75,7.75,12500], [2133,"2016-01-01T00:00:00",7.9,7.99,7.76,7.76,3000], [2134,"2016-01-04T00:00:00",7.71,7.9,7.71,7.8,69500], [2135,"2016-01-05T00:00:00",7.89,7.89,7.86,7.87,175500], [2136,"2016-01-06T00:00:00",7.6,7.85,7.6,7.8,81500], [2137,"2016-01-07T00:00:00",7.9,7.9,7.55,7.61,1760000], [2138,"2016-01-08T00:00:00",7.89,7.89,7.5,7.51,642000], [2139,"2016-01-09T00:00:00",7.89,7.89,7.5,7.51,642000], [2140,"2016-01-10T00:00:00",7.89,7.89,7.5,7.51,642000], [2141,"2016-01-11T00:00:00",7.61,7.61,7.35,7.37,31000], [2142,"2016-01-12T00:00:00",7.31,7.5,7.2,7.47,130000], [2143,"2016-01-13T00:00:00",7.55,7.65,7.23,7.25,330500], [2144,"2016-01-14T00:00:00",7.23,7.23,6.9,6.99,803500], [2145,"2016-01-15T00:00:00",7,7.38,6.49,6.55,396500], [2146,"2016-01-18T00:00:00",6.6,6.89,6.25,6.79,285500], [2147,"2016-01-19T00:00:00",6.9,7.2,6.77,7.1,295500], [2148,"2016-01-20T00:00:00",7,7.19,7,7.15,387000], [2149,"2016-01-21T00:00:00",7.1,7.1,6.9,6.92,90500], [2150,"2016-01-22T00:00:00",6.76,7.19,6.75,6.93,140000], [2151,"2016-01-25T00:00:00",7.1,7.15,7.02,7.02,30000], [2152,"2016-01-26T00:00:00",7,7.05,7,7,21500], [2153,"2016-01-27T00:00:00",7.1,7.1,6.91,6.91,29500], [2154,"2016-01-28T00:00:00",7,7.1,6.81,7.03,14500], [2155,"2016-01-29T00:00:00",7,7,6.95,6.96,59000], [2156,"2016-02-01T00:00:00",7,7.5,7,7.38,724500], [2157,"2016-02-02T00:00:00",7.49,7.55,7.25,7.31,81000], [2158,"2016-02-03T00:00:00",7.49,7.6,7.23,7.49,640500], [2159,"2016-02-04T00:00:00",7.5,7.7,7.48,7.5,310500], [2160,"2016-02-08T00:00:00",7.8,7.8,7.42,7.45,419000], [2161,"2016-02-09T00:00:00",7.5,7.74,7.26,7.3,570500], [2162,"2016-02-10T00:00:00",7.45,7.45,6.98,6.99,594000], [2163,"2016-02-11T00:00:00",7,7.14,7,7.11,1006000], [2164,"2016-02-12T00:00:00",7.1,7.29,7,7,327000], [2165,"2016-02-15T00:00:00",7.28,7.5,7.19,7.19,23500], [2166,"2016-02-16T00:00:00",7.39,7.48,7.1,7.14,134000], [2167,"2016-02-17T00:00:00",7.1,7.15,6.75,6.8,118000], [2168,"2016-02-18T00:00:00",7,7,6.71,6.97,154000], [2169,"2016-02-19T00:00:00",7.09,7.24,6.8,6.98,80500], [2170,"2016-02-22T00:00:00",7.5,7.5,6.7,6.85,213000], [2171,"2016-02-23T00:00:00",6.7,6.87,6.61,6.69,95000], [2172,"2016-02-24T00:00:00",6.94,6.94,6.63,6.7,80500], [2173,"2016-02-25T00:00:00",6.85,6.87,6.64,6.68,85000], [2174,"2016-02-26T00:00:00",6.65,7.19,6.65,7.03,1208000], [2175,"2016-02-29T00:00:00",7.24,7.24,7,7,166500], [2176,"2016-03-01T00:00:00",7.02,7.02,6.9,6.93,68000], [2177,"2016-03-02T00:00:00",7,7.02,7,7.02,3000], [2178,"2016-03-03T00:00:00",6.63,7.25,6.63,7.04,163500], [2179,"2016-03-04T00:00:00",7.05,7.29,6.9,7.14,102000], [2180,"2016-03-07T00:00:00",7.39,7.39,7.12,7.15,85500], [2181,"2016-03-08T00:00:00",7.11,7.2,7.1,7.1,103500], [2182,"2016-03-09T00:00:00",7.09,7.09,7,7.02,36500], [2183,"2016-03-10T00:00:00",7.1,7.11,6.9,7,71500], [2184,"2016-03-11T00:00:00",7,7,6.9,6.92,37000], [2185,"2016-03-14T00:00:00",6.9,6.99,6.7,6.75,147000], [2186,"2016-03-15T00:00:00",6.8,6.85,6.75,6.85,104000], [2187,"2016-03-16T00:00:00",7.05,7.05,6.9,6.95,53500], [2188,"2016-03-17T00:00:00",7,7,6.93,6.93,16500], [2189,"2016-03-18T00:00:00",7,7,7,7,5000], [2190,"2016-03-21T00:00:00",7.09,7.1,6.9,6.92,58000], [2191,"2016-03-22T00:00:00",7,7.05,6.8,6.9,83000], [2192,"2016-03-24T00:00:00",6.87,7.1,6.8,7,158000], [2193,"2016-03-25T00:00:00",7.09,7.1,7,7.01,91000], [2194,"2016-03-28T00:00:00",6.77,7.09,6.76,6.95,23000], [2195,"2016-03-29T00:00:00",6.95,6.95,6.95,6.95,10000], [2196,"2016-03-30T00:00:00",6.91,6.91,6.5,6.82,92500], [2197,"2016-03-31T00:00:00",6.82,6.95,6.8,6.9,16500], [2198,"2016-04-01T00:00:00",6.81,6.85,6.6,6.69,564000], [2199,"2016-04-04T00:00:00",6.53,6.94,6.5,6.88,341000], [2200,"2016-04-05T00:00:00",6.89,7.05,6.5,6.51,12119500], [2201,"2016-04-06T00:00:00",6.53,6.8,6.53,6.7,668500], [2202,"2016-04-07T00:00:00",6.9,6.9,6.72,6.75,209500], [2203,"2016-04-08T00:00:00",6.85,6.85,6.5,6.76,478000], [2204,"2016-04-11T00:00:00",6.51,6.75,6.49,6.5,1394000], [2205,"2016-04-12T00:00:00",6.52,6.61,6.5,6.6,1287500], [2206,"2016-04-13T00:00:00",6.53,6.53,6.35,6.4,30500], [2207,"2016-04-14T00:00:00",6.5,6.5,6.4,6.46,134000], [2208,"2016-04-15T00:00:00",6.5,6.55,6.41,6.42,1570000], [2209,"2016-04-18T00:00:00",6.5,6.84,6.49,6.74,752500], [2210,"2016-04-19T00:00:00",6.74,6.8,6.42,6.52,879500], [2211,"2016-04-20T00:00:00",6.7,6.73,6.45,6.5,263500], [2212,"2016-04-21T00:00:00",6.51,6.51,6.4,6.44,179500], [2213,"2016-04-22T00:00:00",6.5,6.5,6.4,6.49,67500], [2214,"2016-04-25T00:00:00",6.44,6.44,6.3,6.33,315500], [2215,"2016-04-26T00:00:00",6.35,6.4,6.35,6.4,82500], [2216,"2016-04-27T00:00:00",6.35,6.55,6.35,6.46,1178500], [2217,"2016-04-28T00:00:00",6.48,6.5,6.45,6.5,672000], [2218,"2016-04-29T00:00:00",6.63,6.63,6.42,6.49,1696000], [2219,"2016-05-02T00:00:00",6.5,6.68,6.5,6.6,2448000], [2220,"2016-05-03T00:00:00",6.51,6.6,6.51,6.6,790500], [2221,"2016-05-04T00:00:00",6.6,6.6,6.54,6.54,12000], [2222,"2016-05-05T00:00:00",6.6,6.6,6.5,6.5,115000], [2223,"2016-05-06T00:00:00",6.65,6.69,6.51,6.51,68500], [2224,"2016-05-09T00:00:00",6.55,6.55,6.37,6.38,270000], [2225,"2016-05-10T00:00:00",6.4,6.5,6.33,6.36,159000], [2226,"2016-05-11T00:00:00",6.4,6.5,6.3,6.36,28000], [2227,"2016-05-12T00:00:00",6.35,6.4,6.16,6.16,336000], [2228,"2016-05-13T00:00:00",6.45,6.5,6.24,6.25,592000], [2229,"2016-05-16T00:00:00",6.25,6.5,6.25,6.28,511000], [2230,"2016-05-17T00:00:00",6.4,6.4,6.2,6.3,692500], [2231,"2016-05-18T00:00:00",6.3,6.3,6.21,6.24,142500], [2232,"2016-05-19T00:00:00",6.37,6.4,6.21,6.3,469000], [2233,"2016-05-20T00:00:00",6.33,6.35,6.31,6.32,79000], [2234,"2016-05-23T00:00:00",6.16,6.18,6,6.15,710500], [2235,"2016-05-24T00:00:00",6.11,6.15,6.1,6.1,602000], [2236,"2016-05-25T00:00:00",6.1,6.25,6.1,6.11,1729000], [2237,"2016-05-26T00:00:00",6.25,6.25,6.11,6.14,1072500], [2238,"2016-05-27T00:00:00",6.1,6.19,6.1,6.11,504000], [2239,"2016-05-30T00:00:00",6.11,6.11,6,6.09,262000], [2240,"2016-05-31T00:00:00",6.1,6.1,6,6.04,223000], [2241,"2016-06-01T00:00:00",6,6.1,5.95,6.05,530000], [2242,"2016-06-02T00:00:00",6.13,6.24,6,6.22,411000], [2243,"2016-06-03T00:00:00",6.15,6.22,6.1,6.2,443500], [2244,"2016-06-06T00:00:00",6.17,6.17,6.05,6.05,274000], [2245,"2016-06-07T00:00:00",0,0,0,6.05,0], [2246,"2016-06-08T00:00:00",6.18,6.25,6,6.1,330000], [2247,"2016-06-09T00:00:00",6.1,6.1,6.02,6.02,16500], [2248,"2016-06-10T00:00:00",6,6,5.85,5.86,42000], [2249,"2016-06-13T00:00:00",5.95,5.96,5.93,5.96,9000], [2250,"2016-06-14T00:00:00",6,6.1,5.9,6,302500], [2251,"2016-06-15T00:00:00",5.9,6.05,5.9,5.97,30000], [2252,"2016-06-16T00:00:00",6.05,6.1,5.99,6.06,671000], [2253,"2016-06-17T00:00:00",6.15,6.15,6.06,6.15,67500], [2254,"2016-06-20T00:00:00",6.06,6.15,6,6.01,132000], [2255,"2016-06-21T00:00:00",6,6.01,6,6,158500], [2256,"2016-06-22T00:00:00",5.96,6,5.96,6,43000], [2257,"2016-06-23T00:00:00",5.96,6,5.96,5.98,23000], [2258,"2016-06-24T00:00:00",5.96,5.96,5.51,5.65,630500], [2259,"2016-06-27T00:00:00",5.91,5.91,5.91,5.91,500], [2260,"2016-06-28T00:00:00",5.76,5.9,5.65,5.88,1407500], [2261,"2016-06-29T00:00:00",5.7,5.99,5.7,5.9,34500], [2262,"2016-06-30T00:00:00",5.93,6.15,5.66,5.94,241000], [2263,"2016-07-04T00:00:00",5.99,6,5.73,5.84,13500], [2264,"2016-07-11T00:00:00",5.75,6,5.75,6,307500], [2265,"2016-07-12T00:00:00",5.99,6,5.88,5.91,214500], [2266,"2016-07-13T00:00:00",5.9,6,5.86,6,240000], [2267,"2016-07-14T00:00:00",5.8,6,5.7,5.9,425000], [2268,"2016-07-15T00:00:00",5.75,5.92,5.75,5.82,398000], [2269,"2016-07-18T00:00:00",5.82,5.85,5.8,5.85,59500], [2270,"2016-07-19T00:00:00",5.95,6.1,5.85,5.9,842500], [2271,"2016-07-20T00:00:00",5.86,5.9,5.85,5.9,188000], [2272,"2016-07-21T00:00:00",5.86,5.9,5.85,5.9,152000], [2273,"2016-07-22T00:00:00",5.92,5.92,5.9,5.9,131000], [2274,"2016-07-25T00:00:00",5.82,5.9,5.82,5.86,8000], [2275,"2016-07-26T00:00:00",5.9,5.9,5.85,5.85,20000], [2276,"2016-07-27T00:00:00",5.91,5.92,5.87,5.92,26500], [2277,"2016-07-28T00:00:00",5.85,5.95,5.84,5.9,330500], [2278,"2016-07-29T00:00:00",5.9,5.95,5.85,5.85,42000], [2279,"2016-08-01T00:00:00",5.95,6.7,5.9,5.94,437000], [2280,"2016-08-02T00:00:00",5.9,6,5.9,6,228000], [2281,"2016-08-03T00:00:00",6,6,5.89,5.89,228000], [2282,"2016-08-04T00:00:00",5.97,5.97,5.85,5.85,355500], [2283,"2016-08-05T00:00:00",5.9,5.94,5.85,5.85,67500], [2284,"2016-08-08T00:00:00",5.95,5.95,5.86,5.89,48500], [2285,"2016-08-09T00:00:00",5.9,5.95,5.9,5.95,89000], [2286,"2016-08-10T00:00:00",5.99,6.44,5.99,6.19,6463000], [2287,"2016-08-11T00:00:00",6.2,6.25,6.15,6.15,118000], [2288,"2016-08-12T00:00:00",6.2,6.34,6.12,6.18,163000], [2289,"2016-08-15T00:00:00",6.15,6.25,6.11,6.12,111500], [2290,"2016-08-16T00:00:00",6.13,6.15,6.02,6.05,255000], [2291,"2016-08-17T00:00:00",6.19,6.19,6,6.04,149500], [2292,"2016-08-18T00:00:00",6.01,6.1,6,6.02,279500], [2293,"2016-08-19T00:00:00",6,6.1,6,6.05,26500], [2294,"2016-08-22T00:00:00",6.04,6.05,5.91,6.01,80000], [2295,"2016-08-23T00:00:00",6.09,6.09,6,6.08,174500], [2296,"2016-08-24T00:00:00",6.15,6.16,6,6.03,83000], [2297,"2016-08-25T00:00:00",6.05,6.25,6,6.1,255000], [2298,"2016-08-26T00:00:00",6.27,6.29,6,6.04,197500], [2299,"2016-08-29T00:00:00",6.12,6.5,6.05,6.36,1022000], [2300,"2016-08-30T00:00:00",6.3,6.38,6.25,6.26,207500], [2301,"2016-08-31T00:00:00",6.25,6.25,6.1,6.11,177000], [2302,"2016-09-01T00:00:00",6.11,6.19,6.03,6.06,414500], [2303,"2016-09-02T00:00:00",6.05,6.1,6,6.07,142500], [2304,"2016-09-05T00:00:00",6.09,6.25,6.03,6.05,502500], [2305,"2016-09-06T00:00:00",6.07,6.15,6,6.1,5343000], [2306,"2016-09-07T00:00:00",6.1,6.23,6.05,6.18,721000], [2307,"2016-09-08T00:00:00",6.1,6.6,6.07,6.56,1256500], [2308,"2016-09-09T00:00:00",6.5,7.24,6.5,6.78,10450500], [2309,"2016-09-15T00:00:00",6.88,7.05,6.61,6.83,2811500], [2310,"2016-09-16T00:00:00",7,7.18,6.85,6.9,2406000], [2311,"2016-09-19T00:00:00",6.9,7.45,6.9,7.27,9098000], [2312,"2016-09-20T00:00:00",7.35,7.4,6.86,7.04,8733500], [2313,"2016-09-21T00:00:00",7.16,7.2,6.7,6.92,3182000], [2314,"2016-09-22T00:00:00",7,7.45,7,7.13,4934500], [2315,"2016-09-23T00:00:00",7.1,7.41,6.9,6.94,6573500], [2316,"2016-09-26T00:00:00",7.04,7.25,7,7.05,1932000], [2317,"2016-09-27T00:00:00",7.2,8.04,7.1,7.81,21216000], [2318,"2016-09-28T00:00:00",7.98,8.31,7.85,7.96,14722500], [2319,"2016-09-29T00:00:00",8,8.09,7.51,7.79,9313500], [2320,"2016-09-30T00:00:00",7.9,8,7.75,7.8,1286500], [2321,"2016-10-03T00:00:00",8,8,7.55,7.88,2724500], [2322,"2016-10-04T00:00:00",7.9,7.91,7.62,7.66,1203500], [2323,"2016-10-05T00:00:00",7.66,8.66,7.66,8.66,17223000], [2324,"2016-10-06T00:00:00",8.85,9,8.5,8.63,12026000], [2325,"2016-10-07T00:00:00",8.79,8.79,8.3,8.43,1629500], [2326,"2016-10-10T00:00:00",8.55,8.9,8.3,8.8,4538000], [2327,"2016-10-13T00:00:00",8.97,9.02,8.64,8.67,3459500], [2328,"2016-10-14T00:00:00",8.52,8.7,8.5,8.62,1384500], [2329,"2016-10-17T00:00:00",8.5,8.7,8.33,8.38,1773500], [2330,"2016-10-18T00:00:00",8.3,8.3,8.11,8.23,1545000], [2331,"2016-10-19T00:00:00",8.3,8.3,8.07,8.21,542000], [2332,"2016-10-20T00:00:00",8.34,8.5,8.1,8.24,2297500], [2333,"2016-10-21T00:00:00",8.6,8.7,8.03,8.17,1635500], [2334,"2016-10-24T00:00:00",8.05,8.15,7.8,7.95,1529000], [2335,"2016-10-25T00:00:00",7.7,8.1,7.52,7.87,1448500], [2336,"2016-10-26T00:00:00",8,8.05,7.7,7.73,1238500], [2337,"2016-10-27T00:00:00",7.55,7.75,7.3,7.41,1228000], [2338,"2016-10-28T00:00:00",7.26,7.63,7.17,7.49,1857500], [2339,"2016-10-31T00:00:00",7.37,7.6,7.31,7.37,461000], [2340,"2016-11-01T00:00:00",7.5,8.28,7.49,8.16,1830000], [2341,"2016-11-02T00:00:00",8.25,8.72,7.8,8.41,4222500], [2342,"2016-11-03T00:00:00",8.52,8.78,8.35,8.51,4036500], [2343,"2016-11-04T00:00:00",8.45,8.49,8.25,8.36,1633000], [2344,"2016-11-07T00:00:00",8.23,8.49,8.21,8.39,1586000], [2345,"2016-11-08T00:00:00",8.5,8.61,8.35,8.36,1440500], [2346,"2016-11-09T00:00:00",7.85,8.34,7.85,8.26,646500], [2347,"2016-11-10T00:00:00",8.5,8.7,8.4,8.46,2679000], [2348,"2016-11-11T00:00:00",8.42,8.97,8.42,8.86,4306000], [2349,"2016-11-14T00:00:00",8.9,9.5,8.65,9.28,9727000], [2350,"2016-11-15T00:00:00",9.35,9.8,9.2,9.35,6218500], [2351,"2016-11-16T00:00:00",9.45,9.46,9.07,9.21,2000000], [2352,"2016-11-17T00:00:00",9.25,10.21,9.25,10.1,21101500], [2353,"2016-11-18T00:00:00",10.19,10.19,9.51,9.59,5789500], [2354,"2016-11-21T00:00:00",9.6,9.92,9.51,9.61,3384000], [2355,"2016-11-22T00:00:00",9.57,9.94,9.57,9.68,4363000], [2356,"2016-11-23T00:00:00",9.65,9.65,9.26,9.38,3805500], [2357,"2016-11-24T00:00:00",9.4,9.65,9.1,9.16,1664500], [2358,"2016-11-25T00:00:00",9.3,9.45,9.2,9.23,1039000], [2359,"2016-11-28T00:00:00",9.4,9.4,8.91,8.98,1789500], [2360,"2016-11-29T00:00:00",9.01,9.55,9.01,9.16,6842500], [2361,"2016-11-30T00:00:00",9.26,9.35,9,9.05,1280500], [2362,"2016-12-01T00:00:00",9.3,9.5,8.95,8.99,5796500], [2363,"2016-12-02T00:00:00",9.08,9.14,8.91,9,1756000], [2364,"2016-12-05T00:00:00",9,9.25,9,9.12,1462500], [2365,"2016-12-06T00:00:00",9.12,9.34,9.1,9.25,2146500], [2366,"2016-12-07T00:00:00",9.25,9.38,9,9.08,1758500], [2367,"2016-12-08T00:00:00",9.14,9.33,9.1,9.19,2362000], [2368,"2016-12-09T00:00:00",9.23,9.7,9.2,9.65,6637500], [2369,"2016-12-13T00:00:00",9.74,10.1,9.7,9.83,8932500], [2370,"2016-12-14T00:00:00",9.8,9.99,9.57,9.81,2101500], [2371,"2016-12-15T00:00:00",9.87,10.16,9.85,9.98,6818000], [2372,"2016-12-16T00:00:00",9.98,10.07,9.6,9.7,3378000], [2373,"2016-12-19T00:00:00",9.89,10.05,9.75,9.96,3910500], [2374,"2016-12-20T00:00:00",10.1,10.74,9.99,10.55,16149000], [2375,"2016-12-21T00:00:00",10.55,11,10.1,10.78,8302000], [2376,"2016-12-22T00:00:00",10.9,11.18,10.3,10.4,6856000], [2377,"2016-12-23T00:00:00",10.39,10.95,10.39,10.55,3676500], [2378,"2016-12-26T00:00:00",10.42,10.74,10.17,10.27,3928500], [2379,"2016-12-27T00:00:00",10.27,10.6,10.25,10.5,2970500], [2380,"2016-12-28T00:00:00",10.55,10.84,10.5,10.56,2768500], [2381,"2016-12-29T00:00:00",10.6,11.2,10.49,11.04,5110500], [2382,"2016-12-30T00:00:00",11.25,11.35,10.65,10.81,7006000], [2383,"2017-01-02T00:00:00",10.97,11,10.7,10.86,3237500], [2384,"2017-01-03T00:00:00",10.92,11.2,10.65,11.08,4886500], [2385,"2017-01-04T00:00:00",11.1,11.2,10.7,10.76,7985000], [2386,"2017-01-05T00:00:00",10.53,10.9,10.5,10.51,3451000], [2387,"2017-01-06T00:00:00",10.6,11.29,10.6,10.92,7798500], [2388,"2017-01-09T00:00:00",11,11.11,10.82,10.94,1560500], [2389,"2017-01-10T00:00:00",10.85,11.14,10.71,11.01,1272000], [2390,"2017-01-11T00:00:00",11.09,11.68,10.9,11.57,5463000], [2391,"2017-01-12T00:00:00",11.5,11.8,11.3,11.61,1978500], [2392,"2017-01-13T00:00:00",11.75,11.9,11.45,11.64,1482000], [2393,"2017-01-16T00:00:00",11.6,11.74,11.24,11.5,1812500], [2394,"2017-01-17T00:00:00",11.5,11.58,10.9,11.32,2404500], [2395,"2017-01-18T00:00:00",11.32,11.6,11.1,11.44,1274500], [2396,"2017-01-19T00:00:00",11.65,11.9,11.35,11.8,3372000], [2397,"2017-01-20T00:00:00",12.01,12.35,11.85,12.02,4059500], [2398,"2017-01-23T00:00:00",12.11,12.7,12.05,12.35,1648500], [2399,"2017-01-24T00:00:00",12.6,12.6,12.1,12.18,6085500], [2400,"2017-01-25T00:00:00",12.35,12.68,12.2,12.48,3826000], [2401,"2017-01-26T00:00:00",12.7,12.7,12.25,12.49,653000], [2402,"2017-01-27T00:00:00",12.44,12.44,12.11,12.21,831500], [2403,"2017-01-30T00:00:00",12.3,12.3,11.61,11.73,708500], [2404,"2017-01-31T00:00:00",11.6,12,11.3,11.66,886500], [2405,"2017-02-01T00:00:00",11.88,12.05,11.77,12.01,4717000], [2406,"2017-02-02T00:00:00",12.11,12.15,11.41,11.52,2583000], [2407,"2017-02-03T00:00:00",11.41,11.5,11.1,11.19,644000], [2408,"2017-02-06T00:00:00",11.48,11.65,11.05,11.24,1175000], [2409,"2017-02-07T00:00:00",11.3,12,11.3,11.95,4675000], [2410,"2017-02-08T00:00:00",11.88,11.99,11.68,11.69,172500], [2411,"2017-02-09T00:00:00",11.62,11.98,11.45,11.47,664000], [2412,"2017-02-10T00:00:00",11.4,11.6,11.31,11.34,866000], [2413,"2017-02-13T00:00:00",11.5,11.6,11.2,11.32,1121000], [2414,"2017-02-14T00:00:00",10.8,11.2,10.75,11.17,635000], [2415,"2017-02-15T00:00:00",10.8,11.3,10.5,10.79,731000], [2416,"2017-02-16T00:00:00",11.1,11.1,10.95,10.95,168000], [2417,"2017-02-17T00:00:00",11.2,11.5,11,11.36,697000], [2418,"2017-02-20T00:00:00",11.5,11.9,11.25,11.28,2669500], [2419,"2017-02-21T00:00:00",11.05,11.5,11.05,11.09,71500], [2420,"2017-02-22T00:00:00",11.13,11.36,11,11.17,429500], [2421,"2017-02-23T00:00:00",11,11.33,10.6,10.63,4280000], [2422,"2017-02-24T00:00:00",10.52,10.9,10.5,10.79,1306000], [2423,"2017-02-27T00:00:00",10.6,10.6,10.25,10.29,388500], [2424,"2017-02-28T00:00:00",10.2,10.5,10.2,10.38,242000], [2425,"2017-03-01T00:00:00",10.05,10.64,10,10.42,611000], [2426,"2017-03-02T00:00:00",10.5,10.79,10.5,10.72,240000], [2427,"2017-03-03T00:00:00",10.97,10.97,10.51,10.72,435000], [2428,"2017-03-06T00:00:00",10.94,10.94,10.5,10.51,132500], [2429,"2017-03-07T00:00:00",10.7,10.7,10.25,10.36,159500], [2430,"2017-03-08T00:00:00",10.46,10.46,10,10.21,199000], [2431,"2017-03-09T00:00:00",10.3,10.3,10,10.11,81000], [2432,"2017-03-10T00:00:00",10,10.5,10,10.3,561000], [2433,"2017-03-13T00:00:00",10.69,10.69,10.12,10.3,202000], [2434,"2017-03-14T00:00:00",10.25,10.4,10.2,10.35,270500], [2435,"2017-03-15T00:00:00",10.25,10.4,10.2,10.25,334500], [2436,"2017-03-16T00:00:00",10.12,10.3,10.12,10.26,165500], [2437,"2017-03-17T00:00:00",0,10.43,10.01,10.12,5061500], [2438,"2017-03-20T00:00:00",10.55,10.8,10.3,10.71,5373000], [2439,"2017-03-21T00:00:00",10.69,10.69,10.5,10.5,2314500], [2440,"2017-03-22T00:00:00",10.3,10.8,10.3,10.7,2888500], [2441,"2017-03-24T00:00:00",10.52,10.68,10.4,10.45,354500], [2442,"2017-03-27T00:00:00",10.87,10.88,10.45,10.57,215000], [2443,"2017-03-28T00:00:00",10.4,10.8,10.35,10.46,265500], [2444,"2017-03-29T00:00:00",10.7,10.7,10.3,10.3,871000], [2445,"2017-03-30T00:00:00",10.02,10.3,10,10.28,5147500], [2446,"2017-03-31T00:00:00",10.22,10.71,10.01,10.42,412500], [2447,"2017-04-03T00:00:00",10.49,10.5,10.02,10.11,171000], [2448,"2017-04-04T00:00:00",10.49,10.49,9.97,10,312000], [2449,"2017-04-05T00:00:00",10.4,10.4,9.87,10.1,614500], [2450,"2017-04-06T00:00:00",9.94,10.39,9.94,10.3,1335000], [2451,"2017-04-07T00:00:00",10.15,10.25,10.15,10.25,9000], [2452,"2017-04-10T00:00:00",10.1,10.24,10,10.2,347500], [2453,"2017-04-11T00:00:00",10.2,10.39,10.2,10.3,34000], [2454,"2017-04-12T00:00:00",10.3,10.4,10,10.14,1174500], [2455,"2017-04-13T00:00:00",10.2,10.2,10,10,410500], [2456,"2017-04-14T00:00:00",10.03,10.14,10.03,10.12,8500], [2457,"2017-04-17T00:00:00",9.95,10.08,9.95,10.04,460000], [2458,"2017-04-18T00:00:00",10.1,10.39,9.87,10.2,1169000], [2459,"2017-04-19T00:00:00",9.28,10.25,9.28,10.01,953500], [2460,"2017-04-20T00:00:00",10.01,10.25,9.9,9.96,3148000], [2461,"2017-04-21T00:00:00",10.2,10.34,10,10.12,2691500], [2462,"2017-04-24T00:00:00",10.2,10.3,10,10.01,454000], [2463,"2017-04-25T00:00:00",10.01,10.25,10.01,10.04,260000], [2464,"2017-04-26T00:00:00",10.02,10.1,9.9,9.98,221000], [2465,"2017-04-27T00:00:00",9.9,10.1,8.98,9.04,5334000], [2466,"2017-04-28T00:00:00",9,9.7,8.7,9.45,6001500], [2467,"2017-05-02T00:00:00",9.59,9.59,9.4,9.47,1617500], [2468,"2017-05-03T00:00:00",9.5,9.52,9.4,9.5,398000], [2469,"2017-05-04T00:00:00",9.69,10.15,9.69,9.71,1692500], [2470,"2017-05-05T00:00:00",9.94,10.1,9.9,10,1266000], [2471,"2017-05-08T00:00:00",10.05,10.23,10.01,10.03,1172500], [2472,"2017-05-09T00:00:00",9.76,10.01,9.76,9.9,1616500], [2473,"2017-05-10T00:00:00",9.9,10.15,9.9,9.99,278500], [2474,"2017-05-11T00:00:00",9.96,10.22,9.9,9.92,772500], [2475,"2017-05-12T00:00:00",9.96,10.1,9.9,10,874500], [2476,"2017-05-15T00:00:00",10,10.19,9.95,9.98,2366500], [2477,"2017-05-16T00:00:00",9.9,10,9.75,9.85,591000], [2478,"2017-05-17T00:00:00",9.9,10,9.8,9.83,115000], [2479,"2017-05-18T00:00:00",9.66,10,9.66,9.82,530500], [2480,"2017-05-19T00:00:00",9.77,9.9,9.5,9.72,353500], [2481,"2017-05-22T00:00:00",10,10,9.52,9.61,100500], [2482,"2017-05-23T00:00:00",9.94,10,9.6,9.61,447000], [2483,"2017-05-24T00:00:00",9.61,9.9,9.61,9.77,43500], [2484,"2017-05-25T00:00:00",9.8,9.8,9.45,9.45,760500], [2485,"2017-05-26T00:00:00",9.5,9.68,9.5,9.5,467000], [2486,"2017-05-29T00:00:00",9.4,9.4,9.25,9.31,47000], [2487,"2017-05-30T00:00:00",9.32,9.4,9.2,9.32,345000], [2488,"2017-05-31T00:00:00",9.2,9.25,9.18,9.24,420500], [2489,"2017-06-01T00:00:00",9.25,9.48,8.7,8.94,386500], [2490,"2017-06-02T00:00:00",8.76,9.8,8.76,9.44,434500], [2491,"2017-06-05T00:00:00",9.32,9.4,9.32,9.4,14000], [2492,"2017-06-06T00:00:00",9.25,9.6,9,9.36,52000], [2493,"2017-06-07T00:00:00",9.68,9.69,9.22,9.22,48500], [2494,"2017-06-08T00:00:00",9.15,9.15,9.15,9.15,58500], [2495,"2017-06-09T00:00:00",9.17,9.25,9.1,9.25,63500], [2496,"2017-06-12T00:00:00",9.07,9.07,8.8,8.81,73000], [2497,"2017-06-13T00:00:00",9,9,8.76,8.84,157500], [2498,"2017-06-14T00:00:00",8.9,8.9,8.8,8.8,6500], [2499,"2017-06-15T00:00:00",8.85,8.85,8.85,8.85,500], [2500,"2017-06-16T00:00:00",9.19,9.19,8.8,9,222000], [2501,"2017-06-19T00:00:00",8.71,8.71,8.7,8.7,810500], [2502,"2017-06-20T00:00:00",8.71,8.84,8.01,8.48,1231000], [2503,"2017-06-21T00:00:00",8.01,8.5,8,8.01,2667500], [2504,"2017-06-22T00:00:00",8.25,8.45,8.12,8.37,852000], [2505,"2017-06-29T00:00:00",8.99,9.37,8.06,8.9,208500], [2506,"2017-06-30T00:00:00",8.85,9.7,8.85,9.59,275000], [2507,"2017-07-03T00:00:00",8.71,9.2,8.71,8.73,82000], [2508,"2017-07-04T00:00:00",8.7,8.9,8.7,8.9,4000], [2509,"2017-07-05T00:00:00",8.52,8.98,8.51,8.6,38000], [2510,"2017-07-06T00:00:00",9.45,9.48,8.49,8.49,155500], [2511,"2017-07-07T00:00:00",8.5,8.52,8.22,8.5,571000], [2512,"2017-07-10T00:00:00",8.87,9,8.76,8.99,126000], [2513,"2017-07-11T00:00:00",8.25,8.99,8.17,8.25,1139500], [2514,"2017-07-12T00:00:00",8.6,8.6,7.8,7.9,2988000], [2515,"2017-07-13T00:00:00",8,8.15,7.99,8,998500], [2516,"2017-07-14T00:00:00",8.24,8.6,8.1,8.5,536500], [2517,"2017-07-17T00:00:00",8.16,8.39,8.16,8.39,303000], [2518,"2017-07-18T00:00:00",8.3,8.45,8.25,8.45,393500], [2519,"2017-07-19T00:00:00",8.5,8.5,8.2,8.3,144000], [2520,"2017-07-20T00:00:00",8.5,8.5,8.32,8.4,47000], [2521,"2017-07-21T00:00:00",8.4,8.4,8.4,8.4,1000], [2522,"2017-07-25T00:00:00",8.4,8.5,8.4,8.43,128500], [2523,"2017-07-26T00:00:00",8.3,8.64,8.25,8.25,5000], [2524,"2017-07-27T00:00:00",8.25,8.45,8.2,8.3,40000], [2525,"2017-07-28T00:00:00",7.56,8.99,7.56,8.82,74000], [2526,"2017-07-31T00:00:00",8.2,8.87,8.2,8.27,128500], [2527,"2017-08-01T00:00:00",8.59,8.59,8.15,8.32,6500], [2528,"2017-08-02T00:00:00",8.4,8.6,8.33,8.58,226000], [2529,"2017-08-03T00:00:00",8.45,8.6,8.45,8.55,53500], [2530,"2017-08-04T00:00:00",8.89,8.9,8.49,8.6,64000], [2531,"2017-08-07T00:00:00",8.5,8.69,8.33,8.65,507500], [2532,"2017-08-08T00:00:00",8.6,8.6,8.5,8.55,103000], [2533,"2017-08-09T00:00:00",8.5,8.5,8.42,8.5,55500], [2534,"2017-08-10T00:00:00",8.45,8.46,8.45,8.45,81500], [2535,"2017-08-11T00:00:00",8.42,9,8.42,8.45,27500], [2536,"2017-08-15T00:00:00",8.49,8.49,8.12,8.24,5098000], [2537,"2017-08-16T00:00:00",8.2,8.29,8.17,8.29,526000], [2538,"2017-08-17T00:00:00",8.89,8.89,8,8.2,117000], [2539,"2017-08-18T00:00:00",7.5,8,7.5,7.99,50500], [2540,"2017-08-21T00:00:00",7.99,8,7.75,7.75,69500], [2541,"2017-08-22T00:00:00",7.51,7.55,7.51,7.55,15500], [2542,"2017-08-23T00:00:00",8,8.01,7.98,8,138500], [2543,"2017-08-24T00:00:00",8.2,8.2,7.9,7.9,86500], [2544,"2017-08-25T00:00:00",8.15,8.47,8.01,8.14,78500], [2545,"2017-08-29T00:00:00",7.6,8,7.6,7.93,35500], [2546,"2017-08-30T00:00:00",7.52,8.85,7.52,7.9,104000], [2547,"2017-09-05T00:00:00",8,8.25,8,8.25,4500], [2548,"2017-09-06T00:00:00",8.11,8.45,8,8.15,12535500], [2549,"2017-09-07T00:00:00",8,8.23,7.91,8.03,4123500], [2550,"2017-09-08T00:00:00",8.24,8.24,8.02,8.13,4000], [2551,"2017-09-11T00:00:00",8.1,8.1,8,8,8000], [2552,"2017-09-12T00:00:00",8.01,8.01,8.01,8.01,16000], [2553,"2017-09-13T00:00:00",8,8.15,8,8.15,75500], [2554,"2017-09-14T00:00:00",8.15,8.16,8.15,8.15,28500], [2555,"2017-09-15T00:00:00",8.15,8.2,8.15,8.2,120000], [2556,"2017-09-18T00:00:00",8.39,8.4,8.3,8.3,78500], [2557,"2017-09-19T00:00:00",8.47,8.6,8.1,8.25,533500], [2558,"2017-09-20T00:00:00",8.2,8.45,8.05,8.1,9000], [2559,"2017-09-21T00:00:00",8.88,8.88,8,8.1,51500], [2560,"2017-09-22T00:00:00",8.34,8.34,8,8,1002000], [2561,"2017-09-25T00:00:00",8.01,8.01,7.9,8,133000], [2562,"2017-09-26T00:00:00",7.95,8,7.9,8,28000], [2563,"2017-09-27T00:00:00",7.86,8.13,7.86,8.13,10000], [2564,"2017-09-28T00:00:00",8.35,8.35,8,8.15,31000], [2565,"2017-09-29T00:00:00",8,8.9,8,8.58,138500], [2566,"2017-10-02T00:00:00",8.4,8.8,8.25,8.25,152500], [2567,"2017-10-03T00:00:00",8.02,8.37,8,8,4261000], [2568,"2017-10-04T00:00:00",8,8,7.6,7.6,13000], [2569,"2017-10-05T00:00:00",7.65,8,7.65,8,28000], [2570,"2017-10-06T00:00:00",7.8,8.1,7.7,8.03,94500], [2571,"2017-10-09T00:00:00",8.48,8.48,7.95,7.95,379500], [2572,"2017-10-10T00:00:00",8.01,8.1,7.8,7.99,6100000], [2573,"2017-10-11T00:00:00",8,8,7.65,7.77,389000], [2574,"2017-10-12T00:00:00",7.83,7.83,7.52,7.59,59000], [2575,"2017-10-13T00:00:00",7.75,7.75,7.5,7.5,19500], [2576,"2017-10-16T00:00:00",7.5,7.75,7.48,7.5,664000], [2577,"2017-10-17T00:00:00",7.51,7.51,7.5,7.5,12500], [2578,"2017-10-18T00:00:00",7.5,7.5,7.5,7.5,500], [2579,"2017-10-19T00:00:00",7.45,7.45,7.42,7.42,401500], [2580,"2017-10-20T00:00:00",7.5,7.5,7.5,7.5,10000], [2581,"2017-10-23T00:00:00",7.51,7.61,7.41,7.57,328000], [2582,"2017-10-24T00:00:00",7.61,7.98,7.6,7.8,1603500], [2583,"2017-10-25T00:00:00",7.81,8,7.81,7.82,132500], [2584,"2017-10-26T00:00:00",7.65,8.57,7.62,8.09,122500], [2585,"2017-10-27T00:00:00",7.75,8.3,7.71,7.97,186000], [2586,"2017-10-30T00:00:00",8.26,8.5,7.71,7.99,137000], [2587,"2017-10-31T00:00:00",7.7,7.7,7.62,7.62,15000], [2588,"2017-11-01T00:00:00",7.7,7.75,7.61,7.66,43500], [2589,"2017-11-03T00:00:00",7.95,8,7.75,7.87,1329500], [2590,"2017-11-06T00:00:00",7.63,7.65,7.6,7.65,22000], [2591,"2017-11-07T00:00:00",7.6,7.6,7.6,7.6,2000], [2592,"2017-11-08T00:00:00",7.6,7.6,7.6,7.6,265000], [2593,"2017-11-09T00:00:00",8,8,7.7,7.7,331000], [2594,"2017-11-10T00:00:00",7.98,7.99,7.98,7.99,1080000], [2595,"2017-11-13T00:00:00",7.92,7.92,7.9,7.9,1009500], [2596,"2017-11-14T00:00:00",0,7.9,7.9,7.9,500000], [2597,"2017-11-15T00:00:00",7.9,7.9,7.3,7.89,4000], [2598,"2017-11-17T00:00:00",7.88,8,7.88,8,165000], [2599,"2017-11-22T00:00:00",7.5,7.5,7.5,7.5,10000], [2600,"2017-11-23T00:00:00",7.5,7.5,7.01,7.46,109500], [2601,"2017-11-24T00:00:00",7.5,7.8,7.5,7.7,305000], [2602,"2017-11-27T00:00:00",7.7,7.7,7.4,7.4,437500], [2603,"2017-11-28T00:00:00",7.7,7.7,7.02,7.08,257500], [2604,"2017-11-29T00:00:00",7.5,7.74,7.48,7.48,253500], [2605,"2017-11-30T00:00:00",7.71,7.71,7.3,7.41,1704500], [2606,"2017-12-04T00:00:00",7.5,7.5,7.16,7.5,522500], [2607,"2017-12-05T00:00:00",7.25,7.5,7.25,7.4,204000], [2608,"2017-12-06T00:00:00",7.41,7.41,7.3,7.3,1230000], [2609,"2017-12-07T00:00:00",7.65,7.65,7.21,7.21,1506000], [2610,"2017-12-08T00:00:00",7,7.45,7,7,166500], [2611,"2017-12-11T00:00:00",6.75,7.3,6.75,7.17,125500], [2612,"2017-12-12T00:00:00",6.61,7,6.5,7,6224500], [2613,"2017-12-13T00:00:00",7,7,7,7,68500], [2614,"2017-12-14T00:00:00",6.65,6.65,6.57,6.57,63000], [2615,"2017-12-15T00:00:00",7,7.2,6.95,7,4615000], [2616,"2017-12-18T00:00:00",7,7,6.99,7,5500], [2617,"2017-12-19T00:00:00",7.18,7.18,6.6,6.6,27000], [2618,"2017-12-20T00:00:00",6.57,7,6.57,7,13500], [2619,"2017-12-21T00:00:00",6.9,6.95,6.62,6.9,439500], [2620,"2017-12-22T00:00:00",7.01,7.5,7,7.32,1706500], [2621,"2017-12-26T00:00:00",7.25,7.35,7,7.01,424500], [2622,"2017-12-27T00:00:00",7.03,7.05,7,7.02,830500], [2623,"2017-12-28T00:00:00",7.16,7.31,7.01,7.03,402000], [2624,"2017-12-29T00:00:00",7.35,7.9,7.1,7.52,743500], [2625,"2018-01-01T00:00:00",7.5,7.5,7.48,7.5,112000], [2626,"2018-01-02T00:00:00",7.49,7.7,7.27,7.4,300000], [2627,"2018-01-03T00:00:00",7.65,7.65,7.2,7.25,496500], [2628,"2018-01-04T00:00:00",7.38,8.2,7.38,7.79,1567000], [2629,"2018-01-05T00:00:00",7.95,8.5,7.85,8.29,5914500], [2630,"2018-01-08T00:00:00",8.39,8.45,8.1,8.15,463000], [2631,"2018-01-09T00:00:00",8.2,8.24,8.02,8.05,14500], [2632,"2018-01-10T00:00:00",8.1,8.2,8.03,8.03,48500], [2633,"2018-01-11T00:00:00",8.12,8.47,8.12,8.22,1427000], [2634,"2018-01-12T00:00:00",8.1,8.1,8,8.01,170500], [2635,"2018-01-15T00:00:00",8,8,8,8,2000], [2636,"2018-01-16T00:00:00",7.5,8,7.5,7.88,425000], [2637,"2018-01-17T00:00:00",8.2,8.2,7.95,7.95,1072000], [2638,"2018-01-18T00:00:00",8.1,8.1,7.71,7.75,257500], [2639,"2018-01-19T00:00:00",8.05,8.3,8,8.01,987000], [2640,"2018-01-22T00:00:00",8.02,8.08,8,8,165500], [2641,"2018-01-23T00:00:00",7.95,8.2,7.95,8,141500], [2642,"2018-01-24T00:00:00",8.01,8.35,8.01,8.35,830500], [2643,"2018-01-25T00:00:00",8.25,8.69,8.25,8.41,672000], [2644,"2018-01-26T00:00:00",8.75,8.8,8.25,8.65,181500], [2645,"2018-01-29T00:00:00",8.75,9,8.4,8.62,2107000], [2646,"2018-01-30T00:00:00",8.8,9,8.63,8.65,629000], [2647,"2018-01-31T00:00:00",8.45,8.55,8.45,8.5,60500], [2648,"2018-02-01T00:00:00",8.7,8.7,8.6,8.6,1500], [2649,"2018-02-02T00:00:00",8.7,8.7,8.41,8.41,9500], [2650,"2018-02-06T00:00:00",8.3,8.5,8,8.5,17500], [2651,"2018-02-07T00:00:00",8.31,8.7,8.31,8.68,105000], [2652,"2018-02-08T00:00:00",8.7,8.75,8.46,8.6,60500], [2653,"2018-02-09T00:00:00",8.3,8.55,8.3,8.55,23500], [2654,"2018-02-12T00:00:00",8.5,8.5,8.5,8.5,5000], [2655,"2018-02-13T00:00:00",8.4,8.4,8.3,8.36,51500], [2656,"2018-02-14T00:00:00",8.25,8.25,8.25,8.25,28500], [2657,"2018-02-15T00:00:00",8.11,8.11,8,8.02,56500], [2658,"2018-02-16T00:00:00",7.91,8.9,7.9,8.61,127500], [2659,"2018-02-19T00:00:00",8.3,8.3,8.3,8.3,4000], [2660,"2018-02-20T00:00:00",8.2,8.55,8.2,8.31,4000], [2661,"2018-02-21T00:00:00",8.6,8.6,8.16,8.16,6500], [2662,"2018-02-22T00:00:00",8.05,8.5,8.05,8.5,57000], [2663,"2018-02-23T00:00:00",8.13,8.77,8.11,8.49,83500], [2664,"2018-02-26T00:00:00",8.3,8.74,8.25,8.5,273000], [2665,"2018-02-27T00:00:00",8.22,8.35,8.22,8.35,6000], [2666,"2018-02-28T00:00:00",8.21,8.5,8.21,8.3,40500], [2667,"2018-03-01T00:00:00",8.5,8.7,8.4,8.4,121500], [2668,"2018-03-02T00:00:00",8.21,8.4,8,8.24,713500], [2669,"2018-03-05T00:00:00",8.15,8.15,8,8.14,221000], [2670,"2018-03-06T00:00:00",8.07,8.25,8.06,8.08,69000], [2671,"2018-03-07T00:00:00",8.25,8.35,8.02,8.07,203500], [2672,"2018-03-08T00:00:00",8.04,8.05,7.82,8,143000], [2673,"2018-03-09T00:00:00",8,8.35,7.91,7.99,147500], [2674,"2018-03-12T00:00:00",7.84,7.84,7.8,7.8,7500], [2675,"2018-03-13T00:00:00",7.81,7.99,7.8,7.99,16000], [2676,"2018-03-14T00:00:00",7.85,7.85,7.82,7.85,5000], [2677,"2018-03-15T00:00:00",7.82,7.89,7.81,7.84,10500], [2678,"2018-03-16T00:00:00",7.99,7.99,7.8,7.81,10500], [2679,"2018-03-19T00:00:00",7.75,7.9,7.7,7.9,3500], [2680,"2018-03-20T00:00:00",7.99,8.15,7.91,7.95,46500], [2681,"2018-03-21T00:00:00",7.92,8,7.92,8,1000], [2682,"2018-03-22T00:00:00",8,8.49,8,8.41,128000], [2683,"2018-03-26T00:00:00",8.25,8.25,8.02,8.05,183000], [2684,"2018-03-27T00:00:00",8.1,8.2,8.1,8.19,210000], [2685,"2018-03-28T00:00:00",8.2,8.29,8.16,8.2,130000], [2686,"2018-03-29T00:00:00",8.06,8.79,8.01,8.65,885500], [2687,"2018-03-30T00:00:00",8.89,9.15,8.4,8.93,11965000], [2688,"2018-04-02T00:00:00",8.5,8.5,8.25,8.29,296500], [2689,"2018-04-03T00:00:00",8.21,8.75,8.16,8.6,171500], [2690,"2018-04-04T00:00:00",8.4,8.6,8.4,8.52,3035500], [2691,"2018-04-05T00:00:00",8.4,8.59,8.4,8.45,30000], [2692,"2018-04-06T00:00:00",8.5,9.45,8.5,9.23,1979500], [2693,"2018-04-09T00:00:00",9,9.1,8.85,8.98,70000], [2694,"2018-04-10T00:00:00",8.99,8.99,8.76,8.93,3000], [2695,"2018-04-11T00:00:00",8.8,9.15,8.8,8.81,173000], [2696,"2018-04-12T00:00:00",8.81,8.81,8.65,8.65,99500], [2697,"2018-04-13T00:00:00",8.52,9.39,8.52,9.1,397000], [2698,"2018-04-16T00:00:00",8.8,9,8.75,8.76,53500], [2699,"2018-04-17T00:00:00",8.7,9.19,8.6,8.61,44500], [2700,"2018-04-18T00:00:00",8.66,8.96,8.66,8.7,73500], [2701,"2018-04-19T00:00:00",9.2,9.2,8.61,8.61,13500], [2702,"2018-04-20T00:00:00",8.53,8.56,8.53,8.55,13500], [2703,"2018-04-23T00:00:00",8.52,8.55,8.52,8.55,2000], [2704,"2018-04-24T00:00:00",8.65,9.55,8.65,9.25,1291000], [2705,"2018-04-25T00:00:00",9.14,9.14,8.79,8.81,154000], [2706,"2018-04-26T00:00:00",9,9,8.6,8.65,102500], [2707,"2018-04-27T00:00:00",8.8,9.1,8.71,9,5100500], [2708,"2018-04-30T00:00:00",8.9,9.1,8.7,8.85,5500], [2709,"2018-05-03T00:00:00",8.61,8.66,8.61,8.64,8500], [2710,"2018-05-04T00:00:00",8.7,8.7,8.7,8.7,1500], [2711,"2018-05-07T00:00:00",8.51,8.51,8.25,8.5,337000], [2712,"2018-05-08T00:00:00",8.25,8.4,8,8.06,697000], [2713,"2018-05-09T00:00:00",8.1,8.25,8.1,8.25,46500], [2714,"2018-05-10T00:00:00",8.13,8.13,8.13,8.13,1000], [2715,"2018-05-11T00:00:00",8.2,8.25,8.06,8.06,2002500], [2716,"2018-05-14T00:00:00",8.1,8.1,7.7,7.71,40500], [2717,"2018-05-17T00:00:00",8.36,8.39,8.36,8.38,2500], [2718,"2018-05-18T00:00:00",8.9,8.9,8.48,8.48,1000], [2719,"2018-05-22T00:00:00",8,8.01,7.99,8,142500], [2720,"2018-05-23T00:00:00",8.01,8.01,7.7,7.75,15000], [2721,"2018-05-24T00:00:00",7.75,7.99,7.5,7.66,1694000], [2722,"2018-05-25T00:00:00",7.65,7.66,7.5,7.51,305500], [2723,"2018-05-28T00:00:00",7.4,7.97,7.4,7.74,320500], [2724,"2018-05-29T00:00:00",7.75,7.75,7.7,7.7,12500], [2725,"2018-05-30T00:00:00",7.53,7.95,7.27,7.64,1783500], [2726,"2018-05-31T00:00:00",7.6,7.75,7.52,7.61,7500], [2727,"2018-06-01T00:00:00",7.75,7.75,7.6,7.6,2000], [2728,"2018-06-04T00:00:00",7.52,7.8,7.52,7.75,910000], [2729,"2018-06-05T00:00:00",7.75,7.75,7.66,7.7,4000], [2730,"2018-06-06T00:00:00",7.88,8.1,7.88,8,576500], [2731,"2018-06-07T00:00:00",7.9,8.25,7.81,8.25,6500], [2732,"2018-06-11T00:00:00",7.81,7.82,7.81,7.81,3000], [2733,"2018-06-12T00:00:00",7.71,7.72,7.52,7.53,20500], [2734,"2018-06-13T00:00:00",7.99,7.99,7.5,7.6,429000], [2735,"2018-06-14T00:00:00",7.75,8.15,7.62,7.85,244000], [2736,"2018-06-20T00:00:00",7.8,8,7.75,7.99,84000], [2737,"2018-06-21T00:00:00",7.7,7.7,7.6,7.64,126500], [2738,"2018-06-22T00:00:00",7.55,7.7,7.55,7.55,14500], [2739,"2018-06-25T00:00:00",0,7.55,7.55,7.55,400000], [2740,"2018-06-26T00:00:00",7.8,8.4,7.71,8.17,45500], [2741,"2018-06-27T00:00:00",8,8,7.7,7.75,2929000], [2742,"2018-06-28T00:00:00",7.75,7.98,7.6,7.62,227000], [2743,"2018-06-29T00:00:00",7.85,8.45,7.8,8.34,4751000], [2744,"2018-07-02T00:00:00",8.35,8.35,7.9,7.92,73000], [2745,"2018-07-03T00:00:00",7.75,8,7.7,7.74,513000], [2746,"2018-07-04T00:00:00",7.75,7.75,7.6,7.6,12000], [2747,"2018-07-05T00:00:00",7.6,7.6,7.5,7.5,615000], [2748,"2018-07-06T00:00:00",7.41,7.5,7.4,7.5,80000], [2749,"2018-07-09T00:00:00",7.5,7.5,7.02,7.21,2964000], [2750,"2018-07-10T00:00:00",7.25,7.3,7.07,7.1,141500], [2751,"2018-07-11T00:00:00",7.21,7.31,7.21,7.3,19000], [2752,"2018-07-12T00:00:00",7.3,7.32,7.3,7.3,933000], [2753,"2018-07-13T00:00:00",7.65,8,7.51,7.61,888500], [2754,"2018-07-16T00:00:00",7.65,7.65,7.5,7.5,81000], [2755,"2018-07-17T00:00:00",7.5,7.95,7.45,7.5,1235500], [2756,"2018-07-18T00:00:00",7.5,7.76,7.45,7.5,4086500], [2757,"2018-07-19T00:00:00",7.7,7.74,7.5,7.63,1404500], [2758,"2018-07-20T00:00:00",7.75,8.5,7.75,8.17,298000], [2759,"2018-07-23T00:00:00",8.24,8.25,7.78,8,187000], [2760,"2018-07-24T00:00:00",8.3,8.65,8.2,8.56,725000], [2761,"2018-07-26T00:00:00",8.76,8.76,8.2,8.26,68500], [2762,"2018-07-27T00:00:00",7.85,8.96,7.85,8.67,410500], [2763,"2018-07-30T00:00:00",8.5,8.5,8.25,8.35,90000], [2764,"2018-07-31T00:00:00",8.16,8.6,7.86,8.03,332500], [2765,"2018-08-01T00:00:00",8,8.35,8,8.1,77500], [2766,"2018-08-02T00:00:00",8.01,8.01,8,8,65000], [2767,"2018-08-03T00:00:00",7.77,8,7.77,7.99,12000], [2768,"2018-08-06T00:00:00",8.45,8.5,8.05,8.43,128500], [2769,"2018-08-07T00:00:00",8.47,8.47,8.47,8.47,5000], [2770,"2018-08-08T00:00:00",8.44,8.44,8.44,8.44,500], [2771,"2018-08-09T00:00:00",8.05,8.05,8.01,8.02,64500], [2772,"2018-08-10T00:00:00",8.06,8.35,8,8.02,179000], [2773,"2018-08-13T00:00:00",8.1,8.1,8.1,8.1,5000], [2774,"2018-08-15T00:00:00",8,8.01,8,8,23500], [2775,"2018-08-17T00:00:00",7.74,8.25,7.74,7.89,40500], [2776,"2018-08-20T00:00:00",7.79,7.94,7.75,7.77,284000], [2777,"2018-08-24T00:00:00",7.7,7.72,7.7,7.7,2000], [2778,"2018-08-27T00:00:00",7.55,7.7,7.55,7.61,13500], [2779,"2018-08-28T00:00:00",7.61,7.85,7.52,7.7,67000], [2780,"2018-08-29T00:00:00",7.85,7.85,7.5,7.51,67500], [2781,"2018-08-30T00:00:00",7.5,7.63,7.5,7.5,10500], [2782,"2018-08-31T00:00:00",7.51,7.51,7.5,7.51,2000], [2783,"2018-09-03T00:00:00",7.51,7.55,7.4,7.55,54500], [2784,"2018-09-04T00:00:00",7.52,7.55,7.5,7.5,30000], [2785,"2018-09-05T00:00:00",7.5,7.5,7.35,7.5,52000], [2786,"2018-09-06T00:00:00",7.5,7.55,7.45,7.45,50000], [2787,"2018-09-07T00:00:00",7.5,7.5,7.45,7.45,63000], [2788,"2018-09-10T00:00:00",7.4,7.54,7.4,7.54,24500], [2789,"2018-09-11T00:00:00",7.5,7.51,7.5,7.51,5500], [2790,"2018-09-12T00:00:00",7.5,7.5,7.45,7.45,30500], [2791,"2018-09-13T00:00:00",7.4,7.51,7.4,7.4,59500], [2792,"2018-09-14T00:00:00",7.42,7.45,7.4,7.43,45500], [2793,"2018-09-17T00:00:00",7.4,7.53,7.4,7.52,2000], [2794,"2018-09-18T00:00:00",7.6,7.6,7.6,7.6,500], [2795,"2018-09-19T00:00:00",7.5,7.5,7.45,7.45,5500], [2796,"2018-09-24T00:00:00",7.45,7.45,7.4,7.4,69500], [2797,"2018-09-26T00:00:00",7.41,7.41,7.4,7.4,17500], [2798,"2018-09-28T00:00:00",7.4,7.42,7.4,7.41,21500], [2799,"2018-10-01T00:00:00",7.68,7.68,7.4,7.4,14500], [2800,"2018-10-02T00:00:00",7.6,7.64,7.5,7.51,107000], [2801,"2018-10-03T00:00:00",7.4,8.4,7.4,8.03,248000], [2802,"2018-10-04T00:00:00",7.62,8.37,7.62,8.13,41000], [2803,"2018-10-05T00:00:00",7.55,7.55,7.4,7.5,218500], [2804,"2018-10-08T00:00:00",7.4,7.4,7.15,7.25,1151500], [2805,"2018-10-09T00:00:00",7.5,7.99,7.5,7.76,25000], [2806,"2018-10-10T00:00:00",7.5,7.88,7.5,7.73,12500], [2807,"2018-10-11T00:00:00",7.8,7.8,7.1,7.37,43500], [2808,"2018-10-12T00:00:00",7.4,7.97,7.1,7.71,171000], [2809,"2018-10-17T00:00:00",7.16,7.8,7.16,7.8,10000], [2810,"2018-10-18T00:00:00",7.31,7.74,7.24,7.51,116500], [2811,"2018-10-19T00:00:00",7.25,7.3,7.23,7.25,438500], [2812,"2018-10-22T00:00:00",7.25,7.25,7.2,7.2,65500], [2813,"2018-10-23T00:00:00",7.24,7.24,7,7,25000], [2814,"2018-10-24T00:00:00",7.4,7.4,7.03,7.25,333500], [2815,"2018-10-25T00:00:00",7.25,7.25,7.22,7.22,31000], [2816,"2018-10-26T00:00:00",7.23,7.23,7,7,350000], [2817,"2018-10-29T00:00:00",7.12,7.25,7.11,7.21,41500], [2818,"2018-11-01T00:00:00",7,7.1,7,7.01,15000], [2819,"2018-11-02T00:00:00",6.61,7.1,6.61,7.1,13000], [2820,"2018-11-05T00:00:00",7,7,7,7,4000], [2821,"2018-11-06T00:00:00",7,7,6.75,6.75,1500], [2822,"2018-11-07T00:00:00",7,7.49,6.99,7.45,102000], [2823,"2018-11-09T00:00:00",7.2,7.46,6.6,7.39,369500], [2824,"2018-11-12T00:00:00",6.85,7.15,6.76,7.12,8500], [2825,"2018-11-13T00:00:00",6.76,7.1,6.75,7.1,3000], [2826,"2018-11-14T00:00:00",7.1,7.1,6.8,6.85,98000], [2827,"2018-11-15T00:00:00",6.95,7,6.84,6.9,108000], [2828,"2018-11-16T00:00:00",6.85,7,6.85,6.95,83500], [2829,"2018-11-19T00:00:00",7,7.06,7,7.06,4000], [2830,"2018-11-20T00:00:00",6.96,7.1,6.96,7.01,12000], [2831,"2018-11-22T00:00:00",7.01,7.1,7.01,7.01,27500], [2832,"2018-11-23T00:00:00",6.96,6.96,6.96,6.96,8000], [2833,"2018-11-27T00:00:00",7.01,7.01,6.7,6.95,52000], [2834,"2018-11-28T00:00:00",6.95,6.95,6.95,6.95,5500], [2835,"2018-11-29T00:00:00",6.85,6.85,6.5,6.59,507500], [2836,"2018-11-30T00:00:00",6.57,6.57,6.57,6.57,6000], [2837,"2018-12-03T00:00:00",6.4,6.8,6.34,6.8,21000], [2838,"2018-12-04T00:00:00",6.3,6.85,6.3,6.79,14000], [2839,"2018-12-05T00:00:00",6.51,6.73,6.46,6.73,82000], [2840,"2018-12-06T00:00:00",6.41,6.6,6.41,6.53,239500], [2841,"2018-12-07T00:00:00",6.6,6.6,6.45,6.5,345000], [2842,"2018-12-10T00:00:00",6.6,6.97,6.5,6.83,174000], [2843,"2018-12-11T00:00:00",6.83,6.95,6.6,6.88,59500], [2844,"2018-12-12T00:00:00",6.55,6.78,6.55,6.72,26000], [2845,"2018-12-13T00:00:00",6.75,6.88,6.5,6.74,115000], [2846,"2018-12-14T00:00:00",6.8,6.8,6.65,6.75,28500], [2847,"2018-12-17T00:00:00",6.4,6.7,6.2,6.65,71500], [2848,"2018-12-19T00:00:00",6.5,6.74,6.5,6.74,34500], [2849,"2018-12-20T00:00:00",6.74,6.85,6.55,6.85,3000], [2850,"2018-12-21T00:00:00",6.75,6.85,6.6,6.71,29000], [2851,"2018-12-26T00:00:00",6.97,7.25,6.97,7,100000], [2852,"2018-12-27T00:00:00",6.75,6.75,6.7,6.73,26000], [2853,"2018-12-28T00:00:00",6.51,6.75,6.5,6.59,232500], [2854,"2018-12-31T00:00:00",6.51,7.46,6.5,7.37,290000], [2855,"2019-01-03T00:00:00",6.61,6.63,6.6,6.61,77000], [2856,"2019-01-04T00:00:00",7,7,7,7,2500], [2857,"2019-01-08T00:00:00",6.66,6.95,6.65,6.95,6000], [2858,"2019-01-09T00:00:00",6.7,6.7,6.7,6.7,12000], [2859,"2019-01-10T00:00:00",6.7,6.75,6.7,6.75,2000], [2860,"2019-01-11T00:00:00",7.2,7.24,6.75,7.19,22500], [2861,"2019-01-15T00:00:00",6.8,7,6.8,7,2000], [2862,"2019-01-17T00:00:00",6.65,6.93,6.65,6.93,8500], [2863,"2019-01-18T00:00:00",6.66,6.97,6.66,6.89,41000], [2864,"2019-01-21T00:00:00",6.75,6.75,6.75,6.75,1000], [2865,"2019-01-22T00:00:00",6.8,6.8,6.8,6.8,2000], [2866,"2019-01-23T00:00:00",7,7,6.82,6.82,10500], [2867,"2019-01-24T00:00:00",7,7.19,6.9,6.98,2139500], [2868,"2019-01-25T00:00:00",6.81,7.25,6.8,7.16,130000], [2869,"2019-01-28T00:00:00",6.84,6.9,6.83,6.9,7000], [2870,"2019-01-29T00:00:00",6.87,6.87,6.8,6.8,58500], [2871,"2019-01-31T00:00:00",6.8,7.2,6.8,6.93,68000], [2872,"2019-02-01T00:00:00",6.91,7.03,6.8,6.81,1112500], [2873,"2019-02-04T00:00:00",6.81,6.96,6.81,6.94,42500], [2874,"2019-02-06T00:00:00",6.86,7.03,6.85,7,148000], [2875,"2019-02-07T00:00:00",6.95,6.96,6.95,6.96,2000], [2876,"2019-02-08T00:00:00",7.17,7.29,7.17,7.24,25000], [2877,"2019-02-11T00:00:00",6.95,6.95,6.95,6.95,5000], [2878,"2019-02-12T00:00:00",6.85,6.85,6.85,6.85,1000], [2879,"2019-02-13T00:00:00",6.86,6.86,6.6,6.64,68500], [2880,"2019-02-14T00:00:00",6.75,6.75,6.75,6.75,2500], [2881,"2019-02-15T00:00:00",6.75,6.75,6.75,6.75,5000], [2882,"2019-02-19T00:00:00",6.75,6.75,6.67,6.67,5500], [2883,"2019-02-20T00:00:00",6.65,6.95,6.65,6.85,14000], [2884,"2019-02-21T00:00:00",6.7,6.75,6.7,6.7,10500], [2885,"2019-02-25T00:00:00",6.75,6.75,6.61,6.61,14000], [2886,"2019-02-26T00:00:00",6.5,6.5,6.3,6.3,27500], [2887,"2019-02-27T00:00:00",6.1,6.1,5.8,6.1,140500], [2888,"2019-02-28T00:00:00",6.1,6.25,6.1,6.1,63500], [2889,"2019-03-01T00:00:00",6.48,6.5,6.46,6.49,36500], [2890,"2019-03-04T00:00:00",6.35,6.35,6.04,6.08,368500], [2891,"2019-03-05T00:00:00",6.15,6.15,5.85,6.13,69500], [2892,"2019-03-06T00:00:00",6.15,6.15,6.15,6.15,2000], [2893,"2019-03-07T00:00:00",5.94,5.95,5.88,5.9,275000], [2894,"2019-03-11T00:00:00",5.9,5.9,5.61,5.77,36000], [2895,"2019-03-12T00:00:00",5.9,6.16,5.6,5.65,565000], [2896,"2019-03-13T00:00:00",5.55,6.18,5.55,5.72,418000], [2897,"2019-03-14T00:00:00",5.58,5.9,5.58,5.9,52000], [2898,"2019-03-15T00:00:00",5.62,5.65,5.62,5.65,4500], [2899,"2019-03-18T00:00:00",5.56,5.69,5.51,5.53,6500], [2900,"2019-03-19T00:00:00",5.56,5.56,5,5.26,866500], [2901,"2019-03-20T00:00:00",5.31,5.6,5.2,5.4,51500], [2902,"2019-03-21T00:00:00",5.4,5.64,5.1,5.52,3500], [2903,"2019-03-22T00:00:00",5.16,5.65,5.1,5.35,13500], [2904,"2019-03-26T00:00:00",5.1,5.15,5,5.03,148500], [2905,"2019-03-27T00:00:00",5.1,5.22,5.05,5.17,59000], [2906,"2019-03-28T00:00:00",5.01,5.51,5,5.5,1720500], [2907,"2019-03-29T00:00:00",5.75,5.98,5.4,5.77,277000], [2908,"2019-04-01T00:00:00",5.65,5.65,5.4,5.4,30500], [2909,"2019-04-02T00:00:00",5.22,5.22,5.21,5.21,11500], [2910,"2019-04-03T00:00:00",5.13,5.2,5.11,5.2,20000], [2911,"2019-04-04T00:00:00",5.02,5.05,5.02,5.05,5500], [2912,"2019-04-05T00:00:00",5,5.25,5,5.25,50500], [2913,"2019-04-08T00:00:00",5.05,5.05,5,5,6500], [2914,"2019-04-09T00:00:00",5,5,5,5,16500], [2915,"2019-04-10T00:00:00",5.14,5.18,5,5,2000], [2916,"2019-04-11T00:00:00",5.15,5.2,4.7,5,94500], [2917,"2019-04-12T00:00:00",5.3,5.3,5.3,5.3,660000], [2918,"2019-04-15T00:00:00",5,5.59,4.8,5.45,679000], [2919,"2019-04-16T00:00:00",5.49,5.49,5.15,5.4,2000], [2920,"2019-04-18T00:00:00",4.81,5.3,4.8,5.2,10000], [2921,"2019-04-19T00:00:00",5.34,5.34,5.34,5.34,442000], [2922,"2019-04-22T00:00:00",5.34,5.34,5.34,5.34,442000], [2923,"2019-04-23T00:00:00",4.63,4.92,4.62,4.9,24500], [2924,"2019-04-24T00:00:00",4.9,5.15,4.9,5.15,5000], [2925,"2019-04-25T00:00:00",5,5,5,5,1000], [2926,"2019-04-26T00:00:00",5.18,5.18,5.18,5.18,500], [2927,"2019-04-29T00:00:00",5.02,5.02,5.02,5.02,2000], [2928,"2019-04-30T00:00:00",4.8,4.8,4.8,4.8,500], [2929,"2019-05-02T00:00:00",4.76,4.76,4.76,4.76,500], [2930,"2019-05-03T00:00:00",4.98,5.1,4.98,5.04,2000], [2931,"2019-05-09T00:00:00",4.89,4.9,4.89,4.9,5500], [2932,"2019-05-13T00:00:00",4.5,4.5,4.5,4.5,2000], [2933,"2019-05-14T00:00:00",4.5,4.5,4.3,4.3,26000], [2934,"2019-05-15T00:00:00",4.9,4.94,4.9,4.92,3000], [2935,"2019-05-16T00:00:00",4.5,4.5,4.5,4.5,15000], [2936,"2019-05-17T00:00:00",4.5,4.5,4.01,4.1,86000], [2937,"2019-05-20T00:00:00",4.45,4.5,4.11,4.18,37500], [2938,"2019-05-21T00:00:00",4.5,4.6,4.5,4.6,470500], [2939,"2019-05-22T00:00:00",4.85,4.97,4.75,4.86,5000], [2940,"2019-05-23T00:00:00",4.65,4.8,4.45,4.66,26000], [2941,"2019-05-24T00:00:00",4.75,4.75,4.5,4.5,4000], [2942,"2019-05-28T00:00:00",4.05,4.2,4.05,4.16,15000], [2943,"2019-05-29T00:00:00",4.7,4.7,4.4,4.5,72000], [2944,"2019-05-30T00:00:00",4.55,4.55,4,4.03,109000], [2945,"2019-06-03T00:00:00",4.15,4.15,4,4,90000], [2946,"2019-06-10T00:00:00",4.4,4.47,3.75,4.26,26000], [2947,"2019-06-11T00:00:00",4.05,4.2,4.05,4.2,7500], [2948,"2019-06-12T00:00:00",4.2,4.25,4.01,4.01,4000], [2949,"2019-06-13T00:00:00",4.22,4.22,4.22,4.22,500], [2950,"2019-06-14T00:00:00",4.24,4.25,4.24,4.24,5000], [2951,"2019-06-17T00:00:00",4.28,4.65,4.21,4.34,72000], [2952,"2019-06-18T00:00:00",4.19,4.45,4.16,4.4,115000], [2953,"2019-06-19T00:00:00",4.49,4.8,4.49,4.54,190500], [2954,"2019-06-20T00:00:00",4.5,4.5,4.43,4.5,140000], [2955,"2019-06-21T00:00:00",4.5,4.5,4.2,4.24,63500], [2956,"2019-06-24T00:00:00",4.4,4.4,4.15,4.21,30500], [2957,"2019-06-25T00:00:00",4.11,4.4,4.02,4.32,37500], [2958,"2019-06-26T00:00:00",4.2,5.29,4.2,4.88,540500], [2959,"2019-06-27T00:00:00",4.99,5.4,4.6,5.11,224000], [2960,"2019-06-28T00:00:00",5.5,5.6,4.81,5.48,740500], [2961,"2019-07-01T00:00:00",4.75,5.45,4.75,5.4,8000], [2962,"2019-07-02T00:00:00",4.84,4.9,4.67,4.69,31500], [2963,"2019-07-04T00:00:00",4.97,5,4.88,4.89,12000], [2964,"2019-07-08T00:00:00",4.51,4.65,4.41,4.65,5500], [2965,"2019-07-09T00:00:00",4.69,4.69,4.65,4.65,3000], [2966,"2019-07-10T00:00:00",4.4,4.4,4.4,4.4,2000], [2967,"2019-07-11T00:00:00",4.35,4.45,4.31,4.43,17000], [2968,"2019-07-15T00:00:00",4.22,4.75,4.2,4.7,8000], [2969,"2019-07-16T00:00:00",4.26,4.3,4.25,4.3,3000], [2970,"2019-07-17T00:00:00",0,4.3,4.3,4.3,9500], [2971,"2019-07-18T00:00:00",4.21,4.49,4,4.08,28500], [2972,"2019-07-19T00:00:00",4.48,4.49,4.48,4.49,7500], [2973,"2019-07-22T00:00:00",4.06,4.49,4.01,4.39,2500], [2974,"2019-07-23T00:00:00",4.01,4.49,4.01,4.49,3000], [2975,"2019-07-24T00:00:00",4.25,4.25,4.25,4.25,1500], [2976,"2019-07-26T00:00:00",4.01,4.47,4.01,4.47,2000], [2977,"2019-07-29T00:00:00",4.45,4.45,4.4,4.4,6000], [2978,"2019-07-30T00:00:00",4.06,4.46,4.05,4.46,1500], [2979,"2019-07-31T00:00:00",4.06,4.39,4.06,4.39,14500], [2980,"2019-08-01T00:00:00",4.49,4.49,4.49,4.49,25000], [2981,"2019-08-02T00:00:00",4.49,4.49,4.25,4.49,11500], [2982,"2019-08-05T00:00:00",4.25,4.48,4.25,4.48,4500], [2983,"2019-08-06T00:00:00",4.16,4.24,4.16,4.24,1500], [2984,"2019-08-07T00:00:00",4.48,4.49,4.48,4.49,4000], [2985,"2019-08-08T00:00:00",4.06,4.44,4.05,4.44,3000], [2986,"2019-08-09T00:00:00",4.58,4.59,4.58,4.59,6000], [2987,"2019-08-16T00:00:00",4.25,4.58,4.14,4.31,6500], [2988,"2019-08-20T00:00:00",4.4,4.45,4.25,4.45,17500], [2989,"2019-08-21T00:00:00",4.27,4.45,4.26,4.45,9500], [2990,"2019-08-22T00:00:00",4.59,4.65,4.5,4.51,3176000], [2991,"2019-08-23T00:00:00",4.55,4.6,4.55,4.55,17500], [2992,"2019-08-26T00:00:00",4.64,4.65,4.64,4.65,19500], [2993,"2019-08-27T00:00:00",4.37,4.58,4.35,4.52,50000], [2994,"2019-08-28T00:00:00",4.31,4.31,4.2,4.2,85000], [2995,"2019-08-29T00:00:00",4.49,4.49,4.49,4.49,500], [2996,"2019-08-30T00:00:00",4.65,4.65,4.49,4.49,3500], [2997,"2019-09-02T00:00:00",4.15,4.44,4.15,4.3,1000], [2998,"2019-09-03T00:00:00",4.11,4.35,4.11,4.35,3000], [2999,"2019-09-04T00:00:00",4.28,4.28,4.28,4.28,7000], [3000,"2019-09-05T00:00:00",4.59,4.59,4.2,4.33,41500], [3001,"2019-09-06T00:00:00",4.21,4.3,4.21,4.28,21500], [3002,"2019-09-16T00:00:00",4.3,4.31,4.3,4.3,9000], [3003,"2019-09-17T00:00:00",4.3,4.3,4.2,4.24,70000], [3004,"2019-09-18T00:00:00",4.21,4.21,4.21,4.21,4500], [3005,"2019-09-19T00:00:00",4.25,4.25,4.2,4.22,100000], [3006,"2019-09-20T00:00:00",4.21,4.23,4.2,4.2,223500], [3007,"2019-09-23T00:00:00",4.3,4.3,4.2,4.2,181500], [3008,"2019-09-24T00:00:00",4.3,4.3,4,4.2,260000], [3009,"2019-09-25T00:00:00",4.29,4.49,4.29,4.49,4500], [3010,"2019-09-26T00:00:00",4.15,4.3,4.12,4.3,6500], [3011,"2019-09-27T00:00:00",4.3,4.3,3.9,4.07,136500], [3012,"2019-09-30T00:00:00",4.05,4.08,4.05,4.08,2500], [3013,"2019-10-01T00:00:00",4.09,4.13,4.07,4.09,16500], [3014,"2019-10-02T00:00:00",4.25,4.25,4.25,4.25,500], [3015,"2019-10-03T00:00:00",4.01,4.3,4,4.09,297500], [3016,"2019-10-04T00:00:00",4.07,4.19,4.02,4.19,31000], [3017,"2019-10-07T00:00:00",4.11,4.39,4.11,4.3,19500], [3018,"2019-10-08T00:00:00",4.29,4.3,4.15,4.2,86000], [3019,"2019-10-09T00:00:00",4.12,4.4,4.12,4.37,51000], [3020,"2019-10-10T00:00:00",4.25,4.35,4.25,4.35,27000], [3021,"2019-10-11T00:00:00",4.45,4.45,4.4,4.4,10500], [3022,"2019-10-14T00:00:00",4.16,4.5,4.16,4.2,223000], [3023,"2019-10-15T00:00:00",4.3,4.35,4.26,4.26,10000], [3024,"2019-10-16T00:00:00",4.13,4.28,4.13,4.28,22000], [3025,"2019-10-18T00:00:00",4.3,4.3,4.3,4.3,500], [3026,"2019-10-21T00:00:00",4.12,4.28,4.12,4.18,206000], [3027,"2019-10-22T00:00:00",4.07,4.07,4.07,4.07,2000], [3028,"2019-10-23T00:00:00",4.2,4.2,4.2,4.2,1000], [3029,"2019-10-24T00:00:00",4.2,4.2,4.09,4.09,13000], [3030,"2019-10-25T00:00:00",4.11,4.11,4.1,4.1,16000], [3031,"2019-10-28T00:00:00",4.12,4.23,4.1,4.23,34000], [3032,"2019-10-29T00:00:00",4.11,4.11,4.11,4.11,500], [3033,"2019-10-31T00:00:00",4.4,4.4,4.4,4.4,1000], [3034,"2019-11-01T00:00:00",4.45,4.45,4.23,4.23,9000], [3035,"2019-11-05T00:00:00",4.15,4.25,4.15,4.25,2000], [3036,"2019-11-06T00:00:00",4.15,4.49,4.15,4.48,7500], [3037,"2019-11-07T00:00:00",4.4,4.59,4.4,4.58,23000], [3038,"2019-11-08T00:00:00",4.46,4.5,4.3,4.48,132000], [3039,"2019-11-11T00:00:00",4.5,5.3,4.5,5.04,304000], [3040,"2019-11-12T00:00:00",5.05,5.48,4.66,5.37,125500], [3041,"2019-11-13T00:00:00",5,5.2,5,5.2,6000], [3042,"2019-11-14T00:00:00",5.1,5.1,5.05,5.05,19500], [3043,"2019-11-15T00:00:00",5.15,6.05,5.15,6.03,531000], [3044,"2019-11-18T00:00:00",6.4,6.99,6.1,6.71,866500], [3045,"2019-11-19T00:00:00",7,7.1,6.02,6.06,126000], [3046,"2019-11-20T00:00:00",6.1,6.3,5.89,5.89,70500], [3047,"2019-11-21T00:00:00",5.8,5.8,5.5,5.5,97000], [3048,"2019-11-22T00:00:00",6.3,6.3,5.2,5.49,110500], [3049,"2019-11-25T00:00:00",5.5,5.5,5.21,5.3,246000], [3050,"2019-11-26T00:00:00",5.5,5.5,5.03,5.28,465500], [3051,"2019-11-27T00:00:00",5.21,5.25,5.2,5.22,30500], [3052,"2019-11-28T00:00:00",5.25,5.4,5.15,5.16,580500], [3053,"2019-11-29T00:00:00",5.05,5.38,4.99,5.13,1425000], [3054,"2019-12-02T00:00:00",5.25,5.59,5.14,5.45,1881500], [3055,"2019-12-03T00:00:00",5.5,5.6,5.25,5.25,774500], [3056,"2019-12-04T00:00:00",5.34,5.4,5.2,5.3,824500], [3057,"2019-12-05T00:00:00",5.39,5.55,5.25,5.33,907500], [3058,"2019-12-06T00:00:00",5.31,6.33,5.31,5.99,2763500], [3059,"2019-12-09T00:00:00",5.85,6,5.7,5.72,242000], [3060,"2019-12-10T00:00:00",5.61,5.61,5.5,5.54,319500], [3061,"2019-12-11T00:00:00",5.41,5.6,5.4,5.48,156000], [3062,"2019-12-12T00:00:00",5.6,5.65,5.42,5.49,168500], [3063,"2019-12-13T00:00:00",5.6,5.61,5.52,5.57,92000], [3064,"2019-12-16T00:00:00",5.57,6.03,5.41,5.83,2696000], [3065,"2019-12-17T00:00:00",5.89,6.5,5.6,5.74,2686500], [3066,"2019-12-18T00:00:00",5.6,5.86,5.56,5.76,4882000], [3067,"2019-12-19T00:00:00",5.63,5.88,5.4,5.42,272000], [3068,"2019-12-20T00:00:00",5.74,5.72,5.55,5.68,41000], [3069,"2019-12-23T00:00:00",5.4,5.5,5.21,5.24,406000], [3070,"2019-12-24T00:00:00",5.15,5.48,5.15,5.39,2127500], [3071,"2019-12-26T00:00:00",5.49,5.5,5.4,5.5,103500], [3072,"2019-12-27T00:00:00",5.5,5.5,5.4,5.4,197500], [3073,"2019-12-30T00:00:00",5.26,5.48,5.25,5.36,23000], [3074,"2019-12-31T00:00:00",5.25,5.4,5.25,5.4,6500], [3075,"2020-01-01T00:00:00",5.58,5.58,5.45,5.53,203500], [3076,"2020-01-02T00:00:00",5.5,5.63,5.46,5.57,1203500], [3077,"2020-01-03T00:00:00",5.57,5.57,5.4,5.5,131000], [3078,"2020-01-06T00:00:00",5.35,5.35,5.15,5.2,288500], [3079,"2020-01-07T00:00:00",5.25,5.3,5.16,5.25,99500], [3080,"2020-01-08T00:00:00",5.34,5.35,5.11,5.23,53000], [3081,"2020-01-09T00:00:00",5.48,5.59,5.3,5.57,607500], [3082,"2020-01-10T00:00:00",5.5,5.69,5.5,5.62,332000], [3083,"2020-01-13T00:00:00",5.73,5.73,5.52,5.58,306000], [3084,"2020-01-14T00:00:00",5.53,5.6,5.5,5.55,16500], [3085,"2020-01-15T00:00:00",5.6,5.6,5.5,5.56,439500], [3086,"2020-01-16T00:00:00",5.51,6,5.51,5.75,1817000], [3087,"2020-01-17T00:00:00",5.66,5.9,5.58,5.62,715000], [3088,"2020-01-20T00:00:00",5.52,5.55,5.45,5.5,181000], [3089,"2020-01-21T00:00:00",5.41,5.41,5.35,5.36,227000], [3090,"2020-01-22T00:00:00",5.5,5.59,5.3,5.34,496000], [3091,"2020-01-23T00:00:00",5.5,5.5,5.35,5.47,62500], [3092,"2020-01-24T00:00:00",5.31,5.66,5.25,5.65,928500], [3093,"2020-01-27T00:00:00",5.65,5.67,5.5,5.63,74500], [3094,"2020-01-28T00:00:00",5.4,5.79,5.4,5.75,1066000], [3095,"2020-01-29T00:00:00",5.6,5.74,5.5,5.5,82000], [3096,"2020-01-30T00:00:00",5.38,5.55,5.38,5.52,28000], [3097,"2020-01-31T00:00:00",5.51,5.75,5.51,5.61,675000], [3098,"2020-02-03T00:00:00",5.61,5.78,5.45,5.69,1384000], [3099,"2020-02-04T00:00:00",5.77,6.25,5.7,6.07,2072000], [3100,"2020-02-06T00:00:00",6.01,6.25,6,6.09,822500], [3101,"2020-02-07T00:00:00",6.02,6.05,5.99,6,305500], [3102,"2020-02-10T00:00:00",6,6,5.78,5.8,589000], [3103,"2020-02-11T00:00:00",5.9,5.9,5.61,5.64,191500], [3104,"2020-02-12T00:00:00",5.65,5.88,5.6,5.64,307000], [3105,"2020-02-13T00:00:00",5.77,5.77,5.68,5.68,18000], [3106,"2020-02-14T00:00:00",5.61,5.87,5.51,5.87,10500], [3107,"2020-02-17T00:00:00",5.6,5.79,5.6,5.6,37500], [3108,"2020-02-18T00:00:00",5.61,5.78,5.55,5.65,20500], [3109,"2020-02-19T00:00:00",5.65,5.86,5.65,5.86,1000], [3110,"2020-02-20T00:00:00",5.87,5.88,5.65,5.65,22000], [3111,"2020-02-21T00:00:00",5.61,5.65,5.57,5.57,6500], [3112,"2020-02-24T00:00:00",5.61,5.61,5.36,5.49,59500], [3113,"2020-02-25T00:00:00",5.5,5.5,5.5,5.5,11000], [3114,"2020-02-26T00:00:00",5.74,5.75,5.32,5.35,74000], [3115,"2020-02-27T00:00:00",5.3,5.5,5.11,5.49,218000], [3116,"2020-02-28T00:00:00",5.25,5.64,5.23,5.5,733500], [3117,"2020-03-02T00:00:00",5.5,5.5,5.45,5.5,69500], [3118,"2020-03-03T00:00:00",5.5,5.72,5.5,5.58,839000], [3119,"2020-03-04T00:00:00",5.51,5.6,5.41,5.53,597000], [3120,"2020-03-05T00:00:00",5.59,5.9,5.45,5.46,408500], [3121,"2020-03-06T00:00:00",5.41,5.59,5.33,5.35,88000], [3122,"2020-03-10T00:00:00",5.35,5.35,5.25,5.25,73500], [3123,"2020-03-11T00:00:00",5.4,5.4,5.31,5.31,115500], [3124,"2020-03-12T00:00:00",5.1,5.25,5.1,5.2,9000], [3125,"2020-03-13T00:00:00",4.72,5.25,4.72,5.18,660000], [3126,"2020-03-16T00:00:00",5.01,5.01,4.49,4.5,207000], [3127,"2020-03-17T00:00:00",4.7,4.8,4.5,4.5,145500], [3128,"2020-03-18T00:00:00",4.4,4.4,4.1,4.15,16500], [3129,"2020-03-19T00:00:00",4.15,4.2,4,4.2,158500], [3130,"2020-03-20T00:00:00",4.04,4.3,4.01,4.29,14000], [3131,"2020-03-25T00:00:00",4,4.49,4,4.05,4000], [3132,"2020-03-26T00:00:00",4,4.25,4,4.25,202500], [3133,"2020-03-27T00:00:00",4.01,4.2,3.91,4,618000], [3134,"2020-03-30T00:00:00",4,4,3.81,3.95,36000], [3135,"2020-03-31T00:00:00",3.93,4.06,3.93,4.02,575500], [3136,"2020-04-01T00:00:00",3.93,3.99,3.91,3.96,140000], [3137,"2020-04-02T00:00:00",3.86,4.96,3.86,4.69,3293500], [3138,"2020-04-03T00:00:00",5,5.68,4.56,5.39,1050000], [3139,"2020-04-06T00:00:00",5.2,5.2,5,5,155000], [3140,"2020-04-07T00:00:00",4.81,5.01,4.81,5,99000], [3141,"2020-04-08T00:00:00",4.85,4.85,4.8,4.82,15500], [3142,"2020-04-09T00:00:00",5.1,5.1,4.86,4.9,39500], [3143,"2020-04-10T00:00:00",5,5,4.99,4.99,101000], [3144,"2020-04-13T00:00:00",4.61,4.67,4.61,4.65,141000], [3145,"2020-04-14T00:00:00",4.6,4.6,4.6,4.6,5000], [3146,"2020-04-15T00:00:00",4.61,4.62,4.61,4.61,11000], [3147,"2020-04-16T00:00:00",4.75,4.75,4.75,4.75,500], [3148,"2020-04-17T00:00:00",4.89,5,4.89,4.96,19500], [3149,"2020-04-20T00:00:00",4.9,4.9,4.62,4.65,170500], [3150,"2020-04-22T00:00:00",4.85,4.85,4.85,4.85,500], [3151,"2020-04-23T00:00:00",4.61,4.85,4.55,4.85,90500], [3152,"2020-04-24T00:00:00",4.51,4.53,4.51,4.53,50500], [3153,"2020-04-27T00:00:00",4.55,4.56,4.55,4.55,35000], [3154,"2020-04-28T00:00:00",4.52,4.52,4.5,4.5,75000], [3155,"2020-04-29T00:00:00",4.47,4.5,4.45,4.5,137000], [3156,"2020-04-30T00:00:00",4.65,4.75,4.65,4.72,47000], [3157,"2020-05-04T00:00:00",4.75,4.97,4.75,4.87,51500], [3158,"2020-05-05T00:00:00",4.75,5.18,4.71,5,382000], [3159,"2020-05-06T00:00:00",4.82,5.19,4.8,5.06,82000], [3160,"2020-05-07T00:00:00",5,5.05,5,5,15000], [3161,"2020-05-08T00:00:00",5.04,5.05,4.91,4.91,12500], [3162,"2020-05-12T00:00:00",4.82,4.82,4.75,4.76,14000], [3163,"2020-05-13T00:00:00",4.72,4.72,4.7,4.7,25500], [3164,"2020-05-14T00:00:00",4.62,5,4.62,4.97,35500], [3165,"2020-05-15T00:00:00",4.71,4.71,4.71,4.71,1000], [3166,"2020-05-18T00:00:00",4.71,5,4.61,5,135000], [3167,"2020-05-19T00:00:00",4.8,4.8,4.8,4.8,2500], [3168,"2020-05-20T00:00:00",4.76,4.8,4.71,4.75,47500], [3169,"2020-05-21T00:00:00",4.95,4.95,4.94,4.94,20500], [3170,"2020-05-28T00:00:00",4.9,4.9,4.7,4.75,71000], [3171,"2020-05-29T00:00:00",4.99,5.54,4.71,5.25,510500], [3172,"2020-06-01T00:00:00",5.25,5.39,4.8,4.87,236500], [3173,"2020-06-02T00:00:00",4.72,5.15,4.72,5,71000], [3174,"2020-06-03T00:00:00",5,5.1,4.75,4.87,181500], [3175,"2020-06-04T00:00:00",4.85,4.85,4.74,4.76,11000], [3176,"2020-06-05T00:00:00",4.85,4.98,4.85,4.86,12000], [3177,"2020-06-08T00:00:00",4.76,4.86,4.7,4.76,541500], [3178,"2020-06-09T00:00:00",4.71,4.9,4.71,4.78,61500], [3179,"2020-06-10T00:00:00",4.85,4.99,4.8,4.99,67000], [3180,"2020-06-11T00:00:00",4.99,5,4.85,4.93,160500], [3181,"2020-06-12T00:00:00",4.8,4.85,4.8,4.85,1500], [3182,"2020-06-15T00:00:00",4.99,4.99,4.8,4.92,626000], [3183,"2020-06-16T00:00:00",4.92,5.39,4.86,5.14,346000], [3184,"2020-06-17T00:00:00",5.39,5.6,5.01,5.36,1165000], [3185,"2020-06-18T00:00:00",5.45,5.79,5,5,882000], [3186,"2020-06-19T00:00:00",5.23,5.3,4.9,5,503000], [3187,"2020-06-22T00:00:00",5.17,5.45,4.95,5.3,784500], [3188,"2020-06-23T00:00:00",5.39,5.39,5.18,5.24,128500], [3189,"2020-06-24T00:00:00",5.25,5.25,5.1,5.24,18500], [3190,"2020-06-25T00:00:00",5.01,5.25,5,5.22,41000], [3191,"2020-06-26T00:00:00",5.1,5.21,5.1,5.21,31000], [3192,"2020-06-29T00:00:00",5,5.44,5,5.34,155000], [3193,"2020-06-30T00:00:00",5.06,5.5,4.9,5.35,2137000], [3194,"2020-07-01T00:00:00",5.35,5.35,5,5.23,8784000], [3195,"2020-07-02T00:00:00",5.15,6.23,5.15,6.13,3613000], [3196,"2020-07-03T00:00:00",6.1,6.1,5.36,5.4,2646000], [3197,"2020-07-06T00:00:00",5.25,5.89,5.16,5.7,1177500], [3198,"2020-07-07T00:00:00",5.52,6.25,5.46,6.02,1420500], [3199,"2020-07-08T00:00:00",6.1,6.39,5.85,6.28,635000], [3200,"2020-07-09T00:00:00",6.2,6,5.73,5.78,2508000], [3201,"2020-07-10T00:00:00",5.79,5.8,5.6,5.61,251000], [3202,"2020-07-13T00:00:00",5.78,5.78,5.64,5.7,36000], [3203,"2020-07-14T00:00:00",5.75,6.22,5.66,5.71,2876500], [3204,"2020-07-15T00:00:00",5.94,6.68,5.4,5.48,12675000], [3205,"2020-07-16T00:00:00",5.53,6.46,5.5,6.18,31676000], [3206,"2020-07-17T00:00:00",6.2,6.49,5.9,5.98,4026000], [3207,"2020-07-20T00:00:00",6.05,6.35,5.9,5.93,2128000], [3208,"2020-07-21T00:00:00",5.86,6,5.72,5.75,908000], [3209,"2020-07-22T00:00:00",5.77,5.83,5.7,5.75,2906000], [3210,"2020-07-23T00:00:00",5.7,5.85,5.61,5.64,362000], [3211,"2020-07-24T00:00:00",5.61,5.89,5.6,5.74,128500], [3212,"2020-07-27T00:00:00",5.75,6.29,5.61,5.88,2682000], [3213,"2020-07-28T00:00:00",6,6.08,5.8,5.93,3464500], [3214,"2020-07-29T00:00:00",6,6.05,5.8,5.8,2251000], [3215,"2020-07-30T00:00:00",5.96,6,5.74,5.8,794500], [3216,"2020-08-03T00:00:00",5.8,5.99,5.8,5.84,966000], [3217,"2020-08-04T00:00:00",5.85,5.96,5.81,5.82,457500], [3218,"2020-08-05T00:00:00",5.82,5.86,5.76,5.81,249500], [3219,"2020-08-06T00:00:00",5.9,5.92,5.6,5.9,1284500], [3220,"2020-08-07T00:00:00",5.81,6.03,5.81,5.95,2456500], [3221,"2020-08-10T00:00:00",6.02,6.05,5.65,5.72,3187000], [3222,"2020-08-11T00:00:00",5.7,6,5.7,5.85,1584000], [3223,"2020-08-12T00:00:00",5.95,5.95,5.65,5.73,825500], [3224,"2020-08-13T00:00:00",5.7,5.7,5.62,5.7,693000], [3225,"2020-08-17T00:00:00",5.63,5.8,5.6,5.62,648000], [3226,"2020-08-18T00:00:00",5.61,5.75,5.55,5.64,333500], [3227,"2020-08-19T00:00:00",5.64,5.7,5.57,5.61,190000], [3228,"2020-08-20T00:00:00",5.65,5.69,5.52,5.53,265500], [3229,"2020-08-21T00:00:00",5.7,5.7,5.52,5.52,14500], [3230,"2020-08-24T00:00:00",5.51,5.74,5.51,5.68,1186500], [3231,"2020-08-25T00:00:00",5.7,5.8,5.54,5.65,12775500], [3232,"2020-08-26T00:00:00",5.6,5.95,5.6,5.64,3957000], [3233,"2020-08-27T00:00:00",5.75,6.05,5.65,5.92,14414500], [3234,"2020-08-28T00:00:00",6,6.19,5.9,6.01,3988000], [3235,"2020-08-31T00:00:00",6.1,6.1,5.9,5.9,2507000], [3236,"2020-09-01T00:00:00",5.99,5.99,5.8,5.83,2266500], [3237,"2020-09-02T00:00:00",5.82,6.13,5.78,6.07,6357500], [3238,"2020-09-03T00:00:00",6.2,6.95,6.1,6.52,14858000], [3239,"2020-09-04T00:00:00",6.55,6.99,6.2,6.37,23760000], [3240,"2020-09-07T00:00:00",6.47,7.32,6.47,7.24,35204500], [3241,"2020-09-08T00:00:00",7.2,7.68,6.8,6.91,16475000], [3242,"2020-09-09T00:00:00",7,7.29,6.7,7.11,13931000], [3243,"2020-09-10T00:00:00",7.2,7.55,7.15,7.27,11712500], [3244,"2020-09-11T00:00:00",7.25,7.4,7.03,7.24,6253000], [3245,"2020-09-14T00:00:00",7.39,7.51,6.94,7.01,12405000], [3246,"2020-09-15T00:00:00",7.13,7.2,7,7.1,5278000], [3247,"2020-09-16T00:00:00",6.97,7.45,6.92,7.3,8645000], [3248,"2020-09-17T00:00:00",7.35,7.69,7.1,7.14,5256500], [3249,"2020-09-18T00:00:00",7.11,7.25,7,7.14,3975500], [3250,"2020-09-21T00:00:00",7.1,7.18,6.8,6.85,5151000], [3251,"2020-09-22T00:00:00",6.82,7.11,6.75,7.02,2516000], [3252,"2020-09-23T00:00:00",7.02,7.04,6.82,6.97,877000], [3253,"2020-09-24T00:00:00",6.95,7.09,6.75,7.01,1606000], [3254,"2020-09-25T00:00:00",6.98,7,6.66,6.79,838000], [3255,"2020-09-28T00:00:00",6.65,7.15,6.65,6.8,4857000], [3256,"2020-09-29T00:00:00",6.8,7.24,6.7,7.12,3609000], [3257,"2020-09-30T00:00:00",7.15,7.15,6.8,6.85,4078000], [3258,"2020-10-01T00:00:00",6.98,6.98,6.5,6.84,1720000], [3259,"2020-10-02T00:00:00",6.85,6.85,6.6,6.74,217000], [3260,"2020-10-05T00:00:00",6.51,6.7,6.3,6.48,1633500], [3261,"2020-10-06T00:00:00",6.5,6.8,6.3,6.79,1977000], [3262,"2020-10-07T00:00:00",6.75,6.95,6.7,6.76,1618000], [3263,"2020-10-08T00:00:00",6.7,6.82,6.55,6.64,144500], [3264,"2020-10-09T00:00:00",6.55,6.81,6.55,6.68,162000], [3265,"2020-10-12T00:00:00",6.78,6.8,6.55,6.57,158500], [3266,"2020-10-13T00:00:00",6.51,6.58,6.4,6.5,290500], [3267,"2020-10-14T00:00:00",6.5,6.64,6.45,6.54,190500], [3268,"2020-10-15T00:00:00",6.7,6.7,6.5,6.5,193000], [3269,"2020-10-16T00:00:00",6.45,6.65,6.45,6.6,545500], [3270,"2020-10-19T00:00:00",6.5,6.7,6.5,6.57,150000], [3271,"2020-10-20T00:00:00",6.69,7.43,6.6,7,2262500], [3272,"2020-10-21T00:00:00",7,7,6.8,6.88,1129500], [3273,"2020-10-22T00:00:00",6.76,7.19,6.71,6.74,1654000], [3274,"2020-10-23T00:00:00",6.66,6.75,6.29,6.33,3859000], [3275,"2020-10-26T00:00:00",6.5,6.55,6.35,6.5,446500], [3276,"2020-10-27T00:00:00",6.5,6.87,6.35,6.76,750000], [3277,"2020-10-28T00:00:00",6.7,6.94,6.52,6.55,2288500], [3278,"2020-10-29T00:00:00",6.41,6.5,6.06,6.37,852500], [3279,"2020-11-02T00:00:00",6.06,6.27,5.81,6.22,829000], [3280,"2020-11-03T00:00:00",6.28,6.83,6.28,6.71,1016000], [3281,"2020-11-04T00:00:00",6.55,6.7,6.55,6.55,73500], [3282,"2020-11-05T00:00:00",6.68,6.7,6.5,6.57,86500], [3283,"2020-11-06T00:00:00",6.55,6.69,6.5,6.53,96000], [3284,"2020-11-09T00:00:00",6.5,6.54,6.39,6.51,207000], [3285,"2020-11-10T00:00:00",6.78,6.78,6.48,6.48,72500], [3286,"2020-11-11T00:00:00",6.57,6.57,6.37,6.44,79000], [3287,"2020-11-12T00:00:00",6.42,6.5,6.3,6.35,66500], [3288,"2020-11-13T00:00:00",6.35,6.35,6.15,6.35,239500], [3289,"2020-11-16T00:00:00",6.22,6.49,6.22,6.27,12000], [3290,"2020-11-17T00:00:00",6.34,6.4,6.34,6.34,34000], [3291,"2020-11-18T00:00:00",6.11,6.5,6.11,6.33,110500], [3292,"2020-11-19T00:00:00",6.21,6.3,6.19,6.23,277000], [3293,"2020-11-20T00:00:00",6.16,6.16,6.12,6.12,49000], [3294,"2020-11-23T00:00:00",6,6,5.7,5.78,345000], [3295,"2020-11-24T00:00:00",5.82,5.94,5.8,5.87,57000], [3296,"2020-11-25T00:00:00",5.9,5.99,5.9,5.99,68500], [3297,"2020-11-26T00:00:00",6.04,6.13,5.99,6.02,82000], [3298,"2020-11-27T00:00:00",5.96,6.4,5.95,6.21,248500], [3299,"2020-11-30T00:00:00",6.12,6.4,6.03,6.3,126500], [3300,"2020-12-01T00:00:00",6.35,6.45,6.25,6.27,79500], [3301,"2020-12-02T00:00:00",6.21,6.39,6.21,6.27,140500], [3302,"2020-12-03T00:00:00",6.43,6.43,6.25,6.25,32500], [3303,"2020-12-04T00:00:00",6.3,6.4,6.25,6.3,146500], [3304,"2020-12-07T00:00:00",6.44,6.45,6.25,6.3,93500], [3305,"2020-12-08T00:00:00",6.4,6.4,6.15,6.16,544500], [3306,"2020-12-09T00:00:00",6.39,6.39,6.14,6.18,229500], [3307,"2020-12-10T00:00:00",6.11,6.32,6.04,6.11,414500], [3308,"2020-12-11T00:00:00",6.15,6.28,6.06,6.1,99500], [3309,"2020-12-14T00:00:00",6.25,6.29,6.15,6.25,262000], [3310,"2020-12-15T00:00:00",6.35,6.5,6.15,6.42,1197500], [3311,"2020-12-16T00:00:00",6.48,6.5,6.3,6.31,171000], [3312,"2020-12-17T00:00:00",6.48,6.5,6.35,6.42,544000], [3313,"2020-12-18T00:00:00",6.55,6.55,6.26,6.35,500000], [3314,"2020-12-21T00:00:00",6.25,6.4,6.02,6.09,771500], [3315,"2020-12-22T00:00:00",6.2,6.32,6.11,6.19,90500], [3316,"2020-12-23T00:00:00",6.3,6.3,6.2,6.2,34000], [3317,"2020-12-24T00:00:00",6.3,6.35,6.18,6.25,584000], [3318,"2020-12-28T00:00:00",6.25,6.35,6.16,6.3,230000], [3319,"2020-12-29T00:00:00",6.4,6.51,6.25,6.29,1026500], [3320,"2020-12-30T00:00:00",6.48,6.51,6.35,6.5,404500], [3321,"2020-12-31T00:00:00",6.5,6.53,6.4,6.42,168500], [3322,"2021-01-01T00:00:00",6.5,6.5,6.2,6.31,1003000], [3323,"2021-01-04T00:00:00",6.31,6.35,6.2,6.24,342500], [3324,"2021-01-05T00:00:00",6.39,6.5,6.3,6.38,3621000], [3325,"2021-01-06T00:00:00",6.32,6.4,6.3,6.36,126000], [3326,"2021-01-07T00:00:00",6.4,6.4,6.3,6.31,50000], [3327,"2021-01-08T00:00:00",6.3,6.7,6.3,6.59,9305500], [3328,"2021-01-11T00:00:00",6.79,6.98,6.48,6.81,5927500], [3329,"2021-01-12T00:00:00",6.85,7.2,6.75,6.96,3972000], [3330,"2021-01-13T00:00:00",7.05,7.2,6.91,7.09,2580500], [3331,"2021-01-14T00:00:00",6.93,7,6.85,6.85,1284000], [3332,"2021-01-15T00:00:00",6.8,6.99,6.8,6.85,253000], [3333,"2021-01-18T00:00:00",6.85,7.19,6.75,6.98,6479500], [3334,"2021-01-19T00:00:00",7.09,7.2,6.9,7.15,3663500], [3335,"2021-01-20T00:00:00",7.1,7.1,6.91,6.96,2127000], [3336,"2021-01-21T00:00:00",7.05,7.15,6.97,7,2853500], [3337,"2021-01-22T00:00:00",7.04,7.08,6.81,6.89,410500], [3338,"2021-01-25T00:00:00",6.95,7.74,6.85,7.51,8746000], [3339,"2021-01-26T00:00:00",7.64,7.9,7.21,7.26,65348500], [3340,"2021-01-27T00:00:00",7.35,7.6,7.25,7.3,10502000], [3341,"2021-01-28T00:00:00",7.3,7.35,7.05,7.11,3322000], [3342,"2021-01-29T00:00:00",7.03,7.2,6.93,6.98,6128500], [3343,"2021-02-01T00:00:00",7.1,7.1,6.85,6.85,1005500], [3344,"2021-02-02T00:00:00",6.9,7.39,6.9,7,3580000], [3345,"2021-02-03T00:00:00",7.01,7.03,6.85,6.88,948500], [3346,"2021-02-04T00:00:00",6.97,6.97,6.7,6.77,839000], [3347,"2021-02-08T00:00:00",6.75,6.85,6.7,6.8,1678500], [3348,"2021-02-09T00:00:00",6.78,6.94,6.77,6.89,1373500], [3349,"2021-02-10T00:00:00",6.9,6.94,6.89,6.9,1052500], [3350,"2021-02-11T00:00:00",6.82,6.95,6.6,6.65,1952000], [3351,"2021-02-12T00:00:00",6.7,6.78,6.6,6.69,241000], [3352,"2021-02-15T00:00:00",6.72,6.79,6.6,6.71,511000], [3353,"2021-02-16T00:00:00",6.78,6.78,6.6,6.71,582500], [3354,"2021-02-17T00:00:00",6.9,6.9,6.66,6.74,351500], [3355,"2021-02-18T00:00:00",6.7,6.94,6.6,6.66,717000], [3356,"2021-02-19T00:00:00",6.65,6.75,6.61,6.67,752500], [3357,"2021-02-22T00:00:00",6.65,6.78,6.44,6.48,3082500], [3358,"2021-02-23T00:00:00",6.5,6.58,6.35,6.36,1948000], [3359,"2021-02-24T00:00:00",6.43,6.5,6.08,6.13,3262000], [3360,"2021-02-25T00:00:00",6.17,6.24,6.05,6.1,2028000], [3361,"2021-02-26T00:00:00",6.11,6.2,5.98,6,1411500], [3362,"2021-03-01T00:00:00",6.01,6.09,5.8,5.95,1700500], [3363,"2021-03-02T00:00:00",6,6,5.9,5.93,1061500], [3364,"2021-03-03T00:00:00",6,6.05,5.81,5.92,3030500], [3365,"2021-03-04T00:00:00",5.77,5.93,5.76,5.85,271500], [3366,"2021-03-05T00:00:00",5.78,5.86,5.72,5.75,1528000], [3367,"2021-03-08T00:00:00",5.81,5.81,5.62,5.62,1948000], [3368,"2021-03-09T00:00:00",5.78,5.89,5.66,5.77,9322500], [3369,"2021-03-10T00:00:00",5.79,5.79,5.6,5.69,3783500], [3370,"2021-03-11T00:00:00",5.62,5.7,5.2,5.29,2799000], [3371,"2021-03-12T00:00:00",5.21,5.39,5.21,5.36,291000], [3372,"2021-03-15T00:00:00",5.37,5.45,5.3,5.4,1282000], [3373,"2021-03-16T00:00:00",5.49,5.49,5.4,5.46,107500], [3374,"2021-03-17T00:00:00",5.72,5.72,5.5,5.62,1290500], [3375,"2021-03-18T00:00:00",5.79,5.79,5.61,5.62,403000], [3376,"2021-03-19T00:00:00",5.6,5.7,5.6,5.68,152000], [3377,"2021-03-22T00:00:00",5.6,5.6,5.52,5.53,235500], [3378,"2021-03-24T00:00:00",5.6,5.65,5.6,5.65,55500], [3379,"2021-03-25T00:00:00",5.7,5.7,5.51,5.53,876500], [3380,"2021-03-26T00:00:00",5.53,5.65,5.5,5.52,67000], [3381,"2021-03-29T00:00:00",5.4,5.59,5.3,5.31,911500], [3382,"2021-03-30T00:00:00",5.25,5.38,5.25,5.33,36000], [3383,"2021-03-31T00:00:00",5.38,5.48,5.36,5.39,307000], [3384,"2021-04-01T00:00:00",5.47,5.47,5.3,5.3,741000], [3385,"2021-04-02T00:00:00",5.31,5.39,5.3,5.31,85000], [3386,"2021-04-05T00:00:00",5.31,5.31,5.01,5.05,2895000], [3387,"2021-04-06T00:00:00",5.02,5.18,5.01,5.14,81000], [3388,"2021-04-07T00:00:00",5.2,5.2,5.04,5.06,491000], [3389,"2021-04-08T00:00:00",5.17,5.17,5.06,5.1,61000], [3390,"2021-04-09T00:00:00",5.1,5.19,5.1,5.18,296500], [3391,"2021-04-12T00:00:00",5.18,5.18,5.05,5.06,30500], [3392,"2021-04-13T00:00:00",5.11,5.25,5.06,5.19,555000], [3393,"2021-04-14T00:00:00",5.25,5.25,5.2,5.25,30500], [3394,"2021-04-15T00:00:00",5.21,5.4,5.2,5.26,297500], [3395,"2021-04-16T00:00:00",5.25,5.38,5.25,5.38,5000], [3396,"2021-04-19T00:00:00",5.3,5.35,5.24,5.26,67000], [3397,"2021-04-20T00:00:00",5.49,5.59,5.25,5.31,102500], [3398,"2021-04-21T00:00:00",5.23,5.3,5.2,5.29,268500], [3399,"2021-04-22T00:00:00",5.21,5.25,5.15,5.17,312500], [3400,"2021-04-23T00:00:00",5.11,5.19,5.11,5.16,39000], [3401,"2021-04-26T00:00:00",5.25,5.25,5.1,5.18,209000], [3402,"2021-04-27T00:00:00",5.16,5.16,5.1,5.15,178500], [3403,"2021-04-28T00:00:00",5.1,5.16,5.1,5.12,40500], [3404,"2021-04-29T00:00:00",5.04,5.18,5.01,5.14,3966500], [3405,"2021-04-30T00:00:00",5.14,5.14,5.05,5.08,159000], [3406,"2021-05-03T00:00:00",5.01,5.1,4.93,5.07,438500], [3407,"2021-05-04T00:00:00",5.05,5.09,5,5,114500], [3408,"2021-05-05T00:00:00",4.91,5.1,4.91,5.1,276000], [3409,"2021-05-06T00:00:00",5.1,5.15,5.05,5.15,13000], [3410,"2021-05-17T00:00:00",5.07,5.15,5.05,5.14,113000], [3411,"2021-05-18T00:00:00",5.1,5.15,5.1,5.15,10500], [3412,"2021-05-19T00:00:00",5.05,5.12,5.05,5.1,752500], [3413,"2021-05-20T00:00:00",5.39,5.39,5.11,5.29,813500], [3414,"2021-05-21T00:00:00",5.29,5.4,5.16,5.33,1285000], [3415,"2021-05-24T00:00:00",5.39,5.44,5.32,5.34,201000], [3416,"2021-05-25T00:00:00",5.3,5.5,5.3,5.43,800000], [3417,"2021-05-26T00:00:00",5.43,5.48,5.3,5.43,191000], [3418,"2021-05-27T00:00:00",5.45,5.8,5.36,5.69,2533500], [3419,"2021-05-28T00:00:00",5.65,5.92,5.65,5.77,8307500], [3420,"2021-05-31T00:00:00",5.72,5.85,5.67,5.75,613500], [3421,"2021-06-01T00:00:00",5.89,6.64,5.81,5.98,5142500], [3422,"2021-06-02T00:00:00",6.09,6.09,5.81,5.82,497500], [3423,"2021-06-03T00:00:00",5.97,6,5.81,5.85,2922000], [3424,"2021-06-04T00:00:00",5.82,5.95,5.81,5.88,160500], [3425,"2021-06-07T00:00:00",5.85,6,5.8,6,802500], [3426,"2021-06-08T00:00:00",5.99,6.18,5.88,5.92,8406000], [3427,"2021-06-09T00:00:00",6.09,6.25,5.9,5.91,7905000], [3428,"2021-06-10T00:00:00",6.09,6.03,5.8,5.82,5197500], [3429,"2021-06-11T00:00:00",5.94,6.05,5.8,5.8,6719500], [3430,"2021-06-14T00:00:00",5.86,5.96,5.76,5.79,1717000], [3431,"2021-06-15T00:00:00",5.89,6.08,5.5,5.79,2242500], [3432,"2021-06-16T00:00:00",5.79,5.85,5.77,5.79,144500], [3433,"2021-06-17T00:00:00",5.72,5.96,5.71,5.75,217500], [3434,"2021-06-18T00:00:00",5.85,5.87,5.7,5.71,254000], [3435,"2021-06-21T00:00:00",5.9,5.9,5.68,5.71,60000], [3436,"2021-06-22T00:00:00",5.65,5.75,5.65,5.71,298000], [3437,"2021-06-23T00:00:00",5.84,5.84,5.6,5.65,344500], [3438,"2021-06-24T00:00:00",5.65,5.78,5.65,5.67,27000], [3439,"2021-06-25T00:00:00",5.64,5.7,5.47,5.52,577500], [3440,"2021-06-28T00:00:00",5.51,5.69,5.25,5.31,1185000], [3441,"2021-06-29T00:00:00",5.45,5.48,5.4,5.41,16500], [3442,"2021-06-30T00:00:00",5.48,5.89,5.4,5.71,998000], [3443,"2021-07-01T00:00:00",5.61,5.7,5.4,5.49,413000], [3444,"2021-07-02T00:00:00",5.5,5.68,5.47,5.49,191000], [3445,"2021-07-05T00:00:00",5.5,5.59,5.4,5.4,307500], [3446,"2021-07-06T00:00:00",5.42,5.42,5.4,5.4,54000], [3447,"2021-07-07T00:00:00",5.4,5.57,5.3,5.55,665000], [3448,"2021-07-08T00:00:00",5.55,5.8,5.5,5.65,5487500], [3449,"2021-07-09T00:00:00",5.75,5.75,5.5,5.51,301000], [3450,"2021-07-12T00:00:00",5.5,5.7,5.5,5.54,106000], [3451,"2021-07-13T00:00:00",5.51,5.68,5.51,5.6,77000], [3452,"2021-07-14T00:00:00",5.55,5.55,5.5,5.5,261000], [3453,"2021-07-15T00:00:00",5.43,5.59,5.43,5.57,14000], [3454,"2021-07-16T00:00:00",5.55,5.58,5.5,5.58,209500], [3455,"2021-07-19T00:00:00",5.63,5.65,5.5,5.61,56500], [3456,"2021-07-23T00:00:00",5.61,5.64,5.5,5.53,75000], [3457,"2021-07-26T00:00:00",5.52,5.65,5.51,5.55,28000], [3458,"2021-07-27T00:00:00",5.55,5.63,5.46,5.48,162500], [3459,"2021-07-28T00:00:00",5.44,5.55,5.44,5.45,128500], [3460,"2021-07-29T00:00:00",5.45,5.45,5.32,5.33,94500], [3461,"2021-07-30T00:00:00",5.35,5.35,5.25,5.25,671500], [3462,"2021-08-02T00:00:00",5.24,5.38,5.24,5.34,22000], [3463,"2021-08-03T00:00:00",5.42,5.42,5.33,5.35,133000], [3464,"2021-08-04T00:00:00",5.41,5.41,5.3,5.32,106000], [3465,"2021-08-05T00:00:00",5.31,5.44,5.3,5.44,109000], [3466,"2021-08-06T00:00:00",5.33,5.44,5.33,5.36,77000], [3467,"2021-08-09T00:00:00",5.48,5.48,5.25,5.3,437000], [3468,"2021-08-10T00:00:00",5.27,5.3,5.21,5.22,285500], [3469,"2021-08-11T00:00:00",5.23,5.39,5.22,5.32,5000500], [3470,"2021-08-12T00:00:00",5.4,5.4,5.25,5.26,21000], [3471,"2021-08-13T00:00:00",5.3,5.3,5.25,5.29,45500], [3472,"2021-08-16T00:00:00",5.25,5.3,5.25,5.25,26000], [3473,"2021-08-17T00:00:00",5.3,5.3,5.3,5.3,500], [3474,"2021-08-20T00:00:00",5.37,5.37,5.35,5.35,6000], [3475,"2021-08-23T00:00:00",5.45,5.45,5.39,5.4,150000], [3476,"2021-08-24T00:00:00",5.37,5.48,5.36,5.48,79000], [3477,"2021-08-25T00:00:00",5.49,5.5,5.26,5.31,261500], [3478,"2021-08-26T00:00:00",5.23,5.28,5.05,5.16,187500], [3479,"2021-08-27T00:00:00",5.3,5.3,5.1,5.11,103500], [3480,"2021-08-30T00:00:00",5.18,5.2,5.18,5.2,10000], [3481,"2021-08-31T00:00:00",5.34,5.35,5.17,5.25,31000], [3482,"2021-09-01T00:00:00",5.15,5.25,5.12,5.16,574500], [3483,"2021-09-02T00:00:00",5.15,5.2,5.15,5.16,27000], [3484,"2021-09-03T00:00:00",5.27,5.4,5.17,5.24,1188500], [3485,"2021-09-06T00:00:00",5.18,5.18,5.15,5.16,14500], [3486,"2021-09-07T00:00:00",5.15,5.29,5.11,5.29,75500], [3487,"2021-09-08T00:00:00",5.29,5.29,5.11,5.17,174000], [3488,"2021-09-09T00:00:00",5.25,5.25,5.12,5.12,49000], [3489,"2021-09-10T00:00:00",5.13,5.15,5.12,5.12,61000], [3490,"2021-09-13T00:00:00",5.11,5.17,5.1,5.17,219500], [3491,"2021-09-14T00:00:00",5.15,5.2,5.02,5.07,237500], [3492,"2021-09-15T00:00:00",5.05,5.15,5.02,5.05,76500], [3493,"2021-09-16T00:00:00",5.02,5.7,5.02,5.53,2985000], [3494,"2021-09-17T00:00:00",5.5,5.8,5.5,5.63,2001000], [3495,"2021-09-20T00:00:00",5.65,5.66,5.35,5.44,892000], [3496,"2021-09-21T00:00:00",5.41,5.49,5.15,5.18,181000], [3497,"2021-09-22T00:00:00",5.25,5.25,4.96,5.08,556500], [3498,"2021-09-23T00:00:00",5.15,5.15,5,5.1,292000], [3499,"2021-09-24T00:00:00",4.98,5.15,4.98,5,896500], [3500,"2021-09-27T00:00:00",5.07,5.25,4.86,5,218500], [3501,"2021-09-28T00:00:00",5.02,5.08,5.02,5.08,6500], [3502,"2021-09-29T00:00:00",5.08,5.08,4.85,4.98,146500], [3503,"2021-09-30T00:00:00",5,5.15,4.95,5.11,13000], [3504,"2021-10-01T00:00:00",5.29,5.29,5,5.02,166000], [3505,"2021-10-04T00:00:00",5.24,5.24,5.03,5.1,38000], [3506,"2021-10-05T00:00:00",5.1,5.18,5.04,5.06,73500], [3507,"2021-10-06T00:00:00",5.25,5.25,4.95,4.98,102500], [3508,"2021-10-07T00:00:00",5.1,5.3,5.05,5.06,321500], [3509,"2021-10-08T00:00:00",5.19,5.19,5,5,41000], [3510,"2021-10-11T00:00:00",5,5.1,4.8,4.88,410000], [3511,"2021-10-12T00:00:00",4.82,5,4.75,5,2781500], [3512,"2021-10-13T00:00:00",4.9,5.04,4.9,4.99,55500], [3513,"2021-10-14T00:00:00",4.81,5.1,4.81,5,109500], [3514,"2021-10-15T00:00:00",4.97,5,4.86,4.9,318000], [3515,"2021-10-18T00:00:00",5.09,5.09,5.09,5.09,500], [3516,"2021-10-20T00:00:00",5,5.07,5,5.07,43000], [3517,"2021-10-21T00:00:00",5,5.3,5,5.13,904000], [3518,"2021-10-22T00:00:00",5.08,5.08,4.97,5.02,3034500], [3519,"2021-10-25T00:00:00",4.96,4.96,4.96,4.96,3000], [3520,"2021-10-26T00:00:00",5.14,5.14,4.96,4.97,13000], [3521,"2021-10-27T00:00:00",5.01,5.07,5,5,87000], [3522,"2021-10-28T00:00:00",5.01,5.01,4.94,4.95,82000], [3523,"2021-10-29T00:00:00",4.95,5.1,4.93,5.01,97500], [3524,"2021-11-01T00:00:00",5.01,5.12,4.9,4.95,2049500], [3525,"2021-11-02T00:00:00",5,5.05,4.96,5,293000], [3526,"2021-11-03T00:00:00",5,5.07,5,5.07,44000], [3527,"2021-11-04T00:00:00",5.19,5.19,5,5.1,66000], [3528,"2021-11-05T00:00:00",5.16,5.16,4.97,5,894500], [3529,"2021-11-08T00:00:00",5.05,5.05,5.01,5.01,30500], [3530,"2021-11-09T00:00:00",5.01,5.01,4.93,4.99,30500], [3531,"2021-11-10T00:00:00",4.94,4.99,4.94,4.99,164000], [3532,"2021-11-11T00:00:00",4.99,4.99,4.93,4.93,15500], [3533,"2021-11-12T00:00:00",4.92,4.92,4.82,4.83,80000], [3534,"2021-11-15T00:00:00",4.82,4.99,4.81,4.98,44000], [3535,"2021-11-16T00:00:00",4.96,4.96,4.96,4.96,8000], [3536,"2021-11-17T00:00:00",4.95,5.01,4.74,4.77,1857500], [3537,"2021-11-18T00:00:00",4.98,4.98,4.75,4.85,169500], [3538,"2021-11-19T00:00:00",4.79,4.97,4.79,4.93,84500], [3539,"2021-11-22T00:00:00",4.91,4.95,4.8,4.81,45000], [3540,"2021-11-23T00:00:00",4.85,4.85,4.75,4.76,74500], [3541,"2021-11-24T00:00:00",4.73,4.75,4.71,4.75,46000], [3542,"2021-11-25T00:00:00",4.76,4.76,4.6,4.62,93000], [3543,"2021-11-26T00:00:00",4.74,4.79,4.6,4.61,134500], [3544,"2021-11-29T00:00:00",4.72,4.95,4.65,4.76,31000], [3545,"2021-11-30T00:00:00",4.74,4.74,4.7,4.7,508500], [3546,"2021-12-01T00:00:00",4.85,4.85,4.8,4.8,34500], [3547,"2021-12-02T00:00:00",4.69,4.69,4.51,4.54,85000], [3548,"2021-12-03T00:00:00",4.51,4.6,4.51,4.55,60000], [3549,"2021-12-06T00:00:00",4.6,4.6,4.4,4.43,126000], [3550,"2021-12-07T00:00:00",4.45,4.6,4.45,4.5,135500], [3551,"2021-12-08T00:00:00",4.59,4.6,4.4,4.41,300500], [3552,"2021-12-09T00:00:00",4.91,4.91,4.32,4.4,79000], [3553,"2021-12-10T00:00:00",4.5,4.5,4.31,4.48,8000], [3554,"2021-12-13T00:00:00",4.31,4.35,4.31,4.35,20500], [3555,"2021-12-14T00:00:00",4.49,4.49,4.45,4.45,10500], [3556,"2021-12-15T00:00:00",4.59,4.61,4.4,4.6,97000], [3557,"2021-12-16T00:00:00",4.45,4.6,4.45,4.5,2000], [3558,"2021-12-17T00:00:00",4.5,4.88,4.4,4.69,22500], [3559,"2021-12-20T00:00:00",4.54,4.6,4.51,4.6,131500], [3560,"2021-12-21T00:00:00",4.62,4.67,4.51,4.67,13500], [3561,"2021-12-22T00:00:00",4.59,4.59,4.42,4.56,110000], [3562,"2021-12-23T00:00:00",4.6,4.7,4.53,4.68,38500], [3563,"2021-12-24T00:00:00",4.6,4.79,4.6,4.79,7000], [3564,"2021-12-27T00:00:00",4.7,4.7,4.6,4.68,11000], [3565,"2021-12-28T00:00:00",4.51,4.59,4.5,4.53,60000], [3566,"2021-12-29T00:00:00",4.6,4.74,4.51,4.54,866000], [3567,"2021-12-30T00:00:00",4.53,4.89,4.53,4.74,462000], [3568,"2021-12-31T00:00:00",4.6,4.85,4.6,4.82,5225500], [3569,"2022-01-03T00:00:00",4.65,4.7,4.5,4.56,645500], [3570,"2022-01-04T00:00:00",4.6,4.68,4.57,4.67,17000], [3571,"2022-01-05T00:00:00",4.7,4.7,4.55,4.6,46500], [3572,"2022-01-06T00:00:00",4.56,4.67,4.52,4.55,78000], [3573,"2022-01-07T00:00:00",4.61,4.69,4.58,4.69,13500], [3574,"2022-01-10T00:00:00",4.65,4.8,4.65,4.77,399500], [3575,"2022-01-11T00:00:00",4.83,4.95,4.79,4.91,8616000], [3576,"2022-01-12T00:00:00",4.9,5,4.87,4.92,489000], [3577,"2022-01-13T00:00:00",4.91,4.97,4.91,4.93,54500], [3578,"2022-01-14T00:00:00",4.92,4.99,4.92,4.94,53000], [3579,"2022-01-17T00:00:00",4.93,4.93,4.9,4.9,61000], [3580,"2022-01-18T00:00:00",4.94,4.94,4.85,4.9,14000], [3581,"2022-01-19T00:00:00",4.86,4.88,4.73,4.74,485500], [3582,"2022-01-20T00:00:00",4.99,4.99,4.61,4.75,290500], [3583,"2022-01-21T00:00:00",4.67,4.75,4.66,4.75,23000], [3584,"2022-01-24T00:00:00",4.66,4.66,4.66,4.66,1000], [3585,"2022-01-25T00:00:00",4.71,4.79,4.66,4.66,150500], [3586,"2022-01-26T00:00:00",4.65,4.66,4.61,4.63,38500], [3587,"2022-01-27T00:00:00",4.61,4.61,4.58,4.6,22500], [3588,"2022-01-28T00:00:00",4.88,4.89,4.6,4.6,116500], [3589,"2022-01-31T00:00:00",4.57,4.65,4.5,4.65,59000], [3590,"2022-02-01T00:00:00",4.7,4.78,4.66,4.67,17000], [3591,"2022-02-02T00:00:00",4.74,4.74,4.62,4.69,156000], [3592,"2022-02-03T00:00:00",4.6,4.79,4.6,4.73,39000], [3593,"2022-02-04T00:00:00",4.74,4.75,4.66,4.66,4000], [3594,"2022-02-07T00:00:00",4.62,4.66,4.52,4.58,81000], [3595,"2022-02-08T00:00:00",4.55,4.56,4.55,4.55,17000], [3596,"2022-02-09T00:00:00",4.7,4.7,4.55,4.61,48500], [3597,"2022-02-10T00:00:00",4.55,4.7,4.55,4.61,31500], [3598,"2022-02-11T00:00:00",4.73,4.73,4.52,4.56,13000], [3599,"2022-02-14T00:00:00",4.55,4.88,4.55,4.73,70500], [3600,"2022-02-15T00:00:00",4.62,4.62,4.6,4.6,6500], [3601,"2022-02-16T00:00:00",4.62,4.62,4.57,4.6,6500], [3602,"2022-02-17T00:00:00",4.68,4.69,4.57,4.57,13000], [3603,"2022-02-18T00:00:00",4.55,4.58,4.55,4.58,1000], [3604,"2022-02-21T00:00:00",4.56,4.56,4.5,4.51,115000], [3605,"2022-02-22T00:00:00",4.46,4.46,4.43,4.43,3500], [3606,"2022-02-23T00:00:00",4.45,4.53,4.42,4.5,85500], [3607,"2022-02-24T00:00:00",4.49,4.5,4.45,4.45,115500], [3608,"2022-02-25T00:00:00",4.5,4.5,4.23,4.43,10500], [3609,"2022-02-28T00:00:00",4.57,4.57,4.35,4.35,21000], [3610,"2022-03-01T00:00:00",4.5,4.54,4.35,4.5,29000], [3611,"2022-03-02T00:00:00",4.5,4.5,4.5,4.5,2709500], [3612,"2022-03-03T00:00:00",4.55,4.58,4.47,4.5,2025500], [3613,"2022-03-04T00:00:00",4.51,4.51,4.05,4.17,40000], [3614,"2022-03-07T00:00:00",4.39,4.5,4.39,4.4,192500], [3615,"2022-03-08T00:00:00",4.4,4.4,4.3,4.3,16500], [3616,"2022-03-09T00:00:00",4.5,4.5,4.36,4.36,98500], [3617,"2022-03-10T00:00:00",4.5,4.5,4.33,4.35,15000], [3618,"2022-03-11T00:00:00",4.23,4.49,4.23,4.29,18500], [3619,"2022-03-14T00:00:00",4.3,4.3,4.22,4.23,24500], [3620,"2022-03-15T00:00:00",4.22,4.43,4.2,4.43,11500], [3621,"2022-03-16T00:00:00",4.21,5.39,4.21,4.97,689500], [3622,"2022-03-17T00:00:00",4.71,4.78,4.6,4.6,11500], [3623,"2022-03-18T00:00:00",4.51,4.51,4.27,4.31,99000], [3624,"2022-03-21T00:00:00",4.37,4.37,4.25,4.25,6000], [3625,"2022-03-22T00:00:00",4.3,4.3,4.3,4.3,25000], [3626,"2022-03-24T00:00:00",4.21,4.3,4.2,4.3,30000], [3627,"2022-03-25T00:00:00",4.3,4.4,4.3,4.4,36000], [3628,"2022-03-28T00:00:00",4.22,4.34,4.22,4.34,20500], [3629,"2022-03-29T00:00:00",4.4,4.4,4.32,4.34,22500], [3630,"2022-03-30T00:00:00",4.36,4.38,4.32,4.38,20000], [3631,"2022-03-31T00:00:00",4.3,4.38,4.3,4.36,351000], [3632,"2022-04-01T00:00:00",4.37,4.59,4.37,4.48,21000], [3633,"2022-04-04T00:00:00",4.35,4.48,4.31,4.32,8000], [3634,"2022-04-07T00:00:00",4.58,4.58,4.4,4.4,72000], [3635,"2022-04-08T00:00:00",4.58,4.58,4.25,4.56,163000], [3636,"2022-04-11T00:00:00",4.56,4.88,4.56,4.79,387500], [3637,"2022-04-12T00:00:00",4.75,4.99,4.61,4.94,137000], [3638,"2022-04-13T00:00:00",4.9,5,4.85,4.9,403000], [3639,"2022-04-14T00:00:00",4.95,4.95,4.71,4.89,15500], [3640,"2022-04-15T00:00:00",4.72,4.95,4.71,4.75,4000], [3641,"2022-04-18T00:00:00",5.09,5.09,4.81,4.94,22000], [3642,"2022-04-19T00:00:00",4.71,4.8,4.71,4.75,18000], [3643,"2022-04-20T00:00:00",4.94,5,4.8,4.83,7703000], [3644,"2022-04-21T00:00:00",4.82,4.82,4.8,4.8,1000], [3645,"2022-04-22T00:00:00",4.71,5,4.71,4.82,77000], [3646,"2022-04-25T00:00:00",4.71,4.9,4.7,4.88,32000], [3647,"2022-04-26T00:00:00",4.66,4.85,4.65,4.75,10000], [3648,"2022-04-27T00:00:00",4.65,4.83,4.5,4.51,865500], [3649,"2022-04-28T00:00:00",4.5,4.69,4.45,4.51,32000], [3650,"2022-05-06T00:00:00",4.25,4.5,4.25,4.5,4000], [3651,"2022-05-09T00:00:00",4.42,4.5,4.3,4.5,64500], [3652,"2022-05-10T00:00:00",4.48,4.8,4.22,4.27,138500], [3653,"2022-05-11T00:00:00",4.23,4.27,4,4.2,2305000], [3654,"2022-05-12T00:00:00",4.28,4.28,4.28,4.28,500], [3655,"2022-05-13T00:00:00",4.03,4.29,4.03,4.29,1000], [3656,"2022-05-17T00:00:00",4.23,4.25,4.23,4.25,2000], [3657,"2022-05-18T00:00:00",4.04,4.35,4,4.35,24000], [3658,"2022-05-19T00:00:00",4.29,4.34,4.15,4.17,9500], [3659,"2022-05-23T00:00:00",4.02,4.21,4.02,4.2,3000], [3660,"2022-05-25T00:00:00",4.02,4.13,4,4.13,23000], [3661,"2022-05-26T00:00:00",4.1,4.15,3.96,4.14,187000], [3662,"2022-05-27T00:00:00",4.15,4.29,4.07,4.15,91000], [3663,"2022-05-30T00:00:00",4.1,4.24,4.1,4.15,107500], [3664,"2022-05-31T00:00:00",4.05,4.23,4.05,4.2,153500], [3665,"2022-06-02T00:00:00",4.06,4.19,4,4.1,117000], [3666,"2022-06-03T00:00:00",4.15,4.16,3.92,4.13,12500], [3667,"2022-06-06T00:00:00",4.1,4.15,4,4.14,56000], [3668,"2022-06-07T00:00:00",4.1,4.16,4.1,4.16,5000], [3669,"2022-06-08T00:00:00",4.17,4.17,4.17,4.17,1000], [3670,"2022-06-09T00:00:00",4.05,4.05,3.99,4.01,368000], [3671,"2022-06-10T00:00:00",4,4,3.97,3.99,285500], [3672,"2022-06-13T00:00:00",3.95,3.95,3.53,3.58,363000], [3673,"2022-06-14T00:00:00",3.6,3.75,3.45,3.65,184500], [3674,"2022-06-15T00:00:00",3.75,3.75,3.7,3.73,64500], [3675,"2022-06-16T00:00:00",3.7,3.7,3.56,3.62,66500], [3676,"2022-06-17T00:00:00",3.67,3.88,3.6,3.75,202500], [3677,"2022-06-20T00:00:00",3.8,3.8,3.65,3.76,53000], [3678,"2022-06-21T00:00:00",3.83,3.9,3.7,3.87,55000], [3679,"2022-06-22T00:00:00",3.95,4.01,3.95,4.01,527000], [3680,"2022-06-23T00:00:00",3.85,4.05,3.85,4,19000], [3681,"2022-06-24T00:00:00",3.9,3.9,3.6,3.72,124000], [3682,"2022-06-27T00:00:00",3.97,4,3.94,3.98,125500], [3683,"2022-06-28T00:00:00",3.98,4,3.75,3.92,34000], [3684,"2022-06-29T00:00:00",4,4,3.95,3.99,25500], [3685,"2022-06-30T00:00:00",3.76,4,3.76,4,67500], [3686,"2022-07-01T00:00:00",4,4,4,4,10000], [3687,"2022-07-04T00:00:00",3.81,3.99,3.81,3.99,2500], [3688,"2022-07-06T00:00:00",3.8,3.98,3.8,3.98,5000], [3689,"2022-07-07T00:00:00",3.85,3.89,3.71,3.89,51000], [3690,"2022-07-13T00:00:00",3.7,3.9,3.7,3.9,2000], [3691,"2022-07-18T00:00:00",3.64,3.65,3.53,3.62,105000], [3692,"2022-07-19T00:00:00",3.6,3.6,3.6,3.6,4000], [3693,"2022-07-20T00:00:00",3.6,3.75,3.6,3.6,2000], [3694,"2022-07-21T00:00:00",3.69,3.7,3.5,3.5,55000], [3695,"2022-07-22T00:00:00",3.6,3.74,3.6,3.74,1000], [3696,"2022-07-25T00:00:00",3.51,3.51,3.45,3.5,148500], [3697,"2022-07-26T00:00:00",3.5,3.5,3.5,3.5,36500], [3698,"2022-07-27T00:00:00",3.42,3.67,3.41,3.67,8500], [3699,"2022-07-28T00:00:00",3.67,3.67,3.5,3.65,6500], [3700,"2022-07-29T00:00:00",3.6,3.6,3.6,3.6,1000], [3701,"2022-08-02T00:00:00",3.6,3.69,3.6,3.69,115000], [3702,"2022-08-03T00:00:00",3.67,3.7,3.51,3.7,31500], [3703,"2022-08-04T00:00:00",3.79,3.79,3.6,3.6,47000], [3704,"2022-08-05T00:00:00",3.7,3.83,3.6,3.8,246500], [3705,"2022-08-10T00:00:00",3.85,3.89,3.76,3.87,7500], [3706,"2022-08-12T00:00:00",3.89,3.95,3.8,3.83,26500], [3707,"2022-08-15T00:00:00",3.89,3.99,3.75,3.75,223000], [3708,"2022-08-16T00:00:00",3.87,3.98,3.83,3.83,116000], [3709,"2022-08-17T00:00:00",3.94,3.95,3.83,3.83,12500], [3710,"2022-08-18T00:00:00",3.83,3.84,3.83,3.84,5000], [3711,"2022-08-19T00:00:00",3.95,3.95,3.92,3.93,199000], [3712,"2022-08-23T00:00:00",3.78,3.95,3.78,3.85,74500], [3713,"2022-08-24T00:00:00",3.94,3.95,3.8,3.8,136000], [3714,"2022-08-25T00:00:00",3.9,3.9,3.81,3.81,7500], [3715,"2022-08-30T00:00:00",3.94,3.94,3.6,3.85,179500], [3716,"2022-08-31T00:00:00",3.85,4,3.85,4,1505500], [3717,"2022-09-01T00:00:00",4,4.02,3.96,3.97,594500], [3718,"2022-09-02T00:00:00",4.04,4.05,3.9,3.9,7500], [3719,"2022-09-05T00:00:00",3.9,3.9,3.9,3.9,1000], [3720,"2022-09-06T00:00:00",3.98,4,3.9,4,120000], [3721,"2022-09-07T00:00:00",4.05,4.05,4.02,4.03,2000], [3722,"2022-09-08T00:00:00",3.86,3.92,3.86,3.91,6500], [3723,"2022-09-12T00:00:00",3.9,4,3.8,3.95,169500], [3724,"2022-09-13T00:00:00",3.99,4,3.95,4,5032500], [3725,"2022-09-14T00:00:00",4,4.05,3.8,3.83,3254500], [3726,"2022-09-15T00:00:00",3.98,3.98,3.86,3.88,19500], [3727,"2022-09-16T00:00:00",4.05,3.99,3.75,3.77,81500], [3728,"2022-09-19T00:00:00",3.94,3.94,3.75,3.85,66500], [3729,"2022-09-20T00:00:00",4,4,3.8,3.83,19000], [3730,"2022-09-21T00:00:00",3.98,4,3.76,3.9,417000], [3731,"2022-09-22T00:00:00",3.9,3.9,3.81,3.9,162000], [3732,"2022-09-23T00:00:00",3.76,3.87,3.7,3.87,21500], [3733,"2022-09-26T00:00:00",3.9,3.9,3.7,3.72,53500], [3734,"2022-09-27T00:00:00",3.95,3.95,3.74,3.84,53500], [3735,"2022-09-28T00:00:00",3.9,3.9,3.8,3.9,85500], [3736,"2022-09-29T00:00:00",3.75,3.75,3.7,3.75,115000], [3737,"2022-09-30T00:00:00",3.95,3.95,3.95,3.95,500], [3738,"2022-10-03T00:00:00",3.7,3.8,3.62,3.71,50000], [3739,"2022-10-04T00:00:00",3.88,3.89,3.6,3.62,148000], [3740,"2022-10-05T00:00:00",3.61,3.72,3.61,3.7,4500], [3741,"2022-10-06T00:00:00",3.88,4,3.85,3.86,357500], [3742,"2022-10-07T00:00:00",3.81,3.9,3.7,3.85,138000], [3743,"2022-10-10T00:00:00",3.75,3.75,3.63,3.65,403500], [3744,"2022-10-11T00:00:00",3.84,4,3.76,3.86,367500], [3745,"2022-10-12T00:00:00",3.86,3.92,3.85,3.9,52500], [3746,"2022-10-17T00:00:00",3.8,3.95,3.8,3.9,21500], [3747,"2022-10-19T00:00:00",3.9,3.9,3.85,3.89,58500], [3748,"2022-10-20T00:00:00",3.95,4,3.85,3.85,162000], [3749,"2022-10-21T00:00:00",3.9,3.9,3.9,3.9,1000], [3750,"2022-10-24T00:00:00",3.85,4.09,3.85,3.91,10500], [3751,"2022-10-25T00:00:00",3.98,4.05,3.91,3.91,76500], [3752,"2022-10-27T00:00:00",3.71,3.71,3.6,3.61,87500], [3753,"2022-10-28T00:00:00",3.8,3.82,3.75,3.82,14000], [3754,"2022-10-31T00:00:00",3.89,3.9,3.8,3.8,39500], [3755,"2022-11-01T00:00:00",3.99,4,3.9,3.92,71500], [3756,"2022-11-02T00:00:00",3.85,3.85,3.8,3.8,155500], [3757,"2022-11-03T00:00:00",3.8,3.96,3.77,3.77,72000], [3758,"2022-11-04T00:00:00",3.9,3.9,3.9,3.9,33000], [3759,"2022-11-07T00:00:00",3.72,3.9,3.72,3.9,42000], [3760,"2022-11-08T00:00:00",3.98,4.01,3.9,3.98,200500], [3761,"2022-11-10T00:00:00",3.86,4.05,3.85,4.04,39000], [3762,"2022-11-11T00:00:00",4.04,4.9,3.97,4.71,1199500], [3763,"2022-11-14T00:00:00",4.6,4.94,4.41,4.89,1104500] ]}