window["MSFT_day"] = [
  {Date:1262606400000,Open:30.62,High:31.1,Low:30.59,Close:30.95,Volume:38409100},
  {Date:1262692800000,Open:30.85,High:31.1,Low:30.64,Close:30.96,Volume:49749600},
  {Date:1262779200000,Open:30.88,High:31.08,Low:30.52,Close:30.77,Volume:58182400},
  {Date:1262865600000,Open:30.63,High:30.7,Low:30.19,Close:30.45,Volume:50559700},
  {Date:1262952000000,Open:30.28,High:30.88,Low:30.24,Close:30.66,Volume:51197400},
  {Date:1263211200000,Open:30.71,High:30.76,Low:30.12,Close:30.27,Volume:68754700},
  {Date:1263297600000,Open:30.15,High:30.4,Low:29.91,Close:30.07,Volume:65912100},
  {Date:1263384000000,Open:30.26,High:30.52,Low:30.01,Close:30.35,Volume:51863500},
  {Date:1263470400000,Open:30.31,High:31.1,Low:30.26,Close:30.96,Volume:63228100},
  {Date:1263556800000,Open:31.08,High:31.24,Low:30.71,Close:30.86,Volume:79913200},
  {Date:1263902400000,Open:30.75,High:31.24,Low:30.68,Close:31.1,Volume:46575700},
  {Date:1263988800000,Open:30.81,High:30.94,Low:30.31,Close:30.59,Volume:54849500},
  {Date:1264075200000,Open:30.61,High:30.72,Low:30,Close:30.01,Volume:73086700},
  {Date:1264161600000,Open:30,High:30.2,Low:28.84,Close:28.96,Volume:102004600},
  {Date:1264420800000,Open:29.24,High:29.66,Low:29.1,Close:29.32,Volume:63373000},
  {Date:1264507200000,Open:29.2,High:29.85,Low:29.09,Close:29.5,Volume:66639900},
  {Date:1264593600000,Open:29.35,High:29.82,Low:29.02,Close:29.67,Volume:63949500},
  {Date:1264680000000,Open:29.84,High:29.87,Low:28.89,Close:29.16,Volume:117513700},
  {Date:1264766400000,Open:29.9,High:29.92,Low:27.66,Close:28.18,Volume:193888500},
  {Date:1265025600000,Open:28.39,High:28.48,Low:27.92,Close:28.41,Volume:85931100},
  {Date:1265112000000,Open:28.37,High:28.5,Low:28.14,Close:28.46,Volume:54413700},
  {Date:1265198400000,Open:28.26,High:28.79,Low:28.12,Close:28.63,Volume:61397900},
  {Date:1265284800000,Open:28.38,High:28.5,Low:27.81,Close:27.84,Volume:77850000},
  {Date:1265371200000,Open:28,High:28.28,Low:27.57,Close:28.02,Volume:80960100},
  {Date:1265630400000,Open:28.01,High:28.08,Low:27.57,Close:27.72,Volume:52820600},
  {Date:1265716800000,Open:27.97,High:28.34,Low:27.75,Close:28.01,Volume:59195800},
  {Date:1265803200000,Open:28.03,High:28.24,Low:27.84,Close:27.99,Volume:48591300},
  {Date:1265889600000,Open:27.93,High:28.4,Low:27.7,Close:28.12,Volume:65993700},
  {Date:1265976000000,Open:27.81,High:28.06,Low:27.58,Close:27.93,Volume:81117200},
  {Date:1266321600000,Open:28.13,High:28.37,Low:28.02,Close:28.35,Volume:51935600},
  {Date:1266408000000,Open:28.53,High:28.65,Low:28.36,Close:28.59,Volume:45882900},
  {Date:1266494400000,Open:28.59,High:29.03,Low:28.51,Close:28.97,Volume:42856500},
  {Date:1266580800000,Open:28.79,High:28.92,Low:28.69,Close:28.77,Volume:44451800},
  {Date:1266840000000,Open:28.84,High:28.94,Low:28.65,Close:28.73,Volume:36707100},
  {Date:1266926400000,Open:28.68,High:28.83,Low:28.09,Close:28.33,Volume:52266200},
  {Date:1267012800000,Open:28.52,High:28.79,Low:28.38,Close:28.63,Volume:43165900},
  {Date:1267099200000,Open:28.27,High:28.65,Low:28.02,Close:28.6,Volume:48735300},
  {Date:1267185600000,Open:28.65,High:28.85,Low:28.51,Close:28.67,Volume:40370600},
  {Date:1267444800000,Open:28.77,High:29.05,Low:28.53,Close:29.02,Volume:43805400},
  {Date:1267531200000,Open:29.08,High:29.3,Low:28.24,Close:28.46,Volume:93123900},
  {Date:1267617600000,Open:28.51,High:28.61,Low:28.35,Close:28.46,Volume:48442100},
  {Date:1267704000000,Open:28.46,High:28.65,Low:28.27,Close:28.63,Volume:42890600},
  {Date:1267790400000,Open:28.66,High:28.68,Low:28.42,Close:28.59,Volume:56001800},
  {Date:1268049600000,Open:28.52,High:28.93,Low:28.5,Close:28.63,Volume:39414500},
  {Date:1268136000000,Open:28.56,High:29.11,Low:28.55,Close:28.8,Volume:50271600},
  {Date:1268222400000,Open:28.86,High:29.11,Low:28.8,Close:28.97,Volume:44891400},
  {Date:1268308800000,Open:28.89,High:29.19,Low:28.85,Close:29.18,Volume:35349700},
  {Date:1268395200000,Open:29.32,High:29.38,Low:29.04,Close:29.27,Volume:31700200},
  {Date:1268654400000,Open:29.18,High:29.37,Low:29.01,Close:29.29,Volume:37512000},
  {Date:1268740800000,Open:29.42,High:29.49,Low:29.2,Close:29.37,Volume:36723500},
  {Date:1268827200000,Open:29.5,High:29.87,Low:29.4,Close:29.63,Volume:50385700},
  {Date:1268913600000,Open:29.63,High:29.72,Low:29.5,Close:29.61,Volume:43845200},
  {Date:1269000000000,Open:29.76,High:29.9,Low:29.35,Close:29.59,Volume:81332100},
  {Date:1269259200000,Open:29.5,High:29.7,Low:29.39,Close:29.6,Volume:37718200},
  {Date:1269345600000,Open:29.59,High:29.9,Low:29.41,Close:29.88,Volume:42026600},
  {Date:1269432000000,Open:29.72,High:29.85,Low:29.6,Close:29.65,Volume:33987700},
  {Date:1269518400000,Open:29.83,High:30.57,Low:29.8,Close:30.01,Volume:73168700},
  {Date:1269604800000,Open:30.09,High:30.2,Low:29.59,Close:29.66,Volume:55595500},
  {Date:1269864000000,Open:29.71,High:29.82,Low:29.55,Close:29.59,Volume:33336000},
  {Date:1269950400000,Open:29.63,High:29.86,Low:29.5,Close:29.77,Volume:34954800},
  {Date:1270036800000,Open:29.64,High:29.72,Low:29.17,Close:29.29,Volume:63760000},
  {Date:1270123200000,Open:29.35,High:29.54,Low:28.62,Close:29.16,Volume:74768100},
  {Date:1270468800000,Open:29.13,High:29.43,Low:29.03,Close:29.27,Volume:34331200},
  {Date:1270555200000,Open:29.15,High:29.58,Low:28.98,Close:29.32,Volume:47366800},
  {Date:1270641600000,Open:29.16,High:29.56,Low:29.14,Close:29.35,Volume:58318800},
  {Date:1270728000000,Open:29.32,High:29.98,Low:29.3,Close:29.92,Volume:63713800},
  {Date:1270814400000,Open:29.95,High:30.41,Low:29.9,Close:30.34,Volume:54752500},
  {Date:1271073600000,Open:30.25,High:30.49,Low:30.21,Close:30.32,Volume:37068800},
  {Date:1271160000000,Open:30.15,High:30.5,Low:30.13,Close:30.45,Volume:41374600},
  {Date:1271246400000,Open:30.79,High:31,Low:30.66,Close:30.82,Volume:68941200},
  {Date:1271332800000,Open:30.82,High:30.95,Low:30.71,Close:30.87,Volume:52745400},
  {Date:1271419200000,Open:30.79,High:30.98,Low:30.6,Close:30.67,Volume:88703100},
  {Date:1271678400000,Open:30.77,High:31.25,Low:30.76,Close:31.04,Volume:64970300},
  {Date:1271764800000,Open:31.22,High:31.44,Low:31.13,Close:31.36,Volume:52199500},
  {Date:1271851200000,Open:31.33,High:31.5,Low:31.23,Close:31.33,Volume:55343100},
  {Date:1271937600000,Open:31.04,High:31.53,Low:30.9,Close:31.39,Volume:84847600},
  {Date:1272024000000,Open:31.12,High:31.58,Low:30.65,Close:30.96,Volume:126766600},
  {Date:1272283200000,Open:31,High:31.28,Low:30.86,Close:31.11,Volume:63649300},
  {Date:1272369600000,Open:30.95,High:31.25,Low:30.75,Close:30.85,Volume:68730900},
  {Date:1272456000000,Open:30.92,High:31,Low:30.62,Close:30.91,Volume:64557900},
  {Date:1272542400000,Open:30.93,High:31.43,Low:30.67,Close:31,Volume:52665200},
  {Date:1272628800000,Open:31.07,High:31.08,Low:30.52,Close:30.54,Volume:63214800},
  {Date:1272888000000,Open:30.67,High:31.06,Low:30.58,Close:30.86,Volume:43989500},
  {Date:1272974400000,Open:30.52,High:30.55,Low:29.75,Close:30.13,Volume:82085600},
  {Date:1273060800000,Open:29.77,High:30.09,Low:29.69,Close:29.85,Volume:66833800},
  {Date:1273147200000,Open:29.59,High:29.88,Low:27.91,Close:28.98,Volume:128613000},
  {Date:1273233600000,Open:28.93,High:28.95,Low:27.32,Close:28.21,Volume:173718100},
  {Date:1273492800000,Open:29.01,High:29.48,Low:28.71,Close:28.94,Volume:86653300},
  {Date:1273579200000,Open:28.68,High:29.65,Low:28.57,Close:28.88,Volume:63789400},
  {Date:1273665600000,Open:28.98,High:29.58,Low:28.92,Close:29.44,Volume:47146800},
  {Date:1273752000000,Open:29.26,High:29.73,Low:29.18,Close:29.24,Volume:45188800},
  {Date:1273838400000,Open:29.2,High:29.21,Low:28.64,Close:28.93,Volume:63334000},
  {Date:1274097600000,Open:29.12,High:29.23,Low:28.45,Close:28.94,Volume:46053300},
  {Date:1274184000000,Open:28.87,High:29,Low:28.4,Close:28.6,Volume:52690600},
  {Date:1274270400000,Open:28.52,High:28.69,Low:27.79,Close:28.24,Volume:61746700},
  {Date:1274356800000,Open:27.65,High:27.84,Low:27.04,Close:27.11,Volume:87991100},
  {Date:1274443200000,Open:26.63,High:27.11,Low:26.44,Close:26.84,Volume:117596300},
  {Date:1274702400000,Open:26.85,High:26.86,Low:26.26,Close:26.27,Volume:73711700},
  {Date:1274788800000,Open:25.65,High:26.33,Low:25.38,Close:26.07,Volume:98373600},
  {Date:1274875200000,Open:26.23,High:26.61,Low:24.56,Close:25.01,Volume:176684100},
  {Date:1274961600000,Open:25.73,High:26.36,Low:25.73,Close:26,Volume:136433600},
  {Date:1275048000000,Open:25.84,High:26.12,Low:25.66,Close:25.8,Volume:67496900},
  {Date:1275393600000,Open:25.53,High:26.31,Low:25.52,Close:25.89,Volume:76152400},
  {Date:1275480000000,Open:26.06,High:26.48,Low:25.73,Close:26.46,Volume:65718800},
  {Date:1275566400000,Open:26.55,High:26.93,Low:26.41,Close:26.86,Volume:67837000},
  {Date:1275652800000,Open:26.1,High:26.57,Low:25.62,Close:25.79,Volume:89832200},
  {Date:1275912000000,Open:25.82,High:25.83,Low:25.24,Close:25.29,Volume:80456200},
  {Date:1275998400000,Open:25.25,High:25.26,Low:24.65,Close:25.11,Volume:87355000},
  {Date:1276084800000,Open:25.22,High:25.52,Low:24.75,Close:24.79,Volume:87794000},
  {Date:1276171200000,Open:25.13,High:25.15,Low:24.78,Close:25,Volume:78930900},
  {Date:1276257600000,Open:25.04,High:25.72,Low:24.77,Close:25.66,Volume:68057700},
  {Date:1276516800000,Open:25.86,High:25.96,Low:25.47,Close:25.5,Volume:50972400},
  {Date:1276603200000,Open:25.75,High:26.65,Low:25.74,Close:26.58,Volume:81641500},
  {Date:1276689600000,Open:26.47,High:26.58,Low:26.23,Close:26.32,Volume:48698000},
  {Date:1276776000000,Open:26.56,High:26.67,Low:26.04,Close:26.37,Volume:47995500},
  {Date:1276862400000,Open:26.37,High:26.53,Low:26.17,Close:26.44,Volume:52075600},
  {Date:1277121600000,Open:26.78,High:26.89,Low:25.89,Close:25.95,Volume:54625300},
  {Date:1277208000000,Open:26.16,High:26.45,Low:25.76,Close:25.77,Volume:55985400},
  {Date:1277294400000,Open:25.78,High:25.78,Low:25.22,Close:25.31,Volume:61466200},
  {Date:1277380800000,Open:25.46,High:25.72,Low:24.93,Close:25,Volume:85243400},
  {Date:1277467200000,Open:25.05,High:25.11,Low:24.31,Close:24.53,Volume:156256700},
  {Date:1277726400000,Open:24.51,High:24.61,Low:24.12,Close:24.31,Volume:73784800},
  {Date:1277812800000,Open:24.13,High:24.2,Low:23.11,Close:23.31,Volume:119882100},
  {Date:1277899200000,Open:23.3,High:23.68,Low:22.95,Close:23.01,Volume:81050500},
  {Date:1277985600000,Open:23.09,High:23.32,Low:22.73,Close:23.16,Volume:92239400},
  {Date:1278072000000,Open:23.36,High:23.48,Low:23.05,Close:23.27,Volume:62485100},
  {Date:1278417600000,Open:23.7,High:24.09,Low:23.58,Close:23.82,Volume:73592000},
  {Date:1278504000000,Open:23.82,High:24.32,Low:23.61,Close:24.3,Volume:79965300},
  {Date:1278590400000,Open:24.6,High:24.62,Low:23.97,Close:24.41,Volume:50758100},
  {Date:1278676800000,Open:24.33,High:24.41,Low:24.15,Close:24.27,Volume:53806100},
  {Date:1278936000000,Open:24.43,High:24.89,Low:24.42,Close:24.83,Volume:49854200},
  {Date:1279022400000,Open:25.14,High:25.3,Low:24.9,Close:25.13,Volume:61928700},
  {Date:1279108800000,Open:25.5,High:25.61,Low:25.12,Close:25.44,Volume:72808100},
  {Date:1279195200000,Open:25.5,High:25.59,Low:24.98,Close:25.51,Volume:56934700},
  {Date:1279281600000,Open:25.51,High:25.64,Low:24.88,Close:24.89,Volume:65064800},
  {Date:1279540800000,Open:24.96,High:25.3,Low:24.91,Close:25.23,Volume:38181800},
  {Date:1279627200000,Open:24.86,High:25.48,Low:24.7,Close:25.48,Volume:45530700},
  {Date:1279713600000,Open:25.6,High:25.65,Low:24.98,Close:25.12,Volume:73297300},
  {Date:1279800000000,Open:25.51,High:25.99,Low:25.47,Close:25.84,Volume:73016400},
  {Date:1279886400000,Open:25.84,High:26.02,Low:25.25,Close:25.81,Volume:108520100},
  {Date:1280145600000,Open:25.86,High:26.2,Low:25.8,Close:26.1,Volume:67249900},
  {Date:1280232000000,Open:26.14,High:26.24,Low:25.96,Close:26.16,Volume:60672100},
  {Date:1280318400000,Open:26.07,High:26.19,Low:25.83,Close:25.95,Volume:69704800},
  {Date:1280404800000,Open:26.13,High:26.41,Low:25.6,Close:26.03,Volume:69446200},
  {Date:1280491200000,Open:25.75,High:25.84,Low:25.35,Close:25.81,Volume:83534800},
  {Date:1280750400000,Open:25.99,High:26.38,Low:25.75,Close:26.33,Volume:55044600},
  {Date:1280836800000,Open:26.2,High:26.35,Low:25.97,Close:26.16,Volume:56877700},
  {Date:1280923200000,Open:26.15,High:26.24,Low:25.44,Close:25.73,Volume:78531900},
  {Date:1281009600000,Open:25.49,High:25.58,Low:25.21,Close:25.37,Volume:64922100},
  {Date:1281096000000,Open:25.18,High:25.56,Low:25.02,Close:25.55,Volume:55982100},
  {Date:1281355200000,Open:25.55,High:25.73,Low:25.37,Close:25.61,Volume:57096500},
  {Date:1281441600000,Open:25.33,High:25.34,Low:24.88,Close:25.07,Volume:87257700},
  {Date:1281528000000,Open:24.68,High:24.9,Low:24.56,Close:24.86,Volume:76746900},
  {Date:1281614400000,Open:24.42,High:24.68,Low:24.36,Close:24.49,Volume:70240500},
  {Date:1281700800000,Open:24.35,High:24.67,Low:24.24,Close:24.4,Volume:45263500},
  {Date:1281960000000,Open:24.36,High:24.61,Low:24.3,Close:24.5,Volume:40909700},
  {Date:1282046400000,Open:24.71,High:24.96,Low:24.6,Close:24.71,Volume:52912600},
  {Date:1282132800000,Open:24.68,High:24.95,Low:24.41,Close:24.82,Volume:46818900},
  {Date:1282219200000,Open:24.62,High:24.74,Low:24.21,Close:24.44,Volume:54064600},
  {Date:1282305600000,Open:24.31,High:24.4,Low:24.2,Close:24.23,Volume:49560100},
  {Date:1282564800000,Open:24.44,High:24.64,Low:24.24,Close:24.28,Volume:51643000},
  {Date:1282651200000,Open:24.09,High:24.35,Low:24,Close:24.04,Volume:66522500},
  {Date:1282737600000,Open:24,High:24.22,Low:23.87,Close:24.1,Volume:47404800},
  {Date:1282824000000,Open:24.09,High:24.19,Low:23.79,Close:23.82,Volume:49105300},
  {Date:1282910400000,Open:23.88,High:24.02,Low:23.51,Close:23.93,Volume:60939400},
  {Date:1283169600000,Open:23.74,High:23.82,Low:23.6,Close:23.64,Volume:45453100},
  {Date:1283256000000,Open:23.6,High:23.73,Low:23.32,Close:23.47,Volume:66074600},
  {Date:1283342400000,Open:23.67,High:23.95,Low:23.54,Close:23.9,Volume:65235900},
  {Date:1283428800000,Open:23.88,High:23.95,Low:23.71,Close:23.94,Volume:48837100},
  {Date:1283515200000,Open:24.24,High:24.45,Low:24.2,Close:24.29,Volume:64189100},
  {Date:1283860800000,Open:24.1,High:24.3,Low:23.92,Close:23.96,Volume:51928700},
  {Date:1283947200000,Open:24.07,High:24.2,Low:23.74,Close:23.93,Volume:65512400},
  {Date:1284033600000,Open:24.19,High:24.21,Low:23.99,Close:24.01,Volume:46028900},
  {Date:1284120000000,Open:23.98,High:24.03,Low:23.79,Close:23.85,Volume:58284300},
  {Date:1284379200000,Open:24.2,High:25.29,Low:24.09,Close:25.11,Volume:114680400},
  {Date:1284465600000,Open:25.04,High:25.35,Low:24.89,Close:25.03,Volume:87160400},
  {Date:1284552000000,Open:25.1,High:25.22,Low:24.92,Close:25.12,Volume:56201900},
  {Date:1284638400000,Open:25.06,High:25.37,Low:25.05,Close:25.33,Volume:44548300},
  {Date:1284724800000,Open:25.4,High:25.53,Low:25.08,Close:25.22,Volume:70341600},
  {Date:1284984000000,Open:25.28,High:25.52,Low:25.11,Close:25.43,Volume:49838700},
  {Date:1285070400000,Open:25.42,High:25.42,Low:25.08,Close:25.15,Volume:52675700},
  {Date:1285156800000,Open:24.89,High:24.97,Low:24.36,Close:24.61,Volume:94299400},
  {Date:1285243200000,Open:24.51,High:24.59,Low:24.36,Close:24.43,Volume:46201800},
  {Date:1285329600000,Open:24.64,High:24.8,Low:24.58,Close:24.78,Volume:51948800},
  {Date:1285588800000,Open:24.85,High:24.99,Low:24.59,Close:24.73,Volume:43603300},
  {Date:1285675200000,Open:24.8,High:24.9,Low:24.35,Close:24.68,Volume:56041200},
  {Date:1285761600000,Open:24.63,High:24.66,Low:24.4,Close:24.5,Volume:44318900},
  {Date:1285848000000,Open:24.61,High:24.83,Low:24.36,Close:24.49,Volume:61262700},
  {Date:1285934400000,Open:24.77,High:24.82,Low:24.3,Close:24.38,Volume:62672300},
  {Date:1286193600000,Open:23.96,High:23.99,Low:23.78,Close:23.91,Volume:98143400},
  {Date:1286280000000,Open:24.06,High:24.45,Low:23.91,Close:24.35,Volume:78152900},
  {Date:1286366400000,Open:24.32,High:24.54,Low:24.13,Close:24.43,Volume:50489700},
  {Date:1286452800000,Open:24.62,High:24.75,Low:24.28,Close:24.53,Volume:50096100},
  {Date:1286539200000,Open:24.62,High:24.65,Low:24.37,Close:24.57,Volume:41327800},
  {Date:1286798400000,Open:24.74,High:24.74,Low:24.5,Close:24.59,Volume:27587800},
  {Date:1286884800000,Open:24.65,High:24.93,Low:24.43,Close:24.83,Volume:50141500},
  {Date:1286971200000,Open:25.02,High:25.54,Low:24.89,Close:25.34,Volume:75336500},
  {Date:1287057600000,Open:25.29,High:25.34,Low:25,Close:25.23,Volume:51949100},
  {Date:1287144000000,Open:25.36,High:25.55,Low:25.23,Close:25.54,Volume:68954800},
  {Date:1287403200000,Open:25.59,High:25.95,Low:25.45,Close:25.82,Volume:48330500},
  {Date:1287489600000,Open:25.27,High:25.37,Low:24.95,Close:25.1,Volume:66150900},
  {Date:1287576000000,Open:25.26,High:25.4,Low:25.1,Close:25.31,Volume:56283600},
  {Date:1287662400000,Open:25.4,High:25.54,Low:25.05,Close:25.42,Volume:50032400},
  {Date:1287748800000,Open:25.52,High:25.54,Low:25.27,Close:25.38,Volume:25837900},
  {Date:1288008000000,Open:25.24,High:25.35,Low:25.17,Close:25.19,Volume:50912400},
  {Date:1288094400000,Open:25.12,High:25.97,Low:25.06,Close:25.9,Volume:69304200},
  {Date:1288180800000,Open:25.79,High:26.11,Low:25.62,Close:26.05,Volume:64805500},
  {Date:1288267200000,Open:26.21,High:26.38,Low:25.92,Close:26.28,Volume:80730300},
  {Date:1288353600000,Open:27.15,High:27.2,Low:26.48,Close:26.67,Volume:114193200},
  {Date:1288612800000,Open:26.88,High:27.22,Low:26.7,Close:26.95,Volume:61912100},
  {Date:1288699200000,Open:27.06,High:27.42,Low:27.02,Close:27.39,Volume:54402100},
  {Date:1288785600000,Open:27.46,High:27.49,Low:26.96,Close:27.03,Volume:110255300},
  {Date:1288872000000,Open:27.41,High:27.43,Low:27.01,Close:27.14,Volume:93599300},
  {Date:1288958400000,Open:27.17,High:27.19,Low:26.53,Close:26.85,Volume:110953700},
  {Date:1289217600000,Open:26.68,High:28.87,Low:26.58,Close:26.81,Volume:71670800},
  {Date:1289304000000,Open:26.81,High:27.11,Low:26.71,Close:26.95,Volume:58538600},
  {Date:1289390400000,Open:27.01,High:27.08,Low:26.81,Close:26.94,Volume:52277300},
  {Date:1289476800000,Open:26.68,High:26.72,Low:26.28,Close:26.68,Volume:62073100},
  {Date:1289563200000,Open:26.47,High:26.52,Low:26.1,Close:26.27,Volume:64962200},
  {Date:1289822400000,Open:26.33,High:26.5,Low:26.17,Close:26.2,Volume:51794600},
  {Date:1289908800000,Open:26.04,High:26.04,Low:25.65,Close:25.81,Volume:65339200},
  {Date:1289995200000,Open:25.9,High:25.91,Low:25.55,Close:25.57,Volume:58299700},
  {Date:1290081600000,Open:25.71,High:26.08,Low:25.61,Close:25.84,Volume:59514000},
  {Date:1290168000000,Open:25.8,High:25.83,Low:25.6,Close:25.69,Volume:52423200},
  {Date:1290427200000,Open:25.65,High:25.74,Low:25.44,Close:25.73,Volume:53350500},
  {Date:1290513600000,Open:25.57,High:25.6,Low:25.09,Close:25.12,Volume:69742500},
  {Date:1290600000000,Open:25.2,High:25.46,Low:25.16,Close:25.37,Volume:56825900},
  {Date:1290772800000,Open:25.21,High:25.41,Low:25.17,Close:25.25,Volume:21356500},
  {Date:1291032000000,Open:25.19,High:25.42,Low:24.93,Close:25.31,Volume:56603600},
  {Date:1291118400000,Open:25.05,High:25.47,Low:25,Close:25.26,Volume:75282100},
  {Date:1291204800000,Open:25.57,High:26.25,Low:25.56,Close:26.04,Volume:74123500},
  {Date:1291291200000,Open:26.24,High:26.98,Low:26.2,Close:26.89,Volume:91759200},
  {Date:1291377600000,Open:26.81,High:27.06,Low:26.78,Close:27.02,Volume:52622000},
  {Date:1291636800000,Open:26.93,High:26.98,Low:26.76,Close:26.84,Volume:36264200},
  {Date:1291723200000,Open:27.08,High:27.13,Low:26.85,Close:26.87,Volume:57860500},
  {Date:1291809600000,Open:26.83,High:27.24,Low:26.8,Close:27.23,Volume:41666800},
  {Date:1291896000000,Open:27.28,High:27.34,Low:27.01,Close:27.08,Volume:47148300},
  {Date:1291982400000,Open:27.19,High:27.4,Low:27.11,Close:27.34,Volume:37625800},
  {Date:1292241600000,Open:27.27,High:27.45,Low:27.17,Close:27.25,Volume:47943900},
  {Date:1292328000000,Open:27.31,High:27.75,Low:27.26,Close:27.62,Volume:64070500},
  {Date:1292414400000,Open:27.53,High:27.99,Low:27.53,Close:27.85,Volume:69634200},
  {Date:1292500800000,Open:27.76,High:27.99,Low:27.66,Close:27.99,Volume:57680200},
  {Date:1292587200000,Open:27.92,High:28.09,Low:27.75,Close:27.9,Volume:87456500},
  {Date:1292846400000,Open:27.95,High:27.99,Low:27.68,Close:27.81,Volume:52811000},
  {Date:1292932800000,Open:27.85,High:28.14,Low:27.76,Close:28.07,Volume:38153000},
  {Date:1293019200000,Open:28.01,High:28.4,Low:27.98,Close:28.19,Volume:42252300},
  {Date:1293105600000,Open:27.97,High:28.32,Low:27.96,Close:28.3,Volume:24902500},
  {Date:1293451200000,Open:28.12,High:28.2,Low:27.88,Close:28.07,Volume:21652800},
  {Date:1293537600000,Open:27.97,High:28.17,Low:27.96,Close:28.01,Volume:23042200},
  {Date:1293624000000,Open:27.94,High:28.12,Low:27.88,Close:27.97,Volume:19502500},
  {Date:1293710400000,Open:27.92,High:28,Low:27.78,Close:27.85,Volume:20786100},
  {Date:1293796800000,Open:27.8,High:27.92,Low:27.63,Close:27.91,Volume:24752000},
  {Date:1294056000000,Open:28.05,High:28.18,Low:27.92,Close:27.98,Volume:53443800},
  {Date:1294142400000,Open:27.94,High:28.17,Low:27.85,Close:28.09,Volume:54405600},
  {Date:1294228800000,Open:27.9,High:28.01,Low:27.77,Close:28,Volume:58998700},
  {Date:1294315200000,Open:28.04,High:28.85,Low:27.86,Close:28.82,Volume:88026300},
  {Date:1294401600000,Open:28.64,High:28.74,Low:28.25,Close:28.6,Volume:73762000},
  {Date:1294660800000,Open:28.26,High:28.4,Low:28.04,Close:28.22,Volume:57573600},
  {Date:1294747200000,Open:28.2,High:28.25,Low:28.05,Close:28.11,Volume:50298900},
  {Date:1294833600000,Open:28.12,High:28.59,Low:28.07,Close:28.55,Volume:52631100},
  {Date:1294920000000,Open:28.33,High:28.39,Low:28.01,Close:28.19,Volume:67077600},
  {Date:1295006400000,Open:28.08,High:28.38,Low:27.91,Close:28.3,Volume:62688400},
  {Date:1295352000000,Open:28.16,High:28.74,Low:28.14,Close:28.66,Volume:53322700},
  {Date:1295438400000,Open:28.46,High:28.68,Low:28.27,Close:28.47,Volume:50005900},
  {Date:1295524800000,Open:28.5,High:28.55,Low:28.13,Close:28.35,Volume:58613600},
  {Date:1295611200000,Open:28.4,High:28.43,Low:28.02,Close:28.02,Volume:58080300},
  {Date:1295870400000,Open:28.02,High:28.56,Low:27.99,Close:28.38,Volume:52047800},
  {Date:1295956800000,Open:28.14,High:28.45,Low:28.12,Close:28.45,Volume:42436600},
  {Date:1296043200000,Open:28.51,High:28.99,Low:28.5,Close:28.78,Volume:74628800},
  {Date:1296129600000,Open:28.75,High:29.46,Low:28.49,Close:28.87,Volume:146938600},
  {Date:1296216000000,Open:28.9,High:28.93,Low:27.45,Close:27.75,Volume:141249400},
  {Date:1296475200000,Open:27.77,High:27.9,Low:27.42,Close:27.73,Volume:65029000},
  {Date:1296561600000,Open:27.8,High:28.06,Low:27.61,Close:27.99,Volume:62810700},
  {Date:1296648000000,Open:27.93,High:28.11,Low:27.88,Close:27.94,Volume:45824000},
  {Date:1296734400000,Open:27.97,High:27.97,Low:27.54,Close:27.65,Volume:60340100},
  {Date:1296820800000,Open:27.7,High:27.84,Low:27.51,Close:27.77,Volume:40412200},
  {Date:1297080000000,Open:27.8,High:28.34,Low:27.79,Close:28.2,Volume:68980900},
  {Date:1297166400000,Open:28.1,High:28.34,Low:28.05,Close:28.28,Volume:34904200},
  {Date:1297252800000,Open:28.19,High:28.26,Low:27.91,Close:27.97,Volume:52905100},
  {Date:1297339200000,Open:27.93,High:27.94,Low:27.29,Close:27.5,Volume:76672400},
  {Date:1297425600000,Open:27.76,High:27.81,Low:27.07,Close:27.25,Volume:83939700},
  {Date:1297684800000,Open:27.21,High:27.27,Low:26.95,Close:27.23,Volume:56766200},
  {Date:1297771200000,Open:27.04,High:27.33,Low:26.95,Close:26.96,Volume:44116500},
  {Date:1297857600000,Open:27.05,High:27.07,Low:26.6,Close:27.02,Volume:70817900},
  {Date:1297944000000,Open:26.97,High:27.37,Low:26.91,Close:27.21,Volume:57207300},
  {Date:1298030400000,Open:27.13,High:27.21,Low:26.99,Close:27.06,Volume:68667800},
  {Date:1298376000000,Open:26.78,High:27.1,Low:26.52,Close:26.59,Volume:60889000},
  {Date:1298462400000,Open:26.53,High:26.86,Low:26.43,Close:26.59,Volume:60234100},
  {Date:1298548800000,Open:26.64,High:27.06,Low:26.5,Close:26.77,Volume:64494200},
  {Date:1298635200000,Open:26.91,High:26.95,Low:26.5,Close:26.55,Volume:53006300},
  {Date:1298894400000,Open:26.69,High:26.86,Low:26.51,Close:26.58,Volume:51379900},
  {Date:1298980800000,Open:26.6,High:26.78,Low:26.15,Close:26.16,Volume:60055000},
  {Date:1299067200000,Open:26.11,High:26.37,Low:26.04,Close:26.08,Volume:48658200},
  {Date:1299153600000,Open:26.26,High:26.4,Low:26.18,Close:26.2,Volume:68271500},
  {Date:1299240000000,Open:26.22,High:26.24,Low:25.8,Close:25.95,Volume:70437200},
  {Date:1299499200000,Open:26.13,High:26.27,Low:25.55,Close:25.72,Volume:64980400},
  {Date:1299585600000,Open:25.77,High:26.02,Low:25.65,Close:25.91,Volume:50549800},
  {Date:1299672000000,Open:25.81,High:25.98,Low:25.66,Close:25.89,Volume:39789100},
  {Date:1299758400000,Open:25.62,High:25.71,Low:25.35,Close:25.41,Volume:66549500},
  {Date:1299844800000,Open:25.41,High:25.85,Low:25.36,Close:25.68,Volume:49905800},
  {Date:1300104000000,Open:25.49,High:25.76,Low:25.35,Close:25.69,Volume:54473400},
  {Date:1300190400000,Open:25.08,High:25.47,Low:25,Close:25.39,Volume:76067300},
  {Date:1300276800000,Open:25.22,High:25.28,Low:24.68,Close:24.79,Volume:100725400},
  {Date:1300363200000,Open:25.06,High:25.22,Low:24.75,Close:24.78,Volume:62497000},
  {Date:1300449600000,Open:25.06,High:25.18,Low:24.8,Close:24.8,Volume:85486700},
  {Date:1300708800000,Open:25.18,High:25.58,Low:25.15,Close:25.33,Volume:46878100},
  {Date:1300795200000,Open:25.3,High:25.46,Low:25.23,Close:25.3,Volume:30895600},
  {Date:1300881600000,Open:25.23,High:25.61,Low:25.18,Close:25.54,Volume:43969000},
  {Date:1300968000000,Open:25.6,High:25.87,Low:25.5,Close:25.81,Volume:38696700},
  {Date:1301054400000,Open:25.93,High:25.95,Low:25.59,Close:25.62,Volume:57029800},
  {Date:1301313600000,Open:25.66,High:25.72,Low:25.38,Close:25.41,Volume:48973200},
  {Date:1301400000000,Open:25.34,High:25.52,Low:25.3,Close:25.49,Volume:40763500},
  {Date:1301486400000,Open:25.6,High:25.72,Low:25.5,Close:25.61,Volume:41999300},
  {Date:1301572800000,Open:25.6,High:25.68,Low:25.34,Close:25.39,Volume:63233700},
  {Date:1301659200000,Open:25.53,High:25.53,Low:25.31,Close:25.48,Volume:63114200},
  {Date:1301918400000,Open:25.45,High:25.66,Low:25.41,Close:25.55,Volume:35433700},
  {Date:1302004800000,Open:25.82,High:26.18,Low:25.74,Close:25.78,Volume:73651100},
  {Date:1302091200000,Open:25.98,High:26.31,Low:25.86,Close:26.15,Volume:65581400},
  {Date:1302177600000,Open:26.19,High:26.26,Low:25.97,Close:26.2,Volume:46134700},
  {Date:1302264000000,Open:26.17,High:26.28,Low:25.96,Close:26.07,Volume:39887600},
  {Date:1302523200000,Open:26.19,High:26.25,Low:25.8,Close:25.98,Volume:34286300},
  {Date:1302609600000,Open:25.83,High:25.85,Low:25.55,Close:25.64,Volume:36920400},
  {Date:1302696000000,Open:25.65,High:25.87,Low:25.56,Close:25.63,Volume:38144700},
  {Date:1302782400000,Open:25.42,High:25.44,Low:25.09,Close:25.42,Volume:55239900},
  {Date:1302868800000,Open:25.46,High:25.56,Low:25.18,Close:25.37,Volume:65080400},
  {Date:1303128000000,Open:25.1,High:25.28,Low:24.72,Close:25.08,Volume:58045100},
  {Date:1303214400000,Open:25,High:25.17,Low:24.87,Close:25.15,Volume:38892400},
  {Date:1303300800000,Open:25.54,High:26,Low:25.51,Close:25.76,Volume:61608600},
  {Date:1303387200000,Open:25.79,High:25.89,Low:25.36,Close:25.52,Volume:46892300},
  {Date:1303732800000,Open:25.56,High:25.62,Low:25.34,Close:25.61,Volume:33525100},
  {Date:1303819200000,Open:25.74,High:26.44,Low:25.67,Close:26.19,Volume:69200000},
  {Date:1303905600000,Open:26.3,High:26.39,Low:26.13,Close:26.38,Volume:52689000},
  {Date:1303992000000,Open:26.46,High:26.87,Low:26.4,Close:26.71,Volume:80200000},
  {Date:1304078400000,Open:26.55,High:26.64,Low:25.36,Close:25.92,Volume:319317900},
  {Date:1304337600000,Open:25.94,High:26,Low:25.48,Close:25.66,Volume:89825600},
  {Date:1304424000000,Open:25.6,High:25.85,Low:25.49,Close:25.81,Volume:71892900},
  {Date:1304510400000,Open:25.85,High:26.25,Low:25.79,Close:26.06,Volume:73292300},
  {Date:1304596800000,Open:26.05,High:26.08,Low:25.68,Close:25.79,Volume:55600000},
  {Date:1304683200000,Open:26.07,High:26.22,Low:25.75,Close:25.87,Volume:55993000},
  {Date:1304942400000,Open:25.8,High:25.96,Low:25.67,Close:25.83,Volume:38696400},
  {Date:1305028800000,Open:25.38,High:25.85,Low:25.25,Close:25.67,Volume:120798700},
  {Date:1305115200000,Open:25.65,High:25.66,Low:25.21,Close:25.36,Volume:78600000},
  {Date:1305201600000,Open:25.35,High:25.39,Low:25.1,Close:25.32,Volume:77400000},
  {Date:1305288000000,Open:25.28,High:25.32,Low:24.95,Close:25.03,Volume:66812300},
  {Date:1305547200000,Open:24.96,High:25.07,Low:24.5,Close:24.57,Volume:91350900},
  {Date:1305633600000,Open:24.4,High:24.7,Low:24.27,Close:24.52,Volume:82882100},
  {Date:1305720000000,Open:24.53,High:24.74,Low:24.25,Close:24.69,Volume:53931100},
  {Date:1305806400000,Open:24.85,High:24.88,Low:24.5,Close:24.72,Volume:37783600},
  {Date:1305892800000,Open:24.72,High:24.87,Low:24.44,Close:24.49,Volume:45451500},
  {Date:1306152000000,Open:24.21,High:24.25,Low:24.03,Close:24.17,Volume:52692500},
  {Date:1306238400000,Open:24.2,High:24.29,Low:24.04,Close:24.15,Volume:47691800},
  {Date:1306324800000,Open:24.17,High:24.31,Low:24.16,Close:24.19,Volume:34904200},
  {Date:1306411200000,Open:24.35,High:25.03,Low:24.32,Close:24.67,Volume:78016600},
  {Date:1306497600000,Open:24.68,High:24.9,Low:24.65,Close:24.76,Volume:50251000},
  {Date:1306843200000,Open:24.96,High:25.06,Low:24.7,Close:25.01,Volume:60196300},
  {Date:1306929600000,Open:24.99,High:25.1,Low:24.37,Close:24.43,Volume:74033500},
  {Date:1307016000000,Open:24.49,High:24.65,Low:24.18,Close:24.22,Volume:51487800},
  {Date:1307102400000,Open:24.05,High:24.14,Low:23.84,Close:23.91,Volume:60697700},
  {Date:1307361600000,Open:23.89,High:24.25,Low:23.77,Close:24.01,Volume:54778700},
  {Date:1307448000000,Open:24.09,High:24.17,Low:23.9,Close:24.06,Volume:41112600},
  {Date:1307534400000,Open:23.9,High:24.02,Low:23.86,Close:23.94,Volume:42205000},
  {Date:1307620800000,Open:24.01,High:24.04,Low:23.82,Close:23.96,Volume:42878700},
  {Date:1307707200000,Open:24.02,High:24.02,Low:23.69,Close:23.71,Volume:49327200},
  {Date:1307966400000,Open:23.79,High:24.19,Low:23.7,Close:24.04,Volume:47572500},
  {Date:1308052800000,Open:24.3,High:24.45,Low:24.19,Close:24.22,Volume:42894500},
  {Date:1308139200000,Open:24,High:24.01,Low:23.67,Close:23.74,Volume:49410200},
  {Date:1308225600000,Open:23.75,High:24.1,Low:23.65,Close:24,Volume:57184100},
  {Date:1308312000000,Open:24.22,High:24.3,Low:23.98,Close:24.26,Volume:83320400},
  {Date:1308571200000,Open:24.17,High:24.66,Low:24.16,Close:24.47,Volume:54338400},
  {Date:1308657600000,Open:24.52,High:24.86,Low:24.4,Close:24.76,Volume:49708700},
  {Date:1308744000000,Open:24.6,High:24.81,Low:24.59,Close:24.65,Volume:44287300},
  {Date:1308830400000,Open:24.44,High:24.65,Low:24.2,Close:24.63,Volume:59470400},
  {Date:1308916800000,Open:24.51,High:24.54,Low:24.19,Close:24.3,Volume:101387200},
  {Date:1309176000000,Open:24.23,High:25.46,Low:24.23,Close:25.2,Volume:92044200},
  {Date:1309262400000,Open:25.3,High:25.92,Low:25.16,Close:25.8,Volume:81032100},
  {Date:1309348800000,Open:25.71,High:25.71,Low:25.36,Close:25.62,Volume:66051000},
  {Date:1309435200000,Open:25.74,High:26,Low:25.66,Close:26,Volume:52535400},
  {Date:1309521600000,Open:25.93,High:26.17,Low:25.84,Close:26.02,Volume:52906200},
  {Date:1309867200000,Open:26.1,High:26.15,Low:25.9,Close:26.03,Volume:37805300},
  {Date:1309953600000,Open:25.97,High:26.37,Low:25.96,Close:26.33,Volume:48744200},
  {Date:1310040000000,Open:26.49,High:26.88,Low:26.36,Close:26.77,Volume:51946500},
  {Date:1310126400000,Open:26.54,High:26.98,Low:26.51,Close:26.92,Volume:58320700},
  {Date:1310385600000,Open:26.62,High:26.8,Low:26.49,Close:26.63,Volume:43999800},
  {Date:1310472000000,Open:26.55,High:26.79,Low:26.34,Close:26.54,Volume:47319300},
  {Date:1310558400000,Open:26.6,High:26.96,Low:26.51,Close:26.63,Volume:40861800},
  {Date:1310644800000,Open:26.62,High:27.01,Low:26.36,Close:26.47,Volume:46382300},
  {Date:1310731200000,Open:26.47,High:26.93,Low:26.47,Close:26.78,Volume:49132400},
  {Date:1310990400000,Open:26.63,High:26.9,Low:26.26,Close:26.59,Volume:44501900},
  {Date:1311076800000,Open:26.81,High:27.64,Low:26.78,Close:27.54,Volume:86730600},
  {Date:1311163200000,Open:27.28,High:27.35,Low:26.98,Close:27.06,Volume:49795400},
  {Date:1311249600000,Open:27.04,High:27.31,Low:26.65,Close:27.1,Volume:81737400},
  {Date:1311336000000,Open:26.86,High:27.55,Low:26.68,Close:27.53,Volume:76380600},
  {Date:1311595200000,Open:27.26,High:28.09,Low:27.19,Close:27.91,Volume:108482400},
  {Date:1311681600000,Open:27.82,High:28.15,Low:27.78,Close:28.08,Volume:74636500},
  {Date:1311768000000,Open:27.88,High:27.99,Low:27.2,Close:27.33,Volume:71488700},
  {Date:1311854400000,Open:27.29,High:28.07,Low:27.21,Close:27.72,Volume:83761400},
  {Date:1311940800000,Open:27.52,High:27.71,Low:27.26,Close:27.4,Volume:104394800},
  {Date:1312200000000,Open:27.51,High:27.69,Low:26.75,Close:27.27,Volume:61838400},
  {Date:1312286400000,Open:26.98,High:27.45,Low:26.76,Close:26.8,Volume:63883100},
  {Date:1312372800000,Open:26.83,High:27,Low:26.48,Close:26.92,Volume:64581200},
  {Date:1312459200000,Open:26.53,High:26.87,Low:25.93,Close:25.94,Volume:92949500},
  {Date:1312545600000,Open:25.97,High:26.1,Low:25.23,Close:25.68,Volume:112071700},
  {Date:1312804800000,Open:25.02,High:25.6,Low:24.39,Close:24.48,Volume:134257200},
  {Date:1312891200000,Open:24.71,High:25.62,Low:24.03,Close:25.58,Volume:126268900},
  {Date:1312977600000,Open:24.95,High:25.09,Low:24.1,Close:24.2,Volume:127819900},
  {Date:1313064000000,Open:24.5,High:25.38,Low:24.4,Close:25.19,Volume:90690100},
  {Date:1313150400000,Open:25.13,High:25.34,Low:24.65,Close:25.1,Volume:64787100},
  {Date:1313409600000,Open:25.24,High:25.58,Low:25.15,Close:25.51,Volume:56529400},
  {Date:1313496000000,Open:25.22,High:25.59,Low:25.05,Close:25.35,Volume:54251500},
  {Date:1313582400000,Open:25.25,High:25.7,Low:24.93,Close:25.25,Volume:50923700},
  {Date:1313668800000,Open:24.57,High:25.09,Low:24.03,Close:24.67,Volume:105714200},
  {Date:1313755200000,Open:24.41,High:24.62,Low:23.91,Close:24.05,Volume:77397900},
  {Date:1314014400000,Open:24.42,High:24.49,Low:23.79,Close:23.98,Volume:54721000},
  {Date:1314100800000,Open:24.03,High:24.75,Low:24.03,Close:24.72,Volume:59670600},
  {Date:1314187200000,Open:24.65,High:24.93,Low:24.42,Close:24.9,Volume:45329700},
  {Date:1314273600000,Open:25.08,High:25.16,Low:24.5,Close:24.57,Volume:48192000},
  {Date:1314360000000,Open:24.51,High:25.34,Low:24.42,Close:25.25,Volume:71957000},
  {Date:1314619200000,Open:25.53,High:25.86,Low:25.37,Close:25.84,Volume:38863200},
  {Date:1314705600000,Open:25.73,High:26.43,Low:25.7,Close:26.23,Volume:57341400},
  {Date:1314792000000,Open:26.29,High:26.71,Low:26.26,Close:26.6,Volume:59300800},
  {Date:1314878400000,Open:26.46,High:26.86,Low:26.21,Close:26.21,Volume:60510800},
  {Date:1314964800000,Open:25.78,High:26,Low:25.66,Close:25.8,Volume:43894400},
  {Date:1315310400000,Open:25.2,High:25.59,Low:25.11,Close:25.51,Volume:54929300},
  {Date:1315396800000,Open:25.69,High:26,Low:25.57,Close:26,Volume:41961000},
  {Date:1315483200000,Open:26,High:26.66,Low:25.95,Close:26.22,Volume:65811900},
  {Date:1315569600000,Open:26,High:26.18,Low:25.5,Close:25.74,Volume:64529200},
  {Date:1315828800000,Open:25.44,High:25.93,Low:25.27,Close:25.89,Volume:55046100},
  {Date:1315915200000,Open:25.92,High:26.19,Low:25.81,Close:26.04,Volume:48792300},
  {Date:1316001600000,Open:26.17,High:26.8,Low:25.89,Close:26.5,Volume:66739200},
  {Date:1316088000000,Open:26.73,High:27.03,Low:26.31,Close:26.99,Volume:67808300},
  {Date:1316174400000,Open:27.05,High:27.27,Low:26.83,Close:27.12,Volume:89681500},
  {Date:1316433600000,Open:26.8,High:27.31,Low:26.6,Close:27.21,Volume:52324900},
  {Date:1316520000000,Open:27.31,High:27.5,Low:26.93,Close:26.98,Volume:49211900},
  {Date:1316606400000,Open:27.05,High:27.06,Low:25.97,Close:25.99,Volume:72750700},
  {Date:1316692800000,Open:25.3,High:25.65,Low:24.6,Close:25.06,Volume:96278300},
  {Date:1316779200000,Open:24.9,High:25.15,Low:24.69,Close:25.06,Volume:64768100},
  {Date:1317038400000,Open:25.19,High:25.52,Low:24.73,Close:25.44,Volume:51057600},
  {Date:1317124800000,Open:25.66,High:25.92,Low:25.45,Close:25.67,Volume:55620700},
  {Date:1317211200000,Open:25.93,High:26.37,Low:25.51,Close:25.58,Volume:60736200},
  {Date:1317297600000,Open:25.98,High:26.17,Low:25.09,Close:25.45,Volume:63407300},
  {Date:1317384000000,Open:25.2,High:25.5,Low:24.88,Close:24.89,Volume:54060500},
  {Date:1317643200000,Open:24.72,High:25.34,Low:24.52,Close:24.53,Volume:64592500},
  {Date:1317729600000,Open:24.3,High:25.39,Low:24.26,Close:25.34,Volume:83485400},
  {Date:1317816000000,Open:25.42,High:26.16,Low:25.16,Close:25.89,Volume:94061300},
  {Date:1317902400000,Open:25.9,High:26.4,Low:25.7,Close:26.34,Volume:55111400},
  {Date:1317988800000,Open:26.34,High:26.51,Low:26.2,Close:26.25,Volume:52741600},
  {Date:1318248000000,Open:26.58,High:26.97,Low:26.47,Close:26.94,Volume:41815300},
  {Date:1318334400000,Open:26.86,High:27.07,Low:26.72,Close:27,Volume:38826200},
  {Date:1318420800000,Open:27.18,High:27.31,Low:26.9,Close:26.96,Volume:52489800},
  {Date:1318507200000,Open:26.76,High:27.2,Low:26.62,Close:27.18,Volume:43823500},
  {Date:1318593600000,Open:27.31,High:27.5,Low:27.02,Close:27.27,Volume:50947700},
  {Date:1318852800000,Open:27.11,High:27.42,Low:26.85,Close:26.98,Volume:39453300},
  {Date:1318939200000,Open:26.94,High:27.4,Low:26.8,Close:27.31,Volume:52487900},
  {Date:1319025600000,Open:27.37,High:27.47,Low:27.01,Close:27.13,Volume:42880000},
  {Date:1319112000000,Open:27.26,High:27.34,Low:26.4,Close:27.04,Volume:76300200},
  {Date:1319198400000,Open:27.15,High:27.19,Low:26.8,Close:27.16,Volume:76620600},
  {Date:1319457600000,Open:27.06,High:27.4,Low:27.04,Close:27.19,Volume:56897800},
  {Date:1319544000000,Open:27.08,High:27.23,Low:26.72,Close:26.81,Volume:53554600},
  {Date:1319630400000,Open:27.03,High:27.06,Low:26.1,Close:26.59,Volume:63029900},
  {Date:1319716800000,Open:27.13,High:27.4,Low:26.65,Close:27.25,Volume:74512400},
  {Date:1319803200000,Open:27.14,High:27.19,Low:26.79,Close:26.98,Volume:57712100},
  {Date:1320062400000,Open:26.76,High:27,Low:26.62,Close:26.63,Volume:46799000},
  {Date:1320148800000,Open:26.19,High:26.32,Low:25.86,Close:25.99,Volume:61182600},
  {Date:1320235200000,Open:26.1,High:26.2,Low:25.7,Close:26.01,Volume:53533100},
  {Date:1320321600000,Open:26.24,High:26.59,Low:25.98,Close:26.53,Volume:65836100},
  {Date:1320408000000,Open:26.38,High:26.4,Low:26,Close:26.25,Volume:36549200},
  {Date:1320667200000,Open:26.21,High:26.82,Low:26.13,Close:26.8,Volume:42589700},
  {Date:1320753600000,Open:27.01,High:27.2,Low:26.69,Close:27.16,Volume:47822500},
  {Date:1320840000000,Open:26.59,High:26.75,Low:26.06,Close:26.2,Volume:62950900},
  {Date:1320926400000,Open:26.47,High:26.5,Low:26.12,Close:26.28,Volume:32514400},
  {Date:1321012800000,Open:26.58,High:27.08,Low:26.57,Close:26.91,Volume:37903000},
  {Date:1321272000000,Open:26.88,High:27,Low:26.65,Close:26.76,Volume:34199200},
  {Date:1321358400000,Open:26.56,High:26.94,Low:26.4,Close:26.74,Volume:43874200},
  {Date:1321444800000,Open:26.47,High:26.51,Low:26.04,Close:26.07,Volume:53262800},
  {Date:1321531200000,Open:26.01,High:26.04,Low:25.44,Close:25.54,Volume:70977500},
  {Date:1321617600000,Open:25.48,High:25.5,Low:25.15,Close:25.3,Volume:47626200},
  {Date:1321876800000,Open:25.24,High:25.25,Low:24.9,Close:25,Volume:61882500},
  {Date:1321963200000,Open:24.89,High:24.96,Low:24.65,Close:24.79,Volume:49204500},
  {Date:1322049600000,Open:24.61,High:24.79,Low:24.47,Close:24.47,Volume:49099700},
  {Date:1322222400000,Open:24.38,High:24.67,Low:24.3,Close:24.3,Volume:26164600},
  {Date:1322481600000,Open:24.94,High:24.97,Low:24.69,Close:24.87,Volume:46766700},
  {Date:1322568000000,Open:24.82,High:25.04,Low:24.75,Close:24.84,Volume:40917100},
  {Date:1322654400000,Open:25.37,High:25.59,Low:25.14,Close:25.58,Volume:81350900},
  {Date:1322740800000,Open:25.56,High:25.63,Low:25.2,Close:25.28,Volume:48545400},
  {Date:1322827200000,Open:25.59,High:25.62,Low:25.16,Close:25.22,Volume:52293800},
  {Date:1323086400000,Open:25.78,High:25.8,Low:25.5,Close:25.7,Volume:56818400},
  {Date:1323172800000,Open:25.81,High:25.87,Low:25.61,Close:25.66,Volume:46175300},
  {Date:1323259200000,Open:25.67,High:25.76,Low:25.34,Close:25.6,Volume:62667000},
  {Date:1323345600000,Open:25.48,High:25.72,Low:25.37,Close:25.4,Volume:60522200},
  {Date:1323432000000,Open:25.52,High:25.87,Low:25.5,Close:25.7,Volume:53788500},
  {Date:1323691200000,Open:25.41,High:25.57,Low:25.29,Close:25.51,Volume:38945900},
  {Date:1323777600000,Open:25.75,High:26.1,Low:25.65,Close:25.76,Volume:54581100},
  {Date:1323864000000,Open:25.72,High:25.86,Low:25.57,Close:25.59,Volume:47926400},
  {Date:1323950400000,Open:25.72,High:25.88,Low:25.54,Close:25.56,Volume:46213900},
  {Date:1324036800000,Open:25.67,High:26.17,Low:25.63,Close:26,Volume:101408100},
  {Date:1324296000000,Open:26.02,High:26.12,Low:25.46,Close:25.53,Volume:52258300},
  {Date:1324382400000,Open:25.86,High:26.1,Low:25.81,Close:26.03,Volume:60767600},
  {Date:1324468800000,Open:26.01,High:26.19,Low:25.44,Close:25.76,Volume:64132500},
  {Date:1324555200000,Open:25.82,High:25.86,Low:25.48,Close:25.81,Volume:35794100},
  {Date:1324641600000,Open:25.91,High:26.04,Low:25.73,Close:26.03,Volume:23205800},
  {Date:1324987200000,Open:25.96,High:26.14,Low:25.93,Close:26.04,Volume:21287200},
  {Date:1325073600000,Open:26.11,High:26.15,Low:25.76,Close:25.82,Volume:29822500},
  {Date:1325160000000,Open:25.95,High:26.05,Low:25.86,Close:26.02,Volume:22616900},
  {Date:1325246400000,Open:26,High:26.12,Low:25.91,Close:25.96,Volume:27395700},
  {Date:1325592000000,Open:26.55,High:26.96,Low:26.39,Close:26.77,Volume:64731500},
  {Date:1325678400000,Open:26.82,High:27.47,Low:26.78,Close:27.4,Volume:80516100},
  {Date:1325764800000,Open:27.38,High:27.73,Low:27.29,Close:27.68,Volume:56081400},
  {Date:1325851200000,Open:27.53,High:28.19,Low:27.53,Close:28.11,Volume:99455500},
  {Date:1326110400000,Open:28.05,High:28.1,Low:27.72,Close:27.74,Volume:59706800},
  {Date:1326196800000,Open:27.93,High:28.15,Low:27.75,Close:27.84,Volume:60014400},
  {Date:1326283200000,Open:27.43,High:27.98,Low:27.37,Close:27.72,Volume:65582400},
  {Date:1326369600000,Open:27.87,High:28.02,Low:27.65,Close:28,Volume:49370800},
  {Date:1326456000000,Open:27.93,High:28.25,Low:27.79,Close:28.25,Volume:60196100},
  {Date:1326801600000,Open:28.4,High:28.65,Low:28.17,Close:28.26,Volume:72395300},
  {Date:1326888000000,Open:28.31,High:28.4,Low:27.97,Close:28.23,Volume:64860600},
  {Date:1326974400000,Open:28.16,High:28.44,Low:28.03,Close:28.12,Volume:74053500},
  {Date:1327060800000,Open:28.82,High:29.74,Low:28.75,Close:29.71,Volume:165902900},
  {Date:1327320000000,Open:29.55,High:29.95,Low:29.35,Close:29.73,Volume:76078100},
  {Date:1327406400000,Open:29.47,High:29.57,Low:29.18,Close:29.34,Volume:51703300},
  {Date:1327492800000,Open:29.07,High:29.65,Low:29.07,Close:29.56,Volume:59231700},
  {Date:1327579200000,Open:29.61,High:29.7,Low:29.4,Close:29.5,Volume:49102800},
  {Date:1327665600000,Open:29.45,High:29.53,Low:29.17,Close:29.23,Volume:44187700},
  {Date:1327924800000,Open:28.97,High:29.62,Low:28.83,Close:29.61,Volume:51114800},
  {Date:1328011200000,Open:29.66,High:29.7,Low:29.23,Close:29.53,Volume:50572400},
  {Date:1328097600000,Open:29.79,High:30.05,Low:29.76,Close:29.89,Volume:67409900},
  {Date:1328184000000,Open:29.9,High:30.17,Low:29.71,Close:29.95,Volume:52223300},
  {Date:1328270400000,Open:30.14,High:30.4,Low:30.09,Close:30.24,Volume:41838500},
  {Date:1328529600000,Open:30.04,High:30.22,Low:29.97,Close:30.2,Volume:28039700},
  {Date:1328616000000,Open:30.15,High:30.49,Low:30.05,Close:30.35,Volume:39242400},
  {Date:1328702400000,Open:30.26,High:30.67,Low:30.22,Close:30.66,Volume:49659100},
  {Date:1328788800000,Open:30.68,High:30.8,Low:30.48,Close:30.77,Volume:50481600},
  {Date:1328875200000,Open:30.64,High:30.8,Low:30.36,Close:30.5,Volume:44605300},
  {Date:1329134400000,Open:30.63,High:30.77,Low:30.43,Close:30.58,Volume:33319800},
  {Date:1329220800000,Open:30.33,High:30.46,Low:29.85,Close:30.25,Volume:59644000},
  {Date:1329307200000,Open:30.33,High:30.39,Low:30.03,Close:30.05,Volume:43311300},
  {Date:1329393600000,Open:30.31,High:31.55,Low:30.3,Close:31.29,Volume:94705100},
  {Date:1329480000000,Open:31.2,High:31.32,Low:30.95,Close:31.25,Volume:70036500},
  {Date:1329825600000,Open:31.18,High:31.61,Low:31.15,Close:31.44,Volume:50829900},
  {Date:1329912000000,Open:31.45,High:31.68,Low:31.18,Close:31.27,Volume:49253200},
  {Date:1329998400000,Open:31.2,High:31.59,Low:31,Close:31.37,Volume:35034700},
  {Date:1330084800000,Open:31.48,High:31.5,Low:31.24,Close:31.48,Volume:35575400},
  {Date:1330344000000,Open:31.24,High:31.5,Low:31.1,Close:31.35,Volume:34568400},
  {Date:1330430400000,Open:31.41,High:31.93,Low:31.38,Close:31.87,Volume:45230600},
  {Date:1330516800000,Open:31.89,High:32,Low:31.61,Close:31.74,Volume:59323600},
  {Date:1330603200000,Open:31.93,High:32.39,Low:31.85,Close:32.29,Volume:77344100},
  {Date:1330689600000,Open:32.31,High:32.44,Low:32,Close:32.08,Volume:47314200},
  {Date:1330948800000,Open:32.01,High:32.05,Low:31.62,Close:31.8,Volume:45240000},
  {Date:1331035200000,Open:31.54,High:31.98,Low:31.49,Close:31.56,Volume:51932900},
  {Date:1331121600000,Open:31.67,High:31.92,Low:31.53,Close:31.84,Volume:34340400},
  {Date:1331208000000,Open:32.04,High:32.21,Low:31.9,Close:32.01,Volume:36747400},
  {Date:1331294400000,Open:32.1,High:32.16,Low:31.92,Close:31.99,Volume:34628400},
  {Date:1331553600000,Open:31.97,High:32.2,Low:31.82,Close:32.04,Volume:34073600},
  {Date:1331640000000,Open:32.24,High:32.69,Low:32.15,Close:32.67,Volume:48951700},
  {Date:1331726400000,Open:32.53,High:32.88,Low:32.49,Close:32.77,Volume:41986900},
  {Date:1331812800000,Open:32.79,High:32.94,Low:32.58,Close:32.85,Volume:49068300},
  {Date:1331899200000,Open:32.91,High:32.95,Low:32.5,Close:32.6,Volume:65626400},
  {Date:1332158400000,Open:32.54,High:32.61,Low:32.15,Close:32.2,Volume:44789200},
  {Date:1332244800000,Open:32.1,High:32.15,Low:31.74,Close:31.99,Volume:41566800},
  {Date:1332331200000,Open:31.96,High:32.15,Low:31.82,Close:31.91,Volume:37928600},
  {Date:1332417600000,Open:31.81,High:32.09,Low:31.79,Close:32,Volume:31749500},
  {Date:1332504000000,Open:32.1,High:32.11,Low:31.72,Close:32.01,Volume:35912200},
  {Date:1332763200000,Open:32.19,High:32.61,Low:32.15,Close:32.59,Volume:36758300},
  {Date:1332849600000,Open:32.65,High:32.7,Low:32.4,Close:32.52,Volume:36274900},
  {Date:1332936000000,Open:32.52,High:32.7,Low:32.04,Close:32.19,Volume:41344800},
  {Date:1333022400000,Open:32.06,High:32.19,Low:31.81,Close:32.12,Volume:37038500},
  {Date:1333108800000,Open:32.4,High:32.41,Low:32.04,Close:32.26,Volume:31749400},
  {Date:1333368000000,Open:32.22,High:32.46,Low:31.95,Close:32.29,Volume:35853600},
  {Date:1333454400000,Open:32.16,High:32.19,Low:31.66,Close:31.94,Volume:42752100},
  {Date:1333540800000,Open:31.66,High:31.69,Low:31.05,Close:31.21,Volume:49455900},
  {Date:1333627200000,Open:31.15,High:31.63,Low:31.05,Close:31.52,Volume:50368600},
  {Date:1333972800000,Open:31.22,High:31.4,Low:30.97,Close:31.1,Volume:31056400},
  {Date:1334059200000,Open:31.06,High:31.19,Low:30.3,Close:30.47,Volume:54131300},
  {Date:1334145600000,Open:30.43,High:30.53,Low:30.23,Close:30.35,Volume:43014000},
  {Date:1334232000000,Open:30.48,High:31.04,Low:30.42,Close:30.98,Volume:38304000},
  {Date:1334318400000,Open:30.89,High:31.16,Low:30.72,Close:30.81,Volume:39749200},
  {Date:1334577600000,Open:30.99,High:31.19,Low:30.77,Close:31.08,Volume:38124800},
  {Date:1334664000000,Open:31.27,High:31.61,Low:31.2,Close:31.44,Volume:34361500},
  {Date:1334750400000,Open:31.28,High:31.31,Low:31.04,Close:31.14,Volume:40552900},
  {Date:1334836800000,Open:31.13,High:31.68,Low:30.94,Close:31.01,Volume:54781200},
  {Date:1334923200000,Open:32.15,High:32.89,Low:32.05,Close:32.42,Volume:106045000},
  {Date:1335182400000,Open:32.31,High:32.5,Low:32.03,Close:32.12,Volume:61398200},
  {Date:1335268800000,Open:32.21,High:32.52,Low:31.83,Close:31.92,Volume:40871100},
  {Date:1335355200000,Open:31.92,High:32.32,Low:31.87,Close:32.2,Volume:62495500},
  {Date:1335441600000,Open:32.12,High:32.23,Low:31.92,Close:32.11,Volume:40308100},
  {Date:1335528000000,Open:32.12,High:32.22,Low:31.88,Close:31.98,Volume:41419100},
  {Date:1335787200000,Open:31.98,High:32.11,Low:31.92,Close:32.02,Volume:35697200},
  {Date:1335873600000,Open:32.05,High:32.34,Low:31.95,Close:32.01,Volume:43832300},
  {Date:1335960000000,Open:31.85,High:31.93,Low:31.64,Close:31.8,Volume:37385300},
  {Date:1336046400000,Open:31.88,High:31.9,Low:31.61,Close:31.76,Volume:31501300},
  {Date:1336132800000,Open:31.45,High:31.57,Low:30.92,Close:30.98,Volume:57927200},
  {Date:1336392000000,Open:30.7,High:30.86,Low:30.57,Close:30.65,Volume:48641400},
  {Date:1336478400000,Open:30.48,High:30.78,Low:30.17,Close:30.5,Volume:46328300},
  {Date:1336564800000,Open:30.19,High:30.83,Low:30.1,Close:30.76,Volume:50309300},
  {Date:1336651200000,Open:30.86,High:31.02,Low:30.45,Close:30.74,Volume:43839200},
  {Date:1336737600000,Open:30.69,High:31.54,Low:30.69,Close:31.16,Volume:43459300},
  {Date:1336996800000,Open:30.82,High:31.04,Low:30.64,Close:30.68,Volume:40528900},
  {Date:1337083200000,Open:30.64,High:30.8,Low:30.15,Close:30.21,Volume:61822800},
  {Date:1337169600000,Open:30.31,High:30.32,Low:29.74,Close:29.9,Volume:60083700},
  {Date:1337256000000,Open:29.99,High:30.21,Low:29.71,Close:29.72,Volume:48484000},
  {Date:1337342400000,Open:29.79,High:29.81,Low:29.17,Close:29.27,Volume:56205300},
  {Date:1337601600000,Open:29.1,High:29.79,Low:29.06,Close:29.75,Volume:38787900},
  {Date:1337688000000,Open:29.69,High:29.88,Low:29.5,Close:29.76,Volume:39504900},
  {Date:1337774400000,Open:29.35,High:29.4,Low:28.64,Close:29.11,Volume:65171000},
  {Date:1337860800000,Open:29.16,High:29.3,Low:28.76,Close:29.07,Volume:52575000},
  {Date:1337947200000,Open:29.2,High:29.36,Low:29.01,Close:29.06,Volume:29507200},
  {Date:1338292800000,Open:29.38,High:29.72,Low:29.22,Close:29.56,Volume:37758800},
  {Date:1338379200000,Open:29.35,High:29.48,Low:29.12,Close:29.34,Volume:41585500},
  {Date:1338465600000,Open:29.3,High:29.42,Low:28.94,Close:29.19,Volume:39134000},
  {Date:1338552000000,Open:28.76,High:28.96,Low:28.44,Close:28.45,Volume:56634300},
  {Date:1338811200000,Open:28.62,High:28.78,Low:28.32,Close:28.55,Volume:47926300},
  {Date:1338897600000,Open:28.51,High:28.75,Low:28.39,Close:28.51,Volume:45715400},
  {Date:1338984000000,Open:28.88,High:29.37,Low:28.81,Close:29.35,Volume:46860500},
  {Date:1339070400000,Open:29.64,High:29.7,Low:29.17,Close:29.23,Volume:37792800},
  {Date:1339156800000,Open:29.21,High:29.68,Low:29.05,Close:29.65,Volume:42551100},
  {Date:1339416000000,Open:29.73,High:29.81,Low:28.82,Close:28.9,Volume:46361900},
  {Date:1339502400000,Open:29.1,High:29.3,Low:28.84,Close:29.29,Volume:35337900},
  {Date:1339588800000,Open:29.22,High:29.44,Low:29.05,Close:29.13,Volume:32984600},
  {Date:1339675200000,Open:29.33,High:29.46,Low:28.88,Close:29.34,Volume:39458900},
  {Date:1339761600000,Open:29.59,High:30.08,Low:29.49,Close:30.02,Volume:62314400},
  {Date:1340020800000,Open:29.99,High:30.03,Low:29.71,Close:29.84,Volume:58679900},
  {Date:1340107200000,Open:30.19,High:31.11,Low:30.05,Close:30.7,Volume:75725800},
  {Date:1340193600000,Open:30.93,High:31.05,Low:30.64,Close:30.93,Volume:36257100},
  {Date:1340280000000,Open:30.96,High:31.14,Low:30.06,Close:30.14,Volume:48456600},
  {Date:1340366400000,Open:30.3,High:30.73,Low:30.03,Close:30.7,Volume:45098100},
  {Date:1340625600000,Open:30.3,High:30.32,Low:29.62,Close:29.87,Volume:42217200},
  {Date:1340712000000,Open:30,High:30.27,Low:29.94,Close:30.02,Volume:38421300},
  {Date:1340798400000,Open:30.19,High:30.5,Low:30.03,Close:30.17,Volume:33781700},
  {Date:1340884800000,Open:29.98,High:30.05,Low:29.42,Close:29.91,Volume:45328400},
  {Date:1340971200000,Open:30.45,High:30.69,Low:30.14,Close:30.59,Volume:55227200},
  {Date:1341230400000,Open:30.62,High:30.62,Low:30.21,Close:30.56,Volume:30589100},
  {Date:1341316800000,Open:30.23,High:30.76,Low:30.17,Close:30.76,Volume:20938100},
  {Date:1341489600000,Open:30.59,High:30.78,Low:30.38,Close:30.7,Volume:28801900},
  {Date:1341576000000,Open:30.61,High:30.7,Low:29.95,Close:30.19,Volume:38294800},
  {Date:1341835200000,Open:30.12,High:30.23,Low:29.78,Close:30,Volume:30680800},
  {Date:1341921600000,Open:30.08,High:30.22,Low:29.51,Close:29.74,Volume:37534100},
  {Date:1342008000000,Open:29.71,High:29.74,Low:29.11,Close:29.3,Volume:39184900},
  {Date:1342094400000,Open:29.15,High:29.18,Low:28.54,Close:28.63,Volume:63523600},
  {Date:1342180800000,Open:28.76,High:29.48,Low:28.72,Close:29.39,Volume:39085000},
  {Date:1342440000000,Open:29.48,High:29.53,Low:29.04,Close:29.44,Volume:27900600},
  {Date:1342526400000,Open:29.64,High:29.86,Low:29.2,Close:29.66,Volume:33771300},
  {Date:1342612800000,Open:29.6,High:30.45,Low:29.46,Close:30.45,Volume:41090400},
  {Date:1342699200000,Open:30.51,High:30.8,Low:30.38,Close:30.67,Volume:46663200},
  {Date:1342785600000,Open:31,High:31.05,Low:30.05,Close:30.12,Volume:64021700},
  {Date:1343044800000,Open:29.57,High:29.58,Low:29.01,Close:29.28,Volume:55151900},
  {Date:1343131200000,Open:29.24,High:29.36,Low:28.9,Close:29.15,Volume:47723300},
  {Date:1343217600000,Open:29.24,High:29.33,Low:28.78,Close:28.83,Volume:45579500},
  {Date:1343304000000,Open:29.23,High:29.5,Low:29.09,Close:29.16,Volume:45301400},
  {Date:1343390400000,Open:29.48,High:29.85,Low:29.18,Close:29.76,Volume:44242600},
  {Date:1343649600000,Open:29.75,High:29.82,Low:29.46,Close:29.64,Volume:28905000},
  {Date:1343736000000,Open:29.48,High:29.71,Low:29.33,Close:29.47,Volume:37620900},
  {Date:1343822400000,Open:29.59,High:29.65,Low:29.21,Close:29.41,Volume:31721800},
  {Date:1343908800000,Open:29.21,High:29.53,Low:28.97,Close:29.19,Volume:39520500},
  {Date:1343995200000,Open:29.53,High:29.94,Low:29.48,Close:29.75,Volume:35859400},
  {Date:1344254400000,Open:30,High:30.11,Low:29.81,Close:29.95,Volume:27471800},
  {Date:1344340800000,Open:30.07,High:30.35,Low:29.87,Close:30.26,Volume:28002900},
  {Date:1344427200000,Open:30.21,High:30.47,Low:30.11,Close:30.33,Volume:26257600},
  {Date:1344513600000,Open:30.39,High:30.65,Low:30.3,Close:30.5,Volume:24920800},
  {Date:1344600000000,Open:30.5,High:30.62,Low:30.25,Close:30.42,Volume:27810300},
  {Date:1344859200000,Open:30.35,High:30.46,Low:30.16,Close:30.39,Volume:23049100},
  {Date:1344945600000,Open:30.3,High:30.39,Low:30.01,Close:30.13,Volume:34551400},
  {Date:1345032000000,Open:30.11,High:30.28,Low:30.02,Close:30.2,Volume:24351000},
  {Date:1345118400000,Open:30.36,High:30.94,Low:30.26,Close:30.78,Volume:35787200},
  {Date:1345204800000,Open:30.92,High:30.92,Low:30.59,Close:30.9,Volume:32589900},
  {Date:1345464000000,Open:30.82,High:30.85,Low:30.58,Close:30.74,Volume:23737700},
  {Date:1345550400000,Open:30.76,High:30.96,Low:30.61,Close:30.8,Volume:28822700},
  {Date:1345636800000,Open:30.59,High:30.76,Low:30.47,Close:30.54,Volume:33437400},
  {Date:1345723200000,Open:30.39,High:30.4,Low:30.08,Close:30.26,Volume:28355600},
  {Date:1345809600000,Open:30.25,High:30.63,Low:30.18,Close:30.56,Volume:22943300},
  {Date:1346068800000,Open:30.93,High:30.96,Low:30.59,Close:30.69,Volume:34691100},
  {Date:1346155200000,Open:30.7,High:30.8,Low:30.52,Close:30.63,Volume:23947900},
  {Date:1346241600000,Open:30.65,High:30.75,Low:30.44,Close:30.65,Volume:23346800},
  {Date:1346328000000,Open:30.53,High:30.61,Low:30.22,Close:30.32,Volume:23982100},
  {Date:1346414400000,Open:30.6,High:30.96,Low:30.38,Close:30.82,Volume:36590100},
  {Date:1346760000000,Open:30.45,High:30.66,Low:30.15,Close:30.39,Volume:48556700},
  {Date:1346846400000,Open:30.22,High:30.53,Low:30.21,Close:30.39,Volume:33650000},
  {Date:1346932800000,Open:30.5,High:31.36,Low:30.46,Close:31.35,Volume:48371700},
  {Date:1347019200000,Open:31.04,High:31.07,Low:30.73,Close:30.95,Volume:42649100},
  {Date:1347278400000,Open:30.83,High:30.9,Low:30.51,Close:30.72,Volume:40524000},
  {Date:1347364800000,Open:30.69,High:30.91,Low:30.61,Close:30.79,Volume:25191800},
  {Date:1347451200000,Open:30.94,High:31.18,Low:30.73,Close:30.78,Volume:32775800},
  {Date:1347537600000,Open:30.89,High:31.18,Low:30.4,Close:30.94,Volume:45047300},
  {Date:1347624000000,Open:31.01,High:31.25,Low:30.81,Close:31.21,Volume:51422800},
  {Date:1347883200000,Open:31.19,High:31.26,Low:31.04,Close:31.21,Volume:36488500},
  {Date:1347969600000,Open:31.1,High:31.21,Low:31.03,Close:31.18,Volume:34542700},
  {Date:1348056000000,Open:31.09,High:31.19,Low:31.04,Close:31.05,Volume:48871900},
  {Date:1348142400000,Open:30.95,High:31.48,Low:30.91,Close:31.45,Volume:45543000},
  {Date:1348228800000,Open:31.43,High:31.61,Low:31.09,Close:31.19,Volume:102348900},
  {Date:1348488000000,Open:31,High:31.07,Low:30.64,Close:30.78,Volume:46825900},
  {Date:1348574400000,Open:30.95,High:31,Low:30.36,Close:30.39,Volume:54266400},
  {Date:1348660800000,Open:30.28,High:30.6,Low:30.04,Close:30.17,Volume:54672000},
  {Date:1348747200000,Open:30.17,High:30.4,Low:29.89,Close:30.16,Volume:47129900},
  {Date:1348833600000,Open:30.18,High:30.26,Low:29.74,Close:29.76,Volume:54229300},
  {Date:1349092800000,Open:29.81,High:29.98,Low:29.42,Close:29.49,Volume:54042700},
  {Date:1349179200000,Open:29.68,High:29.89,Low:29.5,Close:29.66,Volume:43338900},
  {Date:1349265600000,Open:29.75,High:29.99,Low:29.67,Close:29.86,Volume:46655900},
  {Date:1349352000000,Open:29.97,High:30.03,Low:29.57,Close:30.03,Volume:43634900},
  {Date:1349438400000,Open:30.23,High:30.25,Low:29.74,Close:29.85,Volume:41133900},
  {Date:1349697600000,Open:29.64,High:29.92,Low:29.55,Close:29.78,Volume:29752000},
  {Date:1349784000000,Open:29.68,High:29.74,Low:29.18,Close:29.28,Volume:45121100},
  {Date:1349870400000,Open:29.15,High:29.31,Low:28.95,Close:28.98,Volume:47227100},
  {Date:1349956800000,Open:29.22,High:29.25,Low:28.87,Close:28.95,Volume:41488500},
  {Date:1350043200000,Open:28.97,High:29.32,Low:28.8,Close:29.2,Volume:46464700},
  {Date:1350302400000,Open:29.37,High:29.72,Low:29.25,Close:29.51,Volume:42440200},
  {Date:1350388800000,Open:29.45,High:29.74,Low:29.32,Close:29.49,Volume:47739400},
  {Date:1350475200000,Open:29.3,High:29.64,Low:29.09,Close:29.59,Volume:44206100},
  {Date:1350561600000,Open:29.65,High:29.73,Low:29.26,Close:29.5,Volume:59238500},
  {Date:1350648000000,Open:29.05,High:29.08,Low:28.5,Close:28.64,Volume:90470800},
  {Date:1350907200000,Open:28.73,High:28.83,Low:27.83,Close:28,Volume:83374000},
  {Date:1350993600000,Open:27.77,High:28.2,Low:27.76,Close:28.05,Volume:64414800},
  {Date:1351080000000,Open:28.16,High:28.2,Low:27.87,Close:27.9,Volume:53320400},
  {Date:1351166400000,Open:28.19,High:28.2,Low:27.86,Close:27.88,Volume:54084300},
  {Date:1351252800000,Open:27.86,High:28.34,Low:27.84,Close:28.21,Volume:57790000},
  {Date:1351684800000,Open:28.55,High:28.88,Low:28.5,Close:28.54,Volume:69464100},
  {Date:1351771200000,Open:28.84,High:29.56,Low:28.82,Close:29.52,Volume:72047900},
  {Date:1351857600000,Open:29.59,High:29.77,Low:29.33,Close:29.5,Volume:57131600},
  {Date:1352116800000,Open:29.62,High:29.74,Low:29.33,Close:29.63,Volume:38070800},
  {Date:1352203200000,Open:29.82,High:30.2,Low:29.61,Close:29.86,Volume:43401500},
  {Date:1352289600000,Open:29.53,High:29.83,Low:29.05,Close:29.08,Volume:57871800},
  {Date:1352376000000,Open:29.12,High:29.37,Low:28.8,Close:28.81,Volume:49841800},
  {Date:1352462400000,Open:28.88,High:29.19,Low:28.81,Close:28.83,Volume:43291200},
  {Date:1352721600000,Open:28.94,High:29.01,Low:28.21,Close:28.22,Volume:61112300},
  {Date:1352808000000,Open:27.02,High:27.3,Low:26.75,Close:27.09,Volume:131689200},
  {Date:1352894400000,Open:27.24,High:27.29,Low:26.8,Close:26.84,Volume:76086100},
  {Date:1352980800000,Open:26.88,High:26.97,Low:26.63,Close:26.66,Volume:50955600},
  {Date:1353067200000,Open:26.67,High:26.7,Low:26.34,Close:26.52,Volume:64083300},
  {Date:1353326400000,Open:26.8,High:26.8,Low:26.47,Close:26.73,Volume:57179300},
  {Date:1353412800000,Open:26.76,High:26.8,Low:26.46,Close:26.71,Volume:47070400},
  {Date:1353499200000,Open:26.71,High:27.17,Low:26.67,Close:26.95,Volume:66360300},
  {Date:1353672000000,Open:27.23,High:27.77,Low:27.2,Close:27.7,Volume:57845700},
  {Date:1353931200000,Open:27.54,High:27.58,Low:27.17,Close:27.39,Volume:85198700},
  {Date:1354017600000,Open:27.36,High:27.38,Low:27.04,Close:27.08,Volume:45018600},
  {Date:1354104000000,Open:27.01,High:27.39,Low:26.77,Close:27.36,Volume:53018400},
  {Date:1354190400000,Open:27.11,High:27.36,Low:26.86,Close:26.95,Volume:69551400},
  {Date:1354276800000,Open:27.05,High:27.13,Low:26.49,Close:26.62,Volume:83690200},
  {Date:1354536000000,Open:26.78,High:26.82,Low:26.4,Close:26.43,Volume:53173800},
  {Date:1354622400000,Open:26.5,High:26.63,Low:26.34,Close:26.37,Volume:49777500},
  {Date:1354708800000,Open:26.38,High:26.93,Low:26.26,Close:26.67,Volume:68283800},
  {Date:1354795200000,Open:26.81,High:26.98,Low:26.61,Close:26.73,Volume:39182300},
  {Date:1354881600000,Open:26.82,High:26.82,Low:26.37,Close:26.46,Volume:46162100},
  {Date:1355140800000,Open:26.56,High:26.97,Low:26.52,Close:26.94,Volume:47031100},
  {Date:1355227200000,Open:27.05,High:27.49,Low:27.05,Close:27.32,Volume:52282800},
  {Date:1355313600000,Open:27.53,High:27.62,Low:27.08,Close:27.24,Volume:43966300},
  {Date:1355400000000,Open:27.32,High:27.52,Low:26.95,Close:27.11,Volume:45080100},
  {Date:1355486400000,Open:27.11,High:27.13,Low:26.7,Close:26.81,Volume:42077500},
  {Date:1355745600000,Open:26.79,High:27.22,Low:26.68,Close:27.1,Volume:42046100},
  {Date:1355832000000,Open:27.25,High:27.63,Low:27.14,Close:27.56,Volume:50486900},
  {Date:1355918400000,Open:27.69,High:27.73,Low:27.25,Close:27.31,Volume:53519900},
  {Date:1356004800000,Open:27.36,High:27.68,Low:27.15,Close:27.68,Volume:52607300},
  {Date:1356091200000,Open:27.45,High:27.49,Low:27,Close:27.45,Volume:98776500},
  {Date:1356350400000,Open:27.2,High:27.25,Low:27,Close:27.06,Volume:20842400},
  {Date:1356523200000,Open:27.03,High:27.2,Low:26.7,Close:26.86,Volume:31631100},
  {Date:1356609600000,Open:26.89,High:27.09,Low:26.57,Close:26.96,Volume:39394000},
  {Date:1356696000000,Open:26.71,High:26.9,Low:26.55,Close:26.55,Volume:28239900},
  {Date:1356955200000,Open:26.59,High:26.77,Low:26.37,Close:26.71,Volume:42749500},
  {Date:1357128000000,Open:27.25,High:27.73,Low:27.15,Close:27.62,Volume:52899300},
  {Date:1357214400000,Open:27.63,High:27.65,Low:27.16,Close:27.25,Volume:48294400},
  {Date:1357300800000,Open:27.27,High:27.34,Low:26.73,Close:26.74,Volume:52521100},
  {Date:1357560000000,Open:26.77,High:26.88,Low:26.64,Close:26.69,Volume:37110400},
  {Date:1357646400000,Open:26.75,High:26.79,Low:26.46,Close:26.55,Volume:44703100},
  {Date:1357732800000,Open:26.72,High:26.75,Low:26.56,Close:26.7,Volume:49047900},
  {Date:1357819200000,Open:26.65,High:26.98,Low:26.29,Close:26.46,Volume:71431300},
  {Date:1357905600000,Open:26.49,High:26.93,Low:26.28,Close:26.83,Volume:55512100},
  {Date:1358164800000,Open:26.9,High:27.08,Low:26.76,Close:26.89,Volume:48324400},
  {Date:1358251200000,Open:26.83,High:27.29,Low:26.83,Close:27.21,Volume:48244500},
  {Date:1358337600000,Open:27.15,High:27.23,Low:27.01,Close:27.04,Volume:41077400},
  {Date:1358424000000,Open:27.19,High:27.47,Low:27.06,Close:27.25,Volume:51685900},
  {Date:1358510400000,Open:27.1,High:27.29,Low:27.04,Close:27.25,Volume:52167700},
  {Date:1358856000000,Open:27.3,High:27.45,Low:27,Close:27.15,Volume:58650600},
  {Date:1358942400000,Open:27.2,High:27.64,Low:27.2,Close:27.61,Volume:50387700},
  {Date:1359028800000,Open:27.7,High:28.07,Low:27.47,Close:27.63,Volume:101739300},
  {Date:1359115200000,Open:27.58,High:28.23,Low:27.39,Close:27.88,Volume:81847700},
  {Date:1359374400000,Open:28.01,High:28.23,Low:27.76,Close:27.91,Volume:56056500},
  {Date:1359460800000,Open:27.82,High:28.13,Low:27.6,Close:28.01,Volume:49242600},
  {Date:1359547200000,Open:28.01,High:28.19,Low:27.76,Close:27.85,Volume:43580500},
  {Date:1359633600000,Open:27.79,High:27.97,Low:27.4,Close:27.45,Volume:50530000},
  {Date:1359720000000,Open:27.67,High:28.05,Low:27.55,Close:27.93,Volume:55565900},
  {Date:1359979200000,Open:27.87,High:28.02,Low:27.42,Close:27.44,Volume:50540000},
  {Date:1360065600000,Open:27.62,High:27.66,Low:27.36,Close:27.5,Volume:35410400},
  {Date:1360152000000,Open:27.38,High:27.54,Low:27.25,Close:27.34,Volume:41889600},
  {Date:1360238400000,Open:27.35,High:27.39,Low:27.1,Close:27.28,Volume:38028300},
  {Date:1360324800000,Open:27.35,High:27.71,Low:27.31,Close:27.55,Volume:33318500},
  {Date:1360584000000,Open:27.65,High:27.92,Low:27.5,Close:27.86,Volume:32247700},
  {Date:1360670400000,Open:27.88,High:28,Low:27.75,Close:27.88,Volume:35990900},
  {Date:1360756800000,Open:27.93,High:28.11,Low:27.88,Close:28.03,Volume:41715600},
  {Date:1360843200000,Open:27.92,High:28.06,Low:27.87,Close:28.04,Volume:32663200},
  {Date:1360929600000,Open:28.04,High:28.16,Low:27.88,Close:28.01,Volume:49650900},
  {Date:1361275200000,Open:27.88,High:28.09,Low:27.8,Close:28.05,Volume:38781400},
  {Date:1361361600000,Open:28.13,High:28.2,Low:27.83,Close:27.87,Volume:44110200},
  {Date:1361448000000,Open:27.74,High:27.74,Low:27.23,Close:27.49,Volume:49078500},
  {Date:1361534400000,Open:27.68,High:27.76,Low:27.48,Close:27.76,Volume:31425900},
  {Date:1361793600000,Open:27.97,High:28.05,Low:27.37,Close:27.37,Volume:48011800},
  {Date:1361880000000,Open:27.38,High:27.6,Low:27.34,Close:27.37,Volume:49923300},
  {Date:1361966400000,Open:27.42,High:28,Low:27.33,Close:27.81,Volume:36394700},
  {Date:1362052800000,Open:27.88,High:27.97,Low:27.74,Close:27.8,Volume:35840200},
  {Date:1362139200000,Open:27.72,High:27.98,Low:27.52,Close:27.95,Volume:34849700},
  {Date:1362398400000,Open:27.85,High:28.15,Low:27.7,Close:28.15,Volume:38157500},
  {Date:1362484800000,Open:28.29,High:28.54,Low:28.16,Close:28.35,Volume:41432200},
  {Date:1362571200000,Open:28.21,High:28.23,Low:27.78,Close:28.09,Volume:51448500},
  {Date:1362657600000,Open:28.11,High:28.28,Low:28.01,Close:28.14,Volume:29196700},
  {Date:1362744000000,Open:28.25,High:28.33,Low:27.96,Close:28,Volume:37667800},
  {Date:1363003200000,Open:27.94,High:27.97,Low:27.67,Close:27.87,Volume:36627500},
  {Date:1363089600000,Open:27.84,High:27.95,Low:27.64,Close:27.91,Volume:39255200},
  {Date:1363176000000,Open:27.87,High:28.02,Low:27.75,Close:27.92,Volume:29093400},
  {Date:1363262400000,Open:28,High:28.16,Low:27.93,Close:28.14,Volume:55914800},
  {Date:1363348800000,Open:28.03,High:28.16,Low:27.98,Close:28.04,Volume:92710300},
  {Date:1363608000000,Open:27.88,High:28.28,Low:27.81,Close:28.1,Volume:44809400},
  {Date:1363694400000,Open:28.12,High:28.22,Low:28.03,Close:28.18,Volume:51901600},
  {Date:1363780800000,Open:28.34,High:28.49,Low:28.18,Close:28.32,Volume:35447800},
  {Date:1363867200000,Open:28.11,High:28.36,Low:28.05,Close:28.11,Volume:34233200},
  {Date:1363953600000,Open:28.19,High:28.34,Low:28.1,Close:28.25,Volume:28720900},
  {Date:1364212800000,Open:28.3,High:28.35,Low:27.96,Close:28.16,Volume:44154000},
  {Date:1364299200000,Open:28.24,High:28.34,Low:28.11,Close:28.16,Volume:27824300},
  {Date:1364385600000,Open:28.14,High:28.45,Low:28.08,Close:28.37,Volume:36047400},
  {Date:1364472000000,Open:28.32,High:28.66,Low:28.26,Close:28.61,Volume:55453800},
  {Date:1364817600000,Open:28.64,High:28.66,Low:28.36,Close:28.61,Volume:29201100},
  {Date:1364904000000,Open:28.59,High:28.85,Low:28.52,Close:28.8,Volume:28456500},
  {Date:1364990400000,Open:28.75,High:28.95,Low:28.54,Close:28.56,Volume:35062800},
  {Date:1365076800000,Open:28.39,High:28.61,Low:28.27,Close:28.6,Volume:45263200},
  {Date:1365163200000,Open:28.22,High:28.78,Low:28.11,Close:28.7,Volume:50927300},
  {Date:1365422400000,Open:28.73,High:28.73,Low:28.47,Close:28.59,Volume:34759500},
  {Date:1365508800000,Open:28.73,High:29.82,Low:28.68,Close:29.61,Volume:77733800},
  {Date:1365595200000,Open:29.57,High:30.32,Low:29.52,Close:30.28,Volume:71116700},
  {Date:1365681600000,Open:29.1,High:29.2,Low:28.73,Close:28.94,Volume:130923200},
  {Date:1365768000000,Open:28.85,High:29.02,Low:28.66,Close:28.79,Volume:62886300},
  {Date:1366027200000,Open:28.65,High:28.98,Low:28.51,Close:28.69,Volume:56332900},
  {Date:1366113600000,Open:28.9,High:29.14,Low:28.7,Close:28.97,Volume:52797300},
  {Date:1366200000000,Open:28.85,High:29.04,Low:28.6,Close:28.83,Volume:52840700},
  {Date:1366286400000,Open:28.95,High:28.98,Low:28.5,Close:28.79,Volume:56906600},
  {Date:1366372800000,Open:29.62,High:30.24,Low:29.61,Close:29.77,Volume:99790700},
  {Date:1366632000000,Open:30.3,High:31.18,Low:30.27,Close:30.83,Volume:137904000},
  {Date:1366718400000,Open:30.7,High:30.9,Low:30.38,Close:30.6,Volume:59126900},
  {Date:1366804800000,Open:30.62,High:31.92,Low:30.6,Close:31.76,Volume:90946600},
  {Date:1366891200000,Open:31.71,High:32.84,Low:31.54,Close:31.94,Volume:110700200},
  {Date:1366977600000,Open:31.9,High:31.98,Low:31.45,Close:31.79,Volume:47799300},
  {Date:1367236800000,Open:31.8,High:32.68,Low:31.77,Close:32.61,Volume:59116400},
  {Date:1367323200000,Open:32.56,High:33.11,Low:32.28,Close:33.1,Volume:75165200},
  {Date:1367409600000,Open:32.93,High:33.08,Low:32.6,Close:32.72,Volume:54330900},
  {Date:1367496000000,Open:32.63,High:33.17,Low:32.39,Close:33.16,Volume:46059500},
  {Date:1367582400000,Open:33.23,High:33.52,Low:33.08,Close:33.49,Volume:46784600},
  {Date:1367841600000,Open:33.42,High:33.91,Low:33.25,Close:33.75,Volume:40978300},
  {Date:1367928000000,Open:33.65,High:33.79,Low:33.24,Close:33.31,Volume:43078300},
  {Date:1368014400000,Open:33.07,High:33.24,Low:32.65,Close:32.99,Volume:51595700},
  {Date:1368100800000,Open:32.85,High:33,Low:32.59,Close:32.66,Volume:46417800},
  {Date:1368187200000,Open:32.67,High:32.72,Low:32.32,Close:32.69,Volume:36394900},
  {Date:1368446400000,Open:32.61,High:33.07,Low:32.55,Close:33.03,Volume:36027600},
  {Date:1368532800000,Open:32.86,High:33.53,Low:32.8,Close:33.53,Volume:56870100},
  {Date:1368619200000,Open:33.45,High:33.9,Low:33.43,Close:33.85,Volume:46303900},
  {Date:1368705600000,Open:33.64,High:34.15,Low:33.55,Close:34.08,Volume:59382900},
  {Date:1368792000000,Open:34.13,High:34.87,Low:34.1,Close:34.87,Volume:60666700},
  {Date:1369051200000,Open:34.73,High:35.1,Low:34.68,Close:35.08,Volume:54020800},
  {Date:1369137600000,Open:35.1,High:35.27,Low:34.72,Close:34.85,Volume:48702400},
  {Date:1369224000000,Open:34.79,High:34.84,Low:34.36,Close:34.61,Volume:66047500},
  {Date:1369310400000,Open:34.23,High:34.55,Low:33.9,Close:34.15,Volume:51102700},
  {Date:1369396800000,Open:33.92,High:34.28,Low:33.9,Close:34.27,Volume:33174400},
  {Date:1369742400000,Open:34.42,High:35.18,Low:34.41,Close:35.02,Volume:48212100},
  {Date:1369828800000,Open:34.74,High:35.02,Low:34.57,Close:34.88,Volume:38412200},
  {Date:1369915200000,Open:34.85,High:35.25,Low:34.81,Close:35.03,Volume:51131000},
  {Date:1370001600000,Open:34.82,High:35.28,Low:34.79,Close:34.9,Volume:56165700},
  {Date:1370260800000,Open:34.92,High:35.63,Low:34.83,Close:35.59,Volume:51252600},
  {Date:1370347200000,Open:35.62,High:35.74,Low:34.77,Close:34.99,Volume:65529500},
  {Date:1370433600000,Open:34.6,High:34.89,Low:34.43,Close:34.78,Volume:46025100},
  {Date:1370520000000,Open:34.84,High:35.11,Low:34.49,Close:34.96,Volume:37618500},
  {Date:1370606400000,Open:35.25,High:35.78,Low:35.06,Close:35.67,Volume:40757300},
  {Date:1370865600000,Open:35.51,High:35.65,Low:35.14,Close:35.47,Volume:35994500},
  {Date:1370952000000,Open:35.05,High:35.18,Low:34.68,Close:34.84,Volume:39435900},
  {Date:1371038400000,Open:35.14,High:35.27,Low:34.85,Close:35,Volume:37372700},
  {Date:1371124800000,Open:34.99,High:35.02,Low:34.59,Close:34.72,Volume:45654900},
  {Date:1371211200000,Open:34.55,High:34.69,Low:34.25,Close:34.4,Volume:53192600},
  {Date:1371470400000,Open:34.69,High:35.16,Low:34.63,Close:35,Volume:49670100},
  {Date:1371556800000,Open:34.97,High:35.17,Low:34.9,Close:34.98,Volume:28616500},
  {Date:1371643200000,Open:34.96,High:35.09,Low:34.59,Close:34.59,Volume:30816200},
  {Date:1371729600000,Open:34.26,High:34.33,Low:33.37,Close:33.49,Volume:54493700},
  {Date:1371816000000,Open:33.66,High:33.73,Low:33.05,Close:33.27,Volume:85338500},
  {Date:1372075200000,Open:32.94,High:34.2,Low:32.57,Close:33.72,Volume:56109000},
  {Date:1372161600000,Open:34.08,High:34.38,Low:33.46,Close:33.67,Volume:44073400},
  {Date:1372248000000,Open:34.12,High:34.48,Low:33.89,Close:34.35,Volume:48665900},
  {Date:1372334400000,Open:34.52,High:34.78,Low:34.5,Close:34.62,Volume:28993100},
  {Date:1372420800000,Open:34.38,High:34.79,Low:34.34,Close:34.54,Volume:65545500},
  {Date:1372680000000,Open:34.75,High:34.99,Low:34.33,Close:34.36,Volume:31055400},
  {Date:1372766400000,Open:34.41,High:34.44,Low:33.63,Close:33.94,Volume:37630000},
  {Date:1372852800000,Open:33.66,High:34.37,Low:33.6,Close:34.01,Volume:15994400},
  {Date:1373025600000,Open:34.09,High:34.24,Low:33.58,Close:34.21,Volume:26085900},
  {Date:1373284800000,Open:34.35,High:34.59,Low:33.98,Close:34.33,Volume:32396900},
  {Date:1373371200000,Open:34.58,High:34.6,Low:34.14,Close:34.35,Volume:25318500},
  {Date:1373457600000,Open:34.34,High:34.81,Low:34.32,Close:34.7,Volume:29658800},
  {Date:1373544000000,Open:35,High:35.77,Low:34.9,Close:35.69,Volume:53638300},
  {Date:1373630400000,Open:35.58,High:35.73,Low:35.28,Close:35.67,Volume:35501200},
  {Date:1373889600000,Open:35.66,High:36.22,Low:35.58,Close:36.17,Volume:34142600},
  {Date:1373976000000,Open:36.01,High:36.43,Low:35.96,Close:36.27,Volume:36378500},
  {Date:1374062400000,Open:36.34,High:36.39,Low:35.49,Close:35.74,Volume:37285100},
  {Date:1374148800000,Open:35.72,High:35.89,Low:35.22,Close:35.44,Volume:49547100},
  {Date:1374235200000,Open:32.4,High:32.67,Low:31.02,Close:31.4,Volume:248428500},
  {Date:1374494400000,Open:31.7,High:32.01,Low:31.6,Close:32.01,Volume:79040700},
  {Date:1374580800000,Open:31.91,High:32.04,Low:31.71,Close:31.82,Volume:65810400},
  {Date:1374667200000,Open:32.04,High:32.19,Low:31.89,Close:31.96,Volume:52803100},
  {Date:1374753600000,Open:31.62,High:31.65,Low:31.25,Close:31.39,Volume:63213000},
  {Date:1374840000000,Open:31.26,High:31.62,Low:31.21,Close:31.62,Volume:38633600},
  {Date:1375099200000,Open:31.47,High:31.6,Low:31.4,Close:31.54,Volume:28870700},
  {Date:1375185600000,Open:31.78,High:32.12,Low:31.55,Close:31.85,Volume:45799500},
  {Date:1375272000000,Open:31.97,High:32.05,Low:31.71,Close:31.84,Volume:43898400},
  {Date:1375358400000,Open:32.06,High:32.09,Low:31.6,Close:31.67,Volume:42557900},
  {Date:1375444800000,Open:31.69,High:31.9,Low:31.57,Close:31.89,Volume:29199900},
  {Date:1375704000000,Open:31.9,High:32,Low:31.64,Close:31.7,Volume:30984000},
  {Date:1375790400000,Open:31.55,High:31.67,Low:31.38,Close:31.58,Volume:36331500},
  {Date:1375876800000,Open:31.54,High:32.1,Low:31.25,Close:32.06,Volume:38078600},
  {Date:1375963200000,Open:32.24,High:33.07,Low:32.05,Close:32.89,Volume:59034400},
  {Date:1376049600000,Open:32.77,High:32.9,Low:32.47,Close:32.7,Volume:26800700},
  {Date:1376308800000,Open:32.46,High:32.97,Low:32.46,Close:32.87,Volume:25493700},
  {Date:1376395200000,Open:32.51,High:32.55,Low:32.21,Close:32.23,Volume:39464100},
  {Date:1376481600000,Open:32.14,High:33.36,Low:31.7,Close:32.35,Volume:48519600},
  {Date:1376568000000,Open:32,High:32.18,Low:30.84,Close:31.79,Volume:33338000},
  {Date:1376654400000,Open:31.79,High:31.99,Low:31.66,Close:31.8,Volume:32866300},
  {Date:1376913600000,Open:31.76,High:31.97,Low:31.38,Close:31.39,Volume:27902500},
  {Date:1377000000000,Open:31.44,High:31.9,Low:31.37,Close:31.62,Volume:22979600},
  {Date:1377086400000,Open:31.61,High:32.01,Low:31.54,Close:31.61,Volume:37409100},
  {Date:1377172800000,Open:32.19,High:32.49,Low:32.1,Close:32.39,Volume:31169900},
  {Date:1377259200000,Open:35.17,High:35.2,Low:34,Close:34.75,Volume:225493800},
  {Date:1377518400000,Open:34.4,High:34.67,Low:34.03,Close:34.15,Volume:72786800},
  {Date:1377604800000,Open:33.52,High:34.1,Low:33.15,Close:33.26,Volume:58522300},
  {Date:1377691200000,Open:33.39,High:33.6,Low:33,Close:33.02,Volume:44257400},
  {Date:1377777600000,Open:32.93,High:33.6,Low:32.8,Close:33.55,Volume:45284700},
  {Date:1377864000000,Open:33.37,High:33.48,Low:33.09,Close:33.4,Volume:42790200},
  {Date:1378209600000,Open:31.75,High:32.07,Low:31.29,Close:31.88,Volume:154507000},
  {Date:1378296000000,Open:31.39,High:31.47,Low:31.11,Close:31.2,Volume:142320600},
  {Date:1378382400000,Open:31.1,High:31.44,Low:30.95,Close:31.23,Volume:71644900},
  {Date:1378468800000,Open:31.31,High:31.39,Low:31.13,Close:31.15,Volume:75434900},
  {Date:1378728000000,Open:31.22,High:31.79,Low:31.2,Close:31.66,Volume:49628500},
  {Date:1378814400000,Open:31.9,High:32.4,Low:31.79,Close:32.39,Volume:56881200},
  {Date:1378900800000,Open:32.57,High:32.93,Low:32.53,Close:32.74,Volume:39087500},
  {Date:1378987200000,Open:32.72,High:32.78,Low:32.59,Close:32.69,Volume:32860200},
  {Date:1379073600000,Open:32.77,High:33.07,Low:32.51,Close:33.03,Volume:40899000},
  {Date:1379332800000,Open:33.38,High:33.5,Low:32.73,Close:32.8,Volume:52839700},
  {Date:1379419200000,Open:33.42,High:33.47,Low:32.9,Close:32.93,Volume:84716500},
  {Date:1379505600000,Open:32.99,High:33.4,Low:32.83,Close:33.32,Volume:64099900},
  {Date:1379592000000,Open:33.48,High:33.68,Low:33.32,Close:33.64,Volume:42026600},
  {Date:1379678400000,Open:33.41,High:33.48,Low:32.69,Close:32.79,Volume:102904900},
  {Date:1379937600000,Open:32.54,High:32.97,Low:32.5,Close:32.74,Volume:39826100},
  {Date:1380024000000,Open:32.87,High:32.87,Low:32.15,Close:32.45,Volume:40685000},
  {Date:1380110400000,Open:32.49,High:32.8,Low:32.4,Close:32.51,Volume:28907500},
  {Date:1380196800000,Open:32.64,High:33,Low:32.59,Close:32.77,Volume:28504000},
  {Date:1380283200000,Open:32.88,High:33.75,Low:32.87,Close:33.27,Volume:55348000},
  {Date:1380542400000,Open:33,High:33.31,Low:32.7,Close:33.28,Volume:39839500},
  {Date:1380628800000,Open:33.35,High:33.61,Low:33.3,Close:33.58,Volume:36718700},
  {Date:1380715200000,Open:33.36,High:34.03,Low:33.29,Close:33.92,Volume:46946800},
  {Date:1380801600000,Open:33.88,High:34,Low:33.42,Close:33.86,Volume:38703800},
  {Date:1380888000000,Open:33.69,High:33.99,Low:33.62,Close:33.88,Volume:33008100},
  {Date:1381147200000,Open:33.6,High:33.71,Low:33.2,Close:33.3,Volume:35069300},
  {Date:1381233600000,Open:33.31,High:33.33,Low:32.8,Close:33.01,Volume:41017600},
  {Date:1381320000000,Open:33.07,High:33.35,Low:32.96,Close:33.07,Volume:35878600},
  {Date:1381406400000,Open:33.31,High:33.89,Low:33.26,Close:33.76,Volume:42875100},
  {Date:1381492800000,Open:33.68,High:34.14,Low:33.68,Close:34.13,Volume:30033300},
  {Date:1381752000000,Open:33.9,High:34.5,Low:33.78,Close:34.45,Volume:27757900},
  {Date:1381838400000,Open:34.67,High:34.99,Low:34.47,Close:34.49,Volume:47097800},
  {Date:1381924800000,Open:34.6,High:34.9,Low:34.56,Close:34.64,Volume:35111600},
  {Date:1382011200000,Open:34.45,High:34.99,Low:34.37,Close:34.92,Volume:31359200},
  {Date:1382097600000,Open:34.82,High:34.99,Low:34.33,Close:34.96,Volume:41811700},
  {Date:1382356800000,Open:34.98,High:35.2,Low:34.91,Close:34.99,Volume:27433500},
  {Date:1382443200000,Open:35.02,High:35.1,Low:34.52,Close:34.58,Volume:40438500},
  {Date:1382529600000,Open:34.35,High:34.49,Low:33.67,Close:33.76,Volume:58600500},
  {Date:1382616000000,Open:33.82,High:34.1,Low:33.57,Close:33.72,Volume:53209700},
  {Date:1382702400000,Open:35.88,High:36.29,Low:35.47,Close:35.73,Volume:113494000},
  {Date:1382961600000,Open:35.61,High:35.73,Low:35.27,Close:35.57,Volume:38383600},
  {Date:1383048000000,Open:35.63,High:35.72,Low:35.26,Close:35.52,Volume:31702200},
  {Date:1383134400000,Open:35.53,High:35.79,Low:35.43,Close:35.54,Volume:36997700},
  {Date:1383220800000,Open:35.66,High:35.69,Low:35.34,Close:35.41,Volume:41682300},
  {Date:1383307200000,Open:35.67,High:35.69,Low:35.39,Close:35.53,Volume:40264600},
  {Date:1383566400000,Open:35.59,High:35.98,Low:35.55,Close:35.94,Volume:28060700},
  {Date:1383652800000,Open:35.79,High:36.71,Low:35.77,Close:36.64,Volume:51681900},
  {Date:1383739200000,Open:37.24,High:38.22,Low:37.06,Close:38.18,Volume:88948800},
  {Date:1383825600000,Open:37.96,High:38.01,Low:37.43,Close:37.5,Volume:60437400},
  {Date:1383912000000,Open:37.67,High:37.78,Low:37.34,Close:37.78,Volume:36737800},
  {Date:1384171200000,Open:37.69,High:37.78,Low:37.35,Close:37.59,Volume:26872500},
  {Date:1384257600000,Open:37.38,High:37.6,Low:37.2,Close:37.36,Volume:31651600},
  {Date:1384344000000,Open:36.98,High:38.16,Low:36.9,Close:38.16,Volume:44957600},
  {Date:1384430400000,Open:37.87,High:38.13,Low:37.72,Close:38.02,Volume:46183700},
  {Date:1384516800000,Open:37.95,High:38.02,Low:37.72,Close:37.84,Volume:50601300},
  {Date:1384776000000,Open:37.35,High:37.58,Low:37.07,Close:37.2,Volume:53277500},
  {Date:1384862400000,Open:36.85,High:37.23,Low:36.67,Close:36.74,Volume:44275000},
  {Date:1384948800000,Open:36.92,High:37.41,Low:36.86,Close:37.08,Volume:32229900},
  {Date:1385035200000,Open:37.27,High:37.53,Low:37.26,Close:37.4,Volume:23064700},
  {Date:1385121600000,Open:37.53,High:37.68,Low:37.33,Close:37.57,Volume:27982000},
  {Date:1385380800000,Open:37.93,High:37.95,Low:37.57,Close:37.64,Volume:30646800},
  {Date:1385467200000,Open:37.57,High:37.65,Low:37.35,Close:37.35,Volume:34465300},
  {Date:1385553600000,Open:37.57,High:37.76,Low:37.49,Close:37.6,Volume:26002100},
  {Date:1385726400000,Open:37.82,High:38.29,Low:37.82,Close:38.13,Volume:22090400},
  {Date:1385985600000,Open:38.09,High:38.78,Low:38.06,Close:38.45,Volume:42950400},
  {Date:1386072000000,Open:38.14,High:38.49,Low:38.08,Close:38.31,Volume:52109800},
  {Date:1386158400000,Open:38.21,High:38.98,Low:38.12,Close:38.94,Volume:51983600},
  {Date:1386244800000,Open:38.85,High:38.88,Low:37.18,Close:38,Volume:116305000},
  {Date:1386331200000,Open:38.42,High:38.55,Low:37.99,Close:38.36,Volume:36457300},
  {Date:1386590400000,Open:38.56,High:38.87,Low:38.37,Close:38.71,Volume:30286000},
  {Date:1386676800000,Open:38.61,High:38.9,Low:38.02,Close:38.11,Volume:37828600},
  {Date:1386763200000,Open:38.06,High:38.3,Low:37.39,Close:37.61,Volume:39853400},
  {Date:1386849600000,Open:37.64,High:37.64,Low:37.18,Close:37.22,Volume:36012800},
  {Date:1386936000000,Open:37.42,High:37.45,Low:36.62,Close:36.69,Volume:40066100},
  {Date:1387195200000,Open:36.73,High:37,Low:36.54,Close:36.89,Volume:31734200},
  {Date:1387281600000,Open:36.94,High:37.11,Low:36.33,Close:36.52,Volume:45687700},
  {Date:1387368000000,Open:36.36,High:36.6,Low:35.53,Close:36.58,Volume:63192100},
  {Date:1387454400000,Open:36.51,High:36.55,Low:36.08,Close:36.25,Volume:34160100},
  {Date:1387540800000,Open:36.2,High:36.93,Low:36.19,Close:36.8,Volume:62649100},
  {Date:1387800000000,Open:36.81,High:36.89,Low:36.55,Close:36.62,Volume:25128700},
  {Date:1387886400000,Open:36.72,High:37.17,Low:36.64,Close:37.08,Volume:14243000},
  {Date:1388059200000,Open:37.2,High:37.49,Low:37.17,Close:37.44,Volume:17612800},
  {Date:1388145600000,Open:37.58,High:37.62,Low:37.17,Close:37.29,Volume:14563000},
  {Date:1388404800000,Open:37.22,High:37.38,Low:36.9,Close:37.29,Volume:16290500},
  {Date:1388491200000,Open:37.4,High:37.58,Low:37.22,Close:37.41,Volume:17503500},
  {Date:1388664000000,Open:37.35,High:37.4,Low:37.1,Close:37.16,Volume:30632200},
  {Date:1388750400000,Open:37.2,High:37.22,Low:36.6,Close:36.91,Volume:31134800},
  {Date:1389009600000,Open:36.85,High:36.89,Low:36.11,Close:36.13,Volume:43603700},
  {Date:1389096000000,Open:36.33,High:36.49,Low:36.21,Close:36.41,Volume:35802800},
  {Date:1389182400000,Open:36,High:36.14,Low:35.58,Close:35.76,Volume:59971700},
  {Date:1389268800000,Open:35.88,High:35.91,Low:35.4,Close:35.53,Volume:36516300},
  {Date:1389355200000,Open:35.9,High:36.15,Low:35.75,Close:36.04,Volume:40548800},
  {Date:1389614400000,Open:35.99,High:36.02,Low:34.83,Close:34.98,Volume:45901900},
  {Date:1389700800000,Open:34.73,High:35.88,Low:34.63,Close:35.78,Volume:41623300},
  {Date:1389787200000,Open:35.9,High:36.79,Low:35.85,Close:36.76,Volume:44812600},
  {Date:1389873600000,Open:36.69,High:37,Low:36.31,Close:36.89,Volume:38018700},
  {Date:1389960000000,Open:36.83,High:36.83,Low:36.15,Close:36.38,Volume:46267500},
  {Date:1390305600000,Open:36.82,High:36.82,Low:36.06,Close:36.17,Volume:31567300},
  {Date:1390392000000,Open:36.26,High:36.32,Low:35.75,Close:35.93,Volume:21904300},
  {Date:1390478400000,Open:36.09,High:36.13,Low:35.52,Close:36.06,Volume:43954000},
  {Date:1390564800000,Open:37.45,High:37.55,Low:36.53,Close:36.81,Volume:76395500},
  {Date:1390824000000,Open:36.87,High:36.89,Low:35.98,Close:36.03,Volume:44420800},
  {Date:1390910400000,Open:36.12,High:36.39,Low:35.75,Close:36.27,Volume:36205500},
  {Date:1390996800000,Open:35.98,High:36.88,Low:35.9,Close:36.66,Volume:52745900},
  {Date:1391083200000,Open:36.79,High:36.88,Low:36.23,Close:36.86,Volume:35036300},
  {Date:1391169600000,Open:36.95,High:37.89,Low:36.56,Close:37.84,Volume:93162300},
  {Date:1391428800000,Open:37.74,High:37.99,Low:36.43,Close:36.48,Volume:64063100},
  {Date:1391515200000,Open:36.97,High:37.19,Low:36.25,Close:36.35,Volume:54697900},
  {Date:1391601600000,Open:36.29,High:36.47,Low:35.8,Close:35.82,Volume:55814400},
  {Date:1391688000000,Open:35.8,High:36.25,Low:35.69,Close:36.18,Volume:35351800},
  {Date:1391774400000,Open:36.32,High:36.59,Low:36.01,Close:36.56,Volume:33260500},
  {Date:1392033600000,Open:36.63,High:36.8,Low:36.29,Close:36.8,Volume:26767000},
  {Date:1392120000000,Open:36.88,High:37.26,Low:36.86,Close:37.17,Volume:32141400},
  {Date:1392206400000,Open:37.35,High:37.6,Low:37.3,Close:37.47,Volume:27051800},
  {Date:1392292800000,Open:37.33,High:37.86,Low:37.33,Close:37.61,Volume:37635500},
  {Date:1392379200000,Open:37.39,High:37.78,Low:37.33,Close:37.62,Volume:31407500},
  {Date:1392724800000,Open:37.63,High:37.78,Low:37.41,Close:37.42,Volume:32834000},
  {Date:1392811200000,Open:37.22,High:37.75,Low:37.21,Close:37.51,Volume:29750400},
  {Date:1392897600000,Open:37.57,High:37.87,Low:37.4,Close:37.75,Volume:27526100},
  {Date:1392984000000,Open:37.94,High:38.35,Low:37.86,Close:37.98,Volume:38021300},
  {Date:1393243200000,Open:37.69,High:37.98,Low:37.54,Close:37.69,Volume:32085100},
  {Date:1393329600000,Open:37.61,High:37.85,Low:37.35,Close:37.54,Volume:30736500},
  {Date:1393416000000,Open:37.58,High:37.74,Low:37.19,Close:37.47,Volume:41041800},
  {Date:1393502400000,Open:37.45,High:37.89,Low:37.23,Close:37.86,Volume:33903400},
  {Date:1393588800000,Open:37.98,High:38.46,Low:37.82,Close:38.31,Volume:41215000},
  {Date:1393848000000,Open:37.92,High:38.13,Low:37.49,Close:37.78,Volume:29717500},
  {Date:1393934400000,Open:38.2,High:38.48,Low:38.07,Close:38.41,Volume:26802400},
  {Date:1394020800000,Open:38.25,High:38.27,Low:37.93,Close:38.11,Volume:20520100},
  {Date:1394107200000,Open:38.14,High:38.24,Low:37.89,Close:38.15,Volume:23582200},
  {Date:1394193600000,Open:38.28,High:38.36,Low:37.69,Close:37.9,Volume:26591600},
  {Date:1394452800000,Open:37.99,High:38.01,Low:37.72,Close:37.82,Volume:19006600},
  {Date:1394539200000,Open:37.87,High:38.23,Low:37.72,Close:38.02,Volume:25216400},
  {Date:1394625600000,Open:37.8,High:38.43,Low:37.79,Close:38.27,Volume:30494100},
  {Date:1394712000000,Open:38.42,High:38.45,Low:37.64,Close:37.89,Volume:32169700},
  {Date:1394798400000,Open:37.65,High:38.14,Low:37.51,Close:37.7,Volume:27195600},
  {Date:1395057600000,Open:37.9,High:38.41,Low:37.79,Close:38.05,Volume:20479600},
  {Date:1395144000000,Open:38.26,High:39.9,Low:38.22,Close:39.55,Volume:64063900},
  {Date:1395230400000,Open:39.47,High:39.55,Low:38.91,Close:39.27,Volume:35597200},
  {Date:1395316800000,Open:39.25,High:40.65,Low:39.24,Close:40.33,Volume:59269800},
  {Date:1395403200000,Open:40.72,High:40.94,Low:40.01,Close:40.16,Volume:80721800},
  {Date:1395662400000,Open:40.34,High:40.64,Low:39.86,Close:40.5,Volume:46098400},
  {Date:1395748800000,Open:40.66,High:40.99,Low:39.96,Close:40.34,Volume:43193100},
  {Date:1395835200000,Open:40.48,High:40.71,Low:39.6,Close:39.79,Volume:41977500},
  {Date:1395921600000,Open:39.74,High:39.97,Low:39.34,Close:39.36,Volume:35369200},
  {Date:1396008000000,Open:39.79,High:40.64,Low:39.68,Close:40.3,Volume:43472700},
  {Date:1396267200000,Open:40.43,High:41.5,Low:40.4,Close:40.99,Volume:46886300},
  {Date:1396353600000,Open:41.15,High:41.59,Low:41.07,Close:41.42,Volume:32605000},
  {Date:1396440000000,Open:41.44,High:41.66,Low:41.17,Close:41.35,Volume:28666700},
  {Date:1396526400000,Open:41.29,High:41.29,Low:40.71,Close:41.01,Volume:30139600},
  {Date:1396612800000,Open:41.25,High:41.39,Low:39.64,Close:39.87,Volume:51409600},
  {Date:1396872000000,Open:39.96,High:40.27,Low:39.74,Close:39.8,Volume:37559600},
  {Date:1396958400000,Open:39.75,High:39.93,Low:39.2,Close:39.82,Volume:35918600},
  {Date:1397044800000,Open:39.93,High:40.55,Low:39.88,Close:40.47,Volume:27398700},
  {Date:1397131200000,Open:40.44,High:40.69,Low:39.09,Close:39.36,Volume:45960800},
  {Date:1397217600000,Open:39,High:39.79,Low:39,Close:39.21,Volume:34330200},
  {Date:1397476800000,Open:39.11,High:39.41,Low:38.9,Close:39.18,Volume:32006600},
  {Date:1397563200000,Open:39.34,High:39.96,Low:39.05,Close:39.75,Volume:33968700},
  {Date:1397649600000,Open:40.06,High:40.42,Low:39.91,Close:40.4,Volume:30615800},
  {Date:1397736000000,Open:40.01,High:40.2,Low:39.51,Close:40.01,Volume:36688400},
  {Date:1398081600000,Open:40.13,High:40.15,Low:39.79,Close:39.94,Volume:22221200},
  {Date:1398168000000,Open:39.96,High:40.14,Low:39.83,Close:39.99,Volume:27056700},
  {Date:1398254400000,Open:39.99,High:39.99,Low:39.47,Close:39.69,Volume:24602800},
  {Date:1398340800000,Open:39.74,High:39.97,Low:39.3,Close:39.86,Volume:42381600},
  {Date:1398427200000,Open:40.29,High:40.68,Low:39.75,Close:39.91,Volume:56876800},
  {Date:1398686400000,Open:40.14,High:41.29,Low:40.09,Close:40.87,Volume:50610200},
  {Date:1398772800000,Open:41.1,High:41.19,Low:40.39,Close:40.51,Volume:29636200},
  {Date:1398859200000,Open:40.4,High:40.5,Low:40.17,Close:40.4,Volume:35458700},
  {Date:1398945600000,Open:40.24,High:40.36,Low:39.95,Close:40,Volume:28787400},
  {Date:1399032000000,Open:40.31,High:40.34,Low:39.66,Close:39.69,Volume:43416600},
  {Date:1399291200000,Open:39.52,High:39.64,Low:39.3,Close:39.43,Volume:22460900},
  {Date:1399377600000,Open:39.29,High:39.35,Low:38.95,Close:39.06,Volume:27112400},
  {Date:1399464000000,Open:39.22,High:39.51,Low:38.51,Close:39.42,Volume:41744500},
  {Date:1399550400000,Open:39.34,High:39.9,Low:38.97,Close:39.64,Volume:32120400},
  {Date:1399636800000,Open:39.54,High:39.85,Low:39.37,Close:39.54,Volume:29647600},
  {Date:1399896000000,Open:39.74,High:40.02,Low:39.65,Close:39.97,Volume:22782600},
  {Date:1399982400000,Open:39.92,High:40.5,Low:39.85,Close:40.42,Volume:27004800},
  {Date:1400068800000,Open:40.3,High:40.45,Low:40.05,Close:40.24,Volume:18818700},
  {Date:1400155200000,Open:40.09,High:40.4,Low:39.51,Close:39.6,Volume:37793200},
  {Date:1400241600000,Open:39.67,High:39.84,Low:39.27,Close:39.83,Volume:29867100},
  {Date:1400500800000,Open:39.61,High:39.82,Low:39.46,Close:39.75,Volume:24537400},
  {Date:1400587200000,Open:39.68,High:39.94,Low:39.46,Close:39.68,Volume:21320900},
  {Date:1400673600000,Open:39.8,High:40.35,Low:39.74,Close:40.35,Volume:22398700},
  {Date:1400760000000,Open:40.29,High:40.35,Low:39.85,Close:40.1,Volume:20201800},
  {Date:1400846400000,Open:40.37,High:40.37,Low:40,Close:40.12,Volume:18020000},
  {Date:1401192000000,Open:40.26,High:40.26,Low:39.81,Close:40.19,Volume:26160600},
  {Date:1401278400000,Open:40.14,High:40.19,Low:39.82,Close:40.01,Volume:25711500},
  {Date:1401364800000,Open:40.15,High:40.35,Low:39.91,Close:40.34,Volume:19888200},
  {Date:1401451200000,Open:40.45,High:40.97,Low:40.25,Close:40.94,Volume:34567600},
  {Date:1401710400000,Open:40.95,High:41.09,Low:40.68,Close:40.79,Volume:18504300},
  {Date:1401796800000,Open:40.6,High:40.68,Low:40.25,Close:40.29,Volume:18068900},
  {Date:1401883200000,Open:40.21,High:40.37,Low:39.86,Close:40.32,Volume:23209000},
  {Date:1401969600000,Open:40.59,High:41.25,Low:40.4,Close:41.21,Volume:31865200},
  {Date:1402056000000,Open:41.48,High:41.66,Low:41.24,Close:41.48,Volume:24060500},
  {Date:1402315200000,Open:41.39,High:41.48,Low:41.02,Close:41.27,Volume:15019200},
  {Date:1402401600000,Open:41.03,High:41.16,Low:40.86,Close:41.11,Volume:15117700},
  {Date:1402488000000,Open:40.93,High:41.07,Low:40.77,Close:40.86,Volume:18040000},
  {Date:1402574400000,Open:40.81,High:40.88,Low:40.29,Close:40.58,Volume:29818900},
  {Date:1402660800000,Open:41.1,High:41.57,Low:40.86,Close:41.23,Volume:26310000},
  {Date:1402920000000,Open:41.04,High:41.61,Low:41.04,Close:41.5,Volume:24205300},
  {Date:1403006400000,Open:41.29,High:41.91,Low:40.34,Close:41.68,Volume:22518600},
  {Date:1403092800000,Open:41.61,High:41.74,Low:41.18,Close:41.65,Volume:27097000},
  {Date:1403179200000,Open:41.57,High:41.77,Low:41.33,Close:41.51,Volume:19828200},
  {Date:1403265600000,Open:41.45,High:41.83,Low:41.38,Close:41.68,Volume:47764900},
  {Date:1403524800000,Open:41.73,High:42,Low:41.69,Close:41.99,Volume:18743900},
  {Date:1403611200000,Open:41.83,High:41.94,Low:41.56,Close:41.75,Volume:26509100},
  {Date:1403697600000,Open:41.7,High:42.05,Low:41.46,Close:42.03,Volume:20049100},
  {Date:1403784000000,Open:41.93,High:41.94,Low:41.43,Close:41.72,Volume:23604400},
  {Date:1403870400000,Open:41.61,High:42.29,Low:41.51,Close:42.25,Volume:74640000},
  {Date:1404129600000,Open:42.17,High:42.21,Low:41.7,Close:41.7,Volume:30793100},
  {Date:1404216000000,Open:41.86,High:42.15,Low:41.69,Close:41.87,Volume:26917000},
  {Date:1404302400000,Open:41.73,High:41.9,Low:41.53,Close:41.9,Volume:20208100},
  {Date:1404388800000,Open:41.91,High:41.99,Low:41.56,Close:41.8,Volume:15969300},
  {Date:1404734400000,Open:41.75,High:42.12,Low:41.71,Close:41.99,Volume:21952400},
  {Date:1404820800000,Open:41.87,High:42,Low:41.61,Close:41.78,Volume:31218200},
  {Date:1404907200000,Open:41.98,High:41.99,Low:41.53,Close:41.67,Volume:18445900},
  {Date:1404993600000,Open:41.37,High:42,Low:41.05,Close:41.69,Volume:21854700},
  {Date:1405080000000,Open:41.7,High:42.09,Low:41.48,Close:42.09,Volume:24083000},
  {Date:1405339200000,Open:42.22,High:42.45,Low:42.04,Close:42.14,Volume:21881100},
  {Date:1405425600000,Open:42.33,High:42.47,Low:42.03,Close:42.45,Volume:28748700},
  {Date:1405512000000,Open:42.51,High:44.31,Low:42.48,Close:44.08,Volume:63318000},
  {Date:1405598400000,Open:45.45,High:45.71,Low:44.25,Close:44.53,Volume:82180300},
  {Date:1405684800000,Open:44.65,High:44.84,Low:44.25,Close:44.69,Volume:43407500},
  {Date:1405944000000,Open:44.56,High:45.16,Low:44.22,Close:44.84,Volume:37604400},
  {Date:1406030400000,Open:45,High:45.15,Low:44.59,Close:44.83,Volume:43095800},
  {Date:1406116800000,Open:45.45,High:45.45,Low:44.62,Close:44.87,Volume:52362900},
  {Date:1406203200000,Open:44.93,High:45,Low:44.32,Close:44.4,Volume:30725300},
  {Date:1406289600000,Open:44.3,High:44.66,Low:44.3,Close:44.5,Volume:26737700},
  {Date:1406548800000,Open:44.36,High:44.51,Low:43.93,Close:43.97,Volume:29684200},
  {Date:1406635200000,Open:43.91,High:44.09,Low:43.64,Close:43.89,Volume:27763100},
  {Date:1406721600000,Open:44.07,High:44.1,Low:43.29,Close:43.58,Volume:31921400},
  {Date:1406808000000,Open:43.38,High:43.69,Low:43.08,Close:43.16,Volume:31537500},
  {Date:1406894400000,Open:43.21,High:43.25,Low:42.6,Close:42.86,Volume:31170300},
  {Date:1407153600000,Open:42.97,High:43.47,Low:42.81,Close:43.37,Volume:34277400},
  {Date:1407240000000,Open:43.31,High:43.46,Low:42.83,Close:43.08,Volume:26266400},
  {Date:1407326400000,Open:42.74,High:43.17,Low:42.21,Close:42.74,Volume:24634000},
  {Date:1407412800000,Open:42.84,High:43.45,Low:42.65,Close:43.23,Volume:30314900},
  {Date:1407499200000,Open:43.23,High:43.32,Low:42.91,Close:43.2,Volume:28942700},
  {Date:1407758400000,Open:43.26,High:43.45,Low:43.02,Close:43.2,Volume:20351600},
  {Date:1407844800000,Open:43.04,High:43.59,Low:43,Close:43.52,Volume:21431100},
  {Date:1407931200000,Open:43.68,High:44.18,Low:43.52,Close:44.08,Volume:22889500},
  {Date:1408017600000,Open:44.08,High:44.42,Low:44.01,Close:44.27,Volume:19313200},
  {Date:1408104000000,Open:44.58,High:44.9,Low:44.4,Close:44.79,Volume:41611300},
  {Date:1408363200000,Open:44.94,High:45.11,Low:44.68,Close:45.11,Volume:26891100},
  {Date:1408449600000,Open:44.97,High:45.34,Low:44.83,Close:45.33,Volume:28139500},
  {Date:1408536000000,Open:45.34,High:45.4,Low:44.9,Close:44.95,Volume:24770500},
  {Date:1408622400000,Open:44.84,High:45.25,Low:44.83,Close:45.22,Volume:22285500},
  {Date:1408708800000,Open:45.35,High:45.47,Low:45.07,Close:45.15,Volume:18294500},
  {Date:1408968000000,Open:45.4,High:45.44,Low:45.04,Close:45.17,Volume:16910000},
  {Date:1409054400000,Open:45.31,High:45.4,Low:44.94,Close:45.01,Volume:14873100},
  {Date:1409140800000,Open:44.9,High:45,Low:44.76,Close:44.87,Volume:21287900},
  {Date:1409227200000,Open:44.75,High:44.98,Low:44.61,Close:44.88,Volume:17657600},
  {Date:1409313600000,Open:45.09,High:45.44,Low:44.86,Close:45.43,Volume:21607600},
  {Date:1409659200000,Open:45.43,High:45.46,Low:44.85,Close:45.09,Volume:22976800},
  {Date:1409745600000,Open:44.53,High:45.11,Low:44.53,Close:44.96,Volume:33684500},
  {Date:1409832000000,Open:44.74,High:45.27,Low:44.72,Close:45.26,Volume:26475500},
  {Date:1409918400000,Open:45.11,High:45.93,Low:45.11,Close:45.91,Volume:36939400},
  {Date:1410177600000,Open:46.02,High:46.8,Low:45.99,Close:46.47,Volume:45736700},
  {Date:1410264000000,Open:46.47,High:46.97,Low:46.42,Close:46.76,Volume:40302400},
  {Date:1410350400000,Open:46.82,High:46.94,Low:46.28,Close:46.84,Volume:27302400},
  {Date:1410436800000,Open:46.74,High:47,Low:46.47,Close:47,Volume:29216400},
  {Date:1410523200000,Open:46.91,High:47.02,Low:46.6,Close:46.7,Volume:38244700},
  {Date:1410782400000,Open:46.54,High:46.71,Low:46.1,Close:46.24,Volume:37667600},
  {Date:1410868800000,Open:46.39,High:46.85,Low:46.29,Close:46.76,Volume:27910600},
  {Date:1410955200000,Open:46.26,High:46.69,Low:46.23,Close:46.52,Volume:38311900},
  {Date:1411041600000,Open:46.59,High:46.83,Low:46.46,Close:46.68,Volume:35556600},
  {Date:1411128000000,Open:46.81,High:47.57,Low:46.6,Close:47.52,Volume:202522400},
  {Date:1411387200000,Open:47.3,High:47.38,Low:46.98,Close:47.06,Volume:38686100},
  {Date:1411473600000,Open:46.85,High:46.98,Low:46.47,Close:46.56,Volume:33430300},
  {Date:1411560000000,Open:46.63,High:47.11,Low:46.34,Close:47.08,Volume:26582700},
  {Date:1411646400000,Open:46.88,High:47.09,Low:46.03,Close:46.04,Volume:33077400},
  {Date:1411732800000,Open:45.93,High:46.62,Low:45.76,Close:46.41,Volume:27078800},
  {Date:1411992000000,Open:45.98,High:46.56,Low:45.76,Close:46.44,Volume:26091000},
  {Date:1412078400000,Open:46.37,High:46.48,Low:46.01,Close:46.36,Volume:33033100},
  {Date:1412164800000,Open:46.27,High:46.53,Low:45.85,Close:45.9,Volume:38088400},
  {Date:1412251200000,Open:45.83,High:46.1,Low:45.64,Close:45.76,Volume:25119400},
  {Date:1412337600000,Open:45.98,High:46.3,Low:45.61,Close:46.09,Volume:32453200},
  {Date:1412596800000,Open:46.12,High:46.3,Low:45.92,Close:46.09,Volume:20604000},
  {Date:1412683200000,Open:45.86,High:45.93,Low:45.42,Close:45.53,Volume:25723700},
  {Date:1412769600000,Open:45.48,High:46.89,Low:45.34,Close:46.78,Volume:33031000},
  {Date:1412856000000,Open:46.5,High:46.8,Low:45.74,Close:45.85,Volume:34422800},
  {Date:1412942400000,Open:45.6,High:46.12,Low:43.95,Close:44.03,Volume:51978100},
  {Date:1413201600000,Open:43.82,High:44.56,Low:43.49,Close:43.65,Volume:37100200},
  {Date:1413288000000,Open:43.87,High:44.38,Low:43.56,Close:43.73,Volume:38115700},
  {Date:1413374400000,Open:43,High:43.39,Low:42.1,Close:43.22,Volume:60218700},
  {Date:1413460800000,Open:42.53,High:43.08,Low:42.22,Close:42.74,Volume:49040400},
  {Date:1413547200000,Open:43.2,High:43.94,Low:42.79,Close:43.63,Volume:40683300},
  {Date:1413806400000,Open:43.06,High:44.14,Low:42.81,Close:44.08,Volume:34527900},
  {Date:1413892800000,Open:44.36,High:44.98,Low:44.19,Close:44.88,Volume:36433800},
  {Date:1413979200000,Open:45,High:45.07,Low:44.23,Close:44.38,Volume:33570900},
  {Date:1414065600000,Open:44.62,High:45.45,Low:44.53,Close:45.02,Volume:45451900},
  {Date:1414152000000,Open:46.83,High:46.9,Low:45.18,Close:46.13,Volume:61076700},
  {Date:1414411200000,Open:45.71,High:46.1,Low:45.71,Close:45.91,Volume:30371300},
  {Date:1414497600000,Open:45.86,High:46.5,Low:45.77,Close:46.49,Volume:29049800},
  {Date:1414584000000,Open:46.44,High:46.7,Low:46.34,Close:46.62,Volume:30276100},
  {Date:1414670400000,Open:46.32,High:46.32,Low:45.77,Close:46.05,Volume:30073900},
  {Date:1414756800000,Open:46.94,High:46.97,Low:46.48,Close:46.95,Volume:35849700},
  {Date:1415016000000,Open:46.89,High:47.46,Low:46.73,Close:47.44,Volume:23130400},
  {Date:1415102400000,Open:47.3,High:47.73,Low:47.25,Close:47.57,Volume:21530800},
  {Date:1415188800000,Open:47.8,High:47.9,Low:47.26,Close:47.86,Volume:22449600},
  {Date:1415275200000,Open:47.86,High:48.86,Low:47.79,Close:48.7,Volume:33037800},
  {Date:1415361600000,Open:48.92,High:48.92,Low:48.29,Close:48.68,Volume:28000600},
  {Date:1415620800000,Open:48.65,High:49.15,Low:48.55,Close:48.89,Volume:36370100},
  {Date:1415707200000,Open:48.85,High:48.95,Low:48.65,Close:48.87,Volume:23445200},
  {Date:1415793600000,Open:48.56,High:48.92,Low:48.52,Close:48.78,Volume:22722100},
  {Date:1415880000000,Open:48.81,High:49.65,Low:48.71,Close:49.61,Volume:26210400},
  {Date:1415966400000,Open:49.74,High:50.05,Low:49.39,Close:49.58,Volume:29081700},
  {Date:1416225600000,Open:49.41,High:49.71,Low:49.14,Close:49.46,Volume:30318600},
  {Date:1416312000000,Open:49.13,High:49.33,Low:48.7,Close:48.74,Volume:23995500},
  {Date:1416398400000,Open:48.66,High:48.75,Low:47.93,Close:48.22,Volume:26177500},
  {Date:1416484800000,Open:48,High:48.7,Low:47.87,Close:48.7,Volume:21510600},
  {Date:1416571200000,Open:49.02,High:49.05,Low:47.57,Close:47.98,Volume:42884800},
  {Date:1416830400000,Open:47.99,High:48,Low:47.39,Close:47.59,Volume:35434200},
  {Date:1416916800000,Open:47.66,High:47.97,Low:47.45,Close:47.47,Volume:28008000},
  {Date:1417003200000,Open:47.49,High:47.99,Low:47.28,Close:47.75,Volume:27163600},
  {Date:1417176000000,Open:47.95,High:48.2,Low:47.61,Close:47.81,Volume:21534400},
  {Date:1417435200000,Open:47.88,High:48.78,Low:47.71,Close:48.62,Volume:31191600},
  {Date:1417521600000,Open:48.84,High:49.05,Low:48.2,Close:48.46,Volume:25773500},
  {Date:1417608000000,Open:48.44,High:48.5,Low:47.81,Close:48.08,Volume:23534800},
  {Date:1417694400000,Open:48.39,High:49.06,Low:48.2,Close:48.84,Volume:30320400},
  {Date:1417780800000,Open:48.82,High:48.97,Low:48.38,Close:48.42,Volume:27313400},
  {Date:1418040000000,Open:48.26,High:48.35,Low:47.45,Close:47.7,Volume:26663100},
  {Date:1418126400000,Open:47.11,High:47.92,Low:47.05,Close:47.59,Volume:24330500},
  {Date:1418212800000,Open:47.58,High:47.66,Low:46.7,Close:46.9,Volume:30431800},
  {Date:1418299200000,Open:47.08,High:47.74,Low:46.68,Close:47.17,Volume:29060400},
  {Date:1418385600000,Open:46.78,High:47.73,Low:46.67,Close:46.95,Volume:34248400},
  {Date:1418644800000,Open:47.2,High:47.67,Low:46.55,Close:46.67,Volume:29247800},
  {Date:1418731200000,Open:45.9,High:46.34,Low:45.13,Close:45.16,Volume:47801400},
  {Date:1418817600000,Open:45.05,High:45.95,Low:44.9,Close:45.74,Volume:34970900},
  {Date:1418904000000,Open:46.58,High:47.52,Low:46.34,Close:47.52,Volume:40105600},
  {Date:1418990400000,Open:47.63,High:48.1,Low:47.17,Close:47.66,Volume:64551200},
  {Date:1419249600000,Open:47.78,High:48.12,Low:47.71,Close:47.98,Volume:26566000},
  {Date:1419336000000,Open:48.37,High:48.8,Low:48.13,Close:48.45,Volume:23648100},
  {Date:1419422400000,Open:48.64,High:48.64,Low:48.08,Close:48.14,Volume:11437800},
  {Date:1419595200000,Open:48.41,High:48.41,Low:47.82,Close:47.88,Volume:13197800},
  {Date:1419854400000,Open:47.7,High:47.78,Low:47.26,Close:47.45,Volume:14439500},
  {Date:1419940800000,Open:47.44,High:47.62,Low:46.84,Close:47.02,Volume:16384700},
  {Date:1420027200000,Open:46.73,High:47.44,Low:46.45,Close:46.45,Volume:21552500},
  {Date:1420200000000,Open:46.66,High:47.42,Low:46.54,Close:46.76,Volume:27913900},
  {Date:1420459200000,Open:46.37,High:46.73,Low:46.25,Close:46.33,Volume:39673900},
  {Date:1420545600000,Open:46.38,High:46.75,Low:45.54,Close:45.65,Volume:36447900},
  {Date:1420632000000,Open:45.98,High:46.46,Low:45.49,Close:46.23,Volume:29114100},
  {Date:1420718400000,Open:46.75,High:47.75,Low:46.72,Close:47.59,Volume:29645200},
  {Date:1420804800000,Open:47.61,High:47.82,Low:46.9,Close:47.19,Volume:23944200},
  {Date:1421064000000,Open:47.42,High:47.54,Low:46.36,Close:46.6,Volume:23651900},
  {Date:1421150400000,Open:46.97,High:47.91,Low:46.06,Close:46.36,Volume:35270600},
  {Date:1421236800000,Open:45.96,High:46.24,Low:45.62,Close:45.96,Volume:29719600},
  {Date:1421323200000,Open:46.22,High:46.38,Low:45.41,Close:45.48,Volume:32750800},
  {Date:1421409600000,Open:45.31,High:46.28,Low:45.17,Close:46.24,Volume:35695300},
  {Date:1421755200000,Open:46.3,High:46.65,Low:45.57,Close:46.39,Volume:36161900},
  {Date:1421841600000,Open:45.94,High:46.14,Low:45.48,Close:45.92,Volume:39081100},
  {Date:1421928000000,Open:46.38,High:47.14,Low:46.08,Close:47.13,Volume:35898000},
  {Date:1422014400000,Open:47.36,High:47.39,Low:46.8,Close:47.18,Volume:26211600},
  {Date:1422273600000,Open:47,High:47.13,Low:46.24,Close:47.01,Volume:42525500},
  {Date:1422360000000,Open:42.95,High:43.2,Low:42.11,Close:42.66,Volume:169164000},
  {Date:1422446400000,Open:42.74,High:42.79,Low:41.16,Close:41.19,Volume:84507100},
  {Date:1422532800000,Open:40.93,High:42.12,Low:40.79,Close:42.01,Volume:63585300},
  {Date:1422619200000,Open:41.55,High:41.58,Low:40.35,Close:40.4,Volume:78004900},
  {Date:1422878400000,Open:40.59,High:41.37,Low:40.23,Close:41.28,Volume:50352500},
  {Date:1422964800000,Open:41.63,High:41.93,Low:41.05,Close:41.6,Volume:52082400},
  {Date:1423051200000,Open:41.94,High:42.21,Low:41.36,Close:41.84,Volume:41614800},
  {Date:1423137600000,Open:42.22,High:42.64,Low:41.86,Close:42.45,Volume:36548200},
  {Date:1423224000000,Open:42.68,High:42.79,Low:42.15,Close:42.41,Volume:34616600},
  {Date:1423483200000,Open:42.24,High:42.74,Low:42.21,Close:42.36,Volume:31381100},
  {Date:1423569600000,Open:42.74,High:42.77,Low:42.18,Close:42.6,Volume:29670700},
  {Date:1423656000000,Open:42.65,High:42.65,Low:42.21,Close:42.38,Volume:38262500},
  {Date:1423742400000,Open:42.66,High:43.09,Low:42.51,Close:43.09,Volume:33268800},
  {Date:1423828800000,Open:43.38,High:43.87,Low:43.15,Close:43.87,Volume:40264900},
  {Date:1424174400000,Open:43.97,High:44,Low:43.19,Close:43.58,Volume:33695700},
  {Date:1424260800000,Open:43.63,High:43.7,Low:43.39,Close:43.53,Volume:27111700},
  {Date:1424347200000,Open:43.18,High:43.53,Low:43.05,Close:43.5,Volume:27603400},
  {Date:1424433600000,Open:43.51,High:43.88,Low:43.29,Close:43.86,Volume:29721100},
  {Date:1424692800000,Open:43.7,High:44.19,Low:43.65,Close:44.15,Volume:32518800},
  {Date:1424779200000,Open:44.15,High:44.3,Low:43.92,Close:44.09,Volume:25271700},
  {Date:1424865600000,Open:43.95,High:44.09,Low:43.8,Close:43.99,Volume:29759800},
  {Date:1424952000000,Open:43.99,High:44.23,Low:43.89,Close:44.06,Volume:28957300},
  {Date:1425038400000,Open:44.13,High:44.2,Low:43.66,Close:43.85,Volume:33807700},
  {Date:1425297600000,Open:43.67,High:44.19,Low:43.55,Close:43.88,Volume:31924000},
  {Date:1425384000000,Open:43.56,High:43.83,Low:43.09,Close:43.28,Volume:31748600},
  {Date:1425470400000,Open:43.01,High:43.21,Low:42.88,Close:43.06,Volume:25748700},
  {Date:1425556800000,Open:43.07,High:43.24,Low:42.82,Close:43.11,Volume:23193500},
  {Date:1425643200000,Open:43,High:43.11,Low:42.15,Close:42.36,Volume:36248800},
  {Date:1425902400000,Open:42.19,High:43.13,Low:42.19,Close:42.85,Volume:32108000},
  {Date:1425988800000,Open:42.35,High:42.71,Low:42.03,Close:42.03,Volume:39159700},
  {Date:1426075200000,Open:42.31,High:42.37,Low:41.84,Close:41.98,Volume:32215300},
  {Date:1426161600000,Open:41.33,High:41.65,Low:40.86,Close:41.02,Volume:59992500},
  {Date:1426248000000,Open:40.7,High:41.47,Low:40.61,Close:41.38,Volume:58007700},
  {Date:1426507200000,Open:41.47,High:41.64,Low:41.28,Close:41.56,Volume:35273500},
  {Date:1426593600000,Open:41.37,High:41.83,Low:41.15,Close:41.7,Volume:31673400},
  {Date:1426680000000,Open:41.43,High:42.83,Low:41.33,Close:42.5,Volume:44194800},
  {Date:1426766400000,Open:42.26,High:42.59,Low:42.22,Close:42.29,Volume:33879100},
  {Date:1426852800000,Open:42.56,High:42.98,Low:42.49,Close:42.88,Volume:71904500},
  {Date:1427112000000,Open:42.88,High:43.13,Low:42.78,Close:42.86,Volume:26246100},
  {Date:1427198400000,Open:42.78,High:43.17,Low:42.75,Close:42.9,Volume:25513300},
  {Date:1427284800000,Open:42.92,High:42.93,Low:41.44,Close:41.46,Volume:43469900},
  {Date:1427371200000,Open:41.22,High:41.61,Low:40.92,Close:41.21,Volume:37495600},
  {Date:1427457600000,Open:41.12,High:41.43,Low:40.83,Close:40.97,Volume:34401400},
  {Date:1427716800000,Open:41.1,High:41.54,Low:40.91,Close:40.96,Volume:35049700},
  {Date:1427803200000,Open:40.78,High:41.03,Low:40.54,Close:40.66,Volume:34887200},
  {Date:1427889600000,Open:40.6,High:40.76,Low:40.31,Close:40.72,Volume:36865300},
  {Date:1427976000000,Open:40.66,High:40.74,Low:40.12,Close:40.29,Volume:37487500},
  {Date:1428321600000,Open:40.34,High:41.78,Low:40.18,Close:41.55,Volume:39223700},
  {Date:1428408000000,Open:41.61,High:41.91,Low:41.31,Close:41.53,Volume:28809400},
  {Date:1428494400000,Open:41.46,High:41.69,Low:41.04,Close:41.42,Volume:24753400},
  {Date:1428580800000,Open:41.25,High:41.62,Low:41.25,Close:41.48,Volume:25723900},
  {Date:1428667200000,Open:41.63,High:41.95,Low:41.41,Close:41.72,Volume:28022000},
  {Date:1428926400000,Open:41.4,High:42.06,Low:41.39,Close:41.76,Volume:30276700},
  {Date:1429012800000,Open:41.8,High:42.03,Low:41.39,Close:41.65,Volume:24244400},
  {Date:1429099200000,Open:41.76,High:42.46,Low:41.68,Close:42.26,Volume:27343600},
  {Date:1429185600000,Open:41.95,High:42.34,Low:41.82,Close:42.16,Volume:22509700},
  {Date:1429272000000,Open:41.67,High:41.74,Low:41.16,Close:41.62,Volume:42387600},
  {Date:1429531200000,Open:41.73,High:43.17,Low:41.68,Close:42.91,Volume:46057700},
  {Date:1429617600000,Open:43,High:43.15,Low:42.53,Close:42.64,Volume:26013800},
  {Date:1429704000000,Open:42.67,High:43.13,Low:42.55,Close:42.99,Volume:25064300},
  {Date:1429790400000,Open:42.89,High:43.61,Low:42.8,Close:43.34,Volume:46309500},
  {Date:1429876800000,Open:45.66,High:48.14,Low:45.65,Close:47.87,Volume:130933700},
  {Date:1430136000000,Open:47.23,High:48.13,Low:47.22,Close:48.03,Volume:59248200},
  {Date:1430222400000,Open:47.78,High:49.21,Low:47.7,Close:49.16,Volume:60730800},
  {Date:1430308800000,Open:48.72,High:49.31,Low:48.5,Close:49.06,Volume:47804600},
  {Date:1430395200000,Open:48.7,High:49.54,Low:48.6,Close:48.64,Volume:64725500},
  {Date:1430481600000,Open:48.58,High:48.88,Low:48.4,Close:48.66,Volume:38937300},
  {Date:1430740800000,Open:48.37,High:48.87,Low:48.18,Close:48.24,Volume:34039500},
  {Date:1430827200000,Open:47.82,High:48.16,Low:47.31,Close:47.6,Volume:50369200},
  {Date:1430913600000,Open:47.57,High:47.77,Low:46.02,Close:46.28,Volume:52433000},
  {Date:1431000000000,Open:46.27,High:47.09,Low:46.16,Close:46.7,Volume:32971700},
  {Date:1431086400000,Open:47.55,High:47.98,Low:47.52,Close:47.75,Volume:35364900},
  {Date:1431345600000,Open:47.55,High:47.91,Low:47.37,Close:47.37,Volume:24609400},
  {Date:1431432000000,Open:46.85,High:47.68,Low:46.42,Close:47.35,Volume:29928300},
  {Date:1431518400000,Open:48.19,High:48.32,Low:47.57,Close:47.63,Volume:34184600},
  {Date:1431604800000,Open:48.03,High:48.82,Low:48.03,Close:48.72,Volume:32980900},
  {Date:1431691200000,Open:48.87,High:48.91,Low:48.05,Close:48.3,Volume:28642700},
  {Date:1431950400000,Open:47.98,High:48.22,Low:47.61,Close:48.01,Volume:24136500},
  {Date:1432036800000,Open:47.56,High:47.81,Low:47.18,Close:47.58,Volume:28574800},
  {Date:1432123200000,Open:47.39,High:47.93,Low:47.27,Close:47.58,Volume:25047900},
  {Date:1432209600000,Open:47.28,High:47.6,Low:47.01,Close:47.42,Volume:22410700},
  {Date:1432296000000,Open:47.3,High:47.35,Low:46.82,Close:46.9,Volume:25720600},
  {Date:1432641600000,Open:46.83,High:46.88,Low:46.19,Close:46.59,Volume:29581900},
  {Date:1432728000000,Open:46.82,High:47.77,Low:46.62,Close:47.61,Volume:27335600},
  {Date:1432814400000,Open:47.5,High:48.02,Low:47.39,Close:47.45,Volume:19283700},
  {Date:1432900800000,Open:47.43,High:47.57,Low:46.59,Close:46.86,Volume:36519600},
  {Date:1433160000000,Open:47.06,High:47.77,Low:46.62,Close:47.23,Volume:28837300},
  {Date:1433246400000,Open:46.93,High:47.35,Low:46.62,Close:46.92,Volume:21498300},
  {Date:1433332800000,Open:47.37,High:47.74,Low:46.82,Close:46.85,Volume:28002200},
  {Date:1433419200000,Open:46.79,High:47.16,Low:46.2,Close:46.36,Volume:27745500},
  {Date:1433505600000,Open:46.31,High:46.52,Low:45.84,Close:46.14,Volume:25438100},
  {Date:1433764800000,Open:46.3,High:46.43,Low:45.67,Close:45.73,Volume:22121600},
  {Date:1433851200000,Open:45.76,High:45.94,Low:45.46,Close:45.65,Volume:24406100},
  {Date:1433937600000,Open:45.79,High:46.83,Low:45.69,Close:46.61,Volume:28417400},
  {Date:1434024000000,Open:46.66,High:46.92,Low:46.13,Close:46.44,Volume:27347800},
  {Date:1434110400000,Open:46.22,High:46.47,Low:45.9,Close:45.97,Volume:23931000},
  {Date:1434369600000,Open:45.45,High:45.65,Low:45.02,Close:45.48,Volume:33254500},
  {Date:1434456000000,Open:45.35,High:46.24,Low:45.3,Close:45.83,Volume:27070300},
  {Date:1434542400000,Open:45.73,High:46.07,Low:45.36,Close:45.97,Volume:28704100},
  {Date:1434628800000,Open:46.22,High:46.8,Low:46.17,Close:46.72,Volume:32658300},
  {Date:1434715200000,Open:46.79,High:46.83,Low:45.99,Close:46.1,Volume:63837000},
  {Date:1434974400000,Open:46.33,High:46.72,Low:46.16,Close:46.23,Volume:20318100},
  {Date:1435060800000,Open:46.13,High:46.28,Low:45.62,Close:45.91,Volume:25896500},
  {Date:1435147200000,Open:45.67,High:46.25,Low:45.55,Close:45.64,Volume:34890900},
  {Date:1435233600000,Open:46.03,High:46.06,Low:45.5,Close:45.65,Volume:20616000},
  {Date:1435320000000,Open:45.65,High:46.28,Low:45.03,Close:45.26,Volume:49835300},
  {Date:1435579200000,Open:45.04,High:45.23,Low:44.36,Close:44.37,Volume:34081700},
  {Date:1435665600000,Open:44.71,High:44.72,Low:43.94,Close:44.15,Volume:35945400},
  {Date:1435752000000,Open:44.46,High:45.23,Low:44.1,Close:44.45,Volume:28343900},
  {Date:1435838400000,Open:44.48,High:44.75,Low:44.06,Close:44.4,Volume:21752000},
  {Date:1436184000000,Open:43.96,High:44.48,Low:43.95,Close:44.39,Volume:23034000},
  {Date:1436270400000,Open:44.34,High:44.49,Low:43.32,Close:44.3,Volume:36435800},
  {Date:1436356800000,Open:44.44,High:44.9,Low:44.03,Close:44.24,Volume:39785900},
  {Date:1436443200000,Open:44.75,High:45.22,Low:44.5,Close:44.52,Volume:32424700},
  {Date:1436529600000,Open:45.01,High:45.14,Low:44.57,Close:44.61,Volume:25465800},
  {Date:1436788800000,Open:44.98,High:45.62,Low:44.95,Close:45.54,Volume:28178300},
  {Date:1436875200000,Open:45.45,High:45.96,Low:45.31,Close:45.62,Volume:22880300},
  {Date:1436961600000,Open:45.68,High:45.89,Low:45.43,Close:45.76,Volume:26629600},
  {Date:1437048000000,Open:46.01,High:46.69,Low:45.97,Close:46.66,Volume:26271700},
  {Date:1437134400000,Open:46.55,High:46.78,Low:46.26,Close:46.62,Volume:29467100},
  {Date:1437393600000,Open:46.65,High:47.13,Low:46.44,Close:46.92,Volume:30631900},
  {Date:1437480000000,Open:46.78,High:47.33,Low:46.48,Close:47.28,Volume:42781900},
  {Date:1437566400000,Open:45.44,High:46.93,Low:45.2,Close:45.54,Volume:59152400},
  {Date:1437652800000,Open:45.27,High:46.23,Low:45.1,Close:46.11,Volume:33934000},
  {Date:1437739200000,Open:45.91,High:46.32,Low:45.8,Close:45.94,Volume:32333200},
  {Date:1437998400000,Open:45.94,High:46.01,Low:45.25,Close:45.35,Volume:39701400},
  {Date:1438084800000,Open:45.58,High:45.64,Low:44.79,Close:45.34,Volume:34328900},
  {Date:1438171200000,Open:45.4,High:46.78,Low:45.26,Close:46.29,Volume:40945900},
  {Date:1438257600000,Open:46.26,High:47.4,Low:45.93,Close:46.88,Volume:39777900},
  {Date:1438344000000,Open:47.29,High:47.37,Low:46.5,Close:46.7,Volume:31201500},
  {Date:1438603200000,Open:46.98,High:47,Low:46.45,Close:46.81,Volume:24125900},
  {Date:1438689600000,Open:46.75,High:47.71,Low:46.68,Close:47.54,Volume:33403900},
  {Date:1438776000000,Open:47.98,High:48.41,Low:47.54,Close:47.58,Volume:26959700},
  {Date:1438862400000,Open:47.71,High:47.77,Low:46.33,Close:46.62,Volume:27368000},
  {Date:1438948800000,Open:46.39,High:46.78,Low:46.26,Close:46.74,Volume:19163000},
  {Date:1439208000000,Open:46.95,High:47.49,Low:46.84,Close:47.33,Volume:23079900},
  {Date:1439294400000,Open:46.82,High:46.94,Low:45.9,Close:46.41,Volume:29237400},
  {Date:1439380800000,Open:46.19,High:46.9,Low:45.71,Close:46.74,Volume:30181400},
  {Date:1439467200000,Open:47.06,High:47.1,Low:46.49,Close:46.73,Volume:22627200},
  {Date:1439553600000,Open:46.53,High:47.1,Low:46.52,Close:47,Volume:21473400},
  {Date:1439812800000,Open:46.81,High:47.45,Low:46.57,Close:47.32,Volume:21099700},
  {Date:1439899200000,Open:46.84,High:47.43,Low:46.7,Close:47.27,Volume:23574100},
  {Date:1439985600000,Open:46.78,High:47.08,Low:46.3,Close:46.61,Volume:31485500},
  {Date:1440072000000,Open:46.07,High:46.47,Low:45.66,Close:45.66,Volume:36238200},
  {Date:1440158400000,Open:45.3,High:45.48,Low:43.07,Close:43.07,Volume:70053100},
  {Date:1440417600000,Open:40.45,High:42.69,Low:39.72,Close:41.68,Volume:88753700},
  {Date:1440504000000,Open:42.57,High:43.24,Low:40.39,Close:40.47,Volume:70616600},
  {Date:1440590400000,Open:42.01,High:42.84,Low:41.06,Close:42.71,Volume:63408000},
  {Date:1440676800000,Open:43.23,High:43.95,Low:42.93,Close:43.9,Volume:50943200},
  {Date:1440763200000,Open:43.4,High:44.15,Low:43.39,Close:43.93,Volume:28246700},
  {Date:1441022400000,Open:43.56,High:43.93,Low:43.1,Close:43.52,Volume:34441700},
  {Date:1441108800000,Open:42.17,High:42.59,Low:41.66,Close:41.82,Volume:49688900},
  {Date:1441195200000,Open:42.36,High:43.38,Low:41.88,Close:43.36,Volume:37671500},
  {Date:1441281600000,Open:43.41,High:43.98,Low:43.28,Close:43.5,Volume:28285200},
  {Date:1441368000000,Open:42.81,High:43.04,Low:42.2,Close:42.61,Volume:37138800},
  {Date:1441713600000,Open:43.3,High:44,Low:43.2,Close:43.89,Volume:32469800},
  {Date:1441800000000,Open:44.21,High:44.4,Low:42.91,Close:43.07,Volume:33469500},
  {Date:1441886400000,Open:43.12,High:43.79,Low:42.75,Close:43.29,Volume:31366600},
  {Date:1441972800000,Open:43.14,High:43.59,Low:42.94,Close:43.48,Volume:27132500},
  {Date:1442232000000,Open:43.43,High:43.44,Low:42.86,Close:43.04,Volume:23656000},
  {Date:1442318400000,Open:43.19,High:44.29,Low:43.08,Close:43.98,Volume:28882200},
  {Date:1442404800000,Open:43.97,High:44.38,Low:43.84,Close:44.3,Volume:23372200},
  {Date:1442491200000,Open:44.29,High:45,Low:44.08,Close:44.25,Volume:32768200},
  {Date:1442577600000,Open:43.5,High:43.99,Low:43.33,Close:43.48,Volume:63143700},
  {Date:1442836800000,Open:43.62,High:44.47,Low:43.6,Close:44.11,Volume:26177200},
  {Date:1442923200000,Open:43.38,High:44.05,Low:43.31,Close:43.9,Volume:28085900},
  {Date:1443009600000,Open:43.93,High:44.17,Low:43.51,Close:43.87,Volume:17145200},
  {Date:1443096000000,Open:43.45,High:44.13,Low:43.27,Close:43.91,Volume:27905600},
  {Date:1443182400000,Open:44.48,High:44.73,Low:43.76,Close:43.94,Volume:29384600},
  {Date:1443441600000,Open:43.83,High:44.09,Low:43.21,Close:43.29,Volume:27613800},
  {Date:1443528000000,Open:43.37,High:43.57,Low:43.05,Close:43.44,Volume:32763600},
  {Date:1443614400000,Open:43.88,High:44.3,Low:43.66,Close:44.26,Volume:34958900},
  {Date:1443700800000,Open:44.75,High:44.75,Low:43.75,Close:44.61,Volume:28657900},
  {Date:1443787200000,Open:44.27,High:45.57,Low:43.92,Close:45.57,Volume:41839000},
  {Date:1444046400000,Open:45.75,High:46.89,Low:45.7,Close:46.63,Volume:34369300},
  {Date:1444132800000,Open:46.33,High:47.18,Low:46.22,Close:46.75,Volume:27017200},
  {Date:1444219200000,Open:47.1,High:47.35,Low:45.95,Close:46.8,Volume:27711500},
  {Date:1444305600000,Open:46.56,High:47.52,Low:46.5,Close:47.45,Volume:33772700},
  {Date:1444392000000,Open:47.45,High:47.54,Low:46.92,Close:47.11,Volume:28600600},
  {Date:1444651200000,Open:46.98,High:47.07,Low:46.5,Close:47,Volume:19769100},
  {Date:1444737600000,Open:46.56,High:47.13,Low:46.56,Close:46.89,Volume:19987800},
  {Date:1444824000000,Open:46.65,High:47.1,Low:46.53,Close:46.68,Volume:24697800},
  {Date:1444910400000,Open:47.01,High:47.03,Low:46.53,Close:47.01,Volume:27189400},
  {Date:1444996800000,Open:47.02,High:47.54,Low:46.9,Close:47.51,Volume:26450300},
  {Date:1445256000000,Open:47.42,High:47.88,Low:47.02,Close:47.62,Volume:29387600},
  {Date:1445342400000,Open:47.44,High:47.81,Low:47.02,Close:47.77,Volume:30802200},
  {Date:1445428800000,Open:47.92,High:47.99,Low:47.11,Close:47.2,Volume:25144300},
  {Date:1445515200000,Open:47.53,High:48.95,Low:47.09,Close:48.03,Volume:56637100},
  {Date:1445601600000,Open:52.3,High:54.07,Low:52.25,Close:52.87,Volume:135227100},
  {Date:1445860800000,Open:52.53,High:54.32,Low:52.5,Close:54.25,Volume:64633300},
  {Date:1445947200000,Open:53.99,High:54.37,Low:53.58,Close:53.69,Volume:50999900},
  {Date:1446033600000,Open:53.54,High:53.98,Low:52.86,Close:53.98,Volume:47000800},
  {Date:1446120000000,Open:53.54,High:53.83,Low:53.22,Close:53.36,Volume:30202100},
  {Date:1446206400000,Open:53.32,High:53.99,Low:52.62,Close:52.64,Volume:46619800},
  {Date:1446465600000,Open:52.85,High:53.36,Low:52.62,Close:53.24,Volume:30285000},
  {Date:1446552000000,Open:52.93,High:54.39,Low:52.9,Close:54.15,Volume:36596900},
  {Date:1446638400000,Open:54.18,High:54.88,Low:54.06,Close:54.4,Volume:37087800},
  {Date:1446724800000,Open:54.49,High:54.7,Low:54,Close:54.38,Volume:31468500},
  {Date:1446811200000,Open:54.09,High:54.98,Low:53.96,Close:54.92,Volume:32851200},
  {Date:1447070400000,Open:54.55,High:54.87,Low:53.56,Close:54.16,Volume:32513100},
  {Date:1447156800000,Open:54.07,High:54.13,Low:53.27,Close:53.51,Volume:55283700},
  {Date:1447243200000,Open:53.7,High:54.2,Low:53.46,Close:53.65,Volume:36516300},
  {Date:1447329600000,Open:53.48,High:53.98,Low:53.19,Close:53.32,Volume:35361100},
  {Date:1447416000000,Open:53.07,High:53.29,Low:52.53,Close:52.84,Volume:36848200},
  {Date:1447675200000,Open:53.08,High:53.89,Low:52.85,Close:53.77,Volume:32165200},
  {Date:1447761600000,Open:53.17,High:53.53,Low:52.85,Close:52.97,Volume:31551300},
  {Date:1447848000000,Open:53,High:53.98,Low:52.98,Close:53.85,Volume:29710000},
  {Date:1447934400000,Open:53.99,High:54.66,Low:53.78,Close:53.94,Volume:28149200},
  {Date:1448020800000,Open:54.25,High:54.3,Low:53.27,Close:54.19,Volume:37147600},
  {Date:1448280000000,Open:54.25,High:54.46,Low:53.75,Close:54.19,Volume:28235900},
  {Date:1448366400000,Open:53.92,High:54.44,Low:53.58,Close:54.25,Volume:24600000},
  {Date:1448452800000,Open:54.09,High:54.23,Low:53.69,Close:53.69,Volume:21005100},
  {Date:1448625600000,Open:53.8,High:54.08,Low:53.79,Close:53.93,Volume:9009100},
  {Date:1448884800000,Open:54.54,High:54.96,Low:54,Close:54.35,Volume:56241400},
  {Date:1448971200000,Open:54.41,High:55.23,Low:54.3,Close:55.22,Volume:39952800},
  {Date:1449057600000,Open:55.32,High:55.96,Low:55.06,Close:55.21,Volume:47274900},
  {Date:1449144000000,Open:55.49,High:55.77,Low:53.93,Close:54.2,Volume:38627800},
  {Date:1449230400000,Open:54.12,High:56.23,Low:54.1,Close:55.91,Volume:43963700},
  {Date:1449489600000,Open:55.79,High:55.97,Low:55.29,Close:55.81,Volume:30709800},
  {Date:1449576000000,Open:55.47,High:56.1,Low:54.99,Close:55.79,Volume:32878000},
  {Date:1449662400000,Open:55.37,High:55.87,Low:54.51,Close:54.98,Volume:36373200},
  {Date:1449748800000,Open:55.39,High:55.66,Low:55.01,Close:55.27,Volume:31775800},
  {Date:1449835200000,Open:54.71,High:55.1,Low:54.01,Close:54.06,Volume:39549500},
  {Date:1450094400000,Open:54.33,High:55.21,Low:53.68,Close:55.14,Volume:46768900},
  {Date:1450180800000,Open:55.66,High:55.9,Low:55.09,Close:55.2,Volume:39843000},
  {Date:1450267200000,Open:55.54,High:56.25,Low:54.76,Close:56.13,Volume:37503300},
  {Date:1450353600000,Open:56.36,High:56.79,Low:55.53,Close:55.7,Volume:41280900},
  {Date:1450440000000,Open:55.77,High:56,Low:54.03,Close:54.13,Volume:84684200},
  {Date:1450699200000,Open:54.88,High:55.35,Low:54.23,Close:54.83,Volume:37246300},
  {Date:1450785600000,Open:54.99,High:55.48,Low:54.5,Close:55.35,Volume:28322200},
  {Date:1450872000000,Open:55.7,High:55.88,Low:55.44,Close:55.82,Volume:27279800},
  {Date:1450958400000,Open:55.86,High:55.96,Low:55.43,Close:55.67,Volume:9558500},
  {Date:1451304000000,Open:55.35,High:55.95,Low:54.98,Close:55.95,Volume:22458300},
  {Date:1451390400000,Open:56.29,High:56.85,Low:56.06,Close:56.55,Volume:27731400},
  {Date:1451476800000,Open:56.47,High:56.78,Low:56.29,Close:56.31,Volume:21704500},
  {Date:1451563200000,Open:56.04,High:56.19,Low:55.42,Close:55.48,Volume:27334100},
  {Date:1451908800000,Open:54.32,High:54.8,Low:53.39,Close:54.8,Volume:53778000},
  {Date:1451995200000,Open:54.93,High:55.39,Low:54.54,Close:55.05,Volume:34079700},
  {Date:1452081600000,Open:54.32,High:54.4,Low:53.64,Close:54.05,Volume:39518900},
  {Date:1452168000000,Open:52.7,High:53.49,Low:52.07,Close:52.17,Volume:56564900},
  {Date:1452254400000,Open:52.37,High:53.28,Low:52.15,Close:52.33,Volume:48754000},
  {Date:1452513600000,Open:52.51,High:52.85,Low:51.46,Close:52.3,Volume:36943800},
  {Date:1452600000000,Open:52.76,High:53.1,Low:52.06,Close:52.78,Volume:36095500},
  {Date:1452686400000,Open:53.8,High:54.07,Low:51.3,Close:51.64,Volume:66883600},
  {Date:1452772800000,Open:52,High:53.42,Low:51.57,Close:53.11,Volume:52381900},
  {Date:1452859200000,Open:51.31,High:51.97,Low:50.34,Close:50.99,Volume:71820700},
  {Date:1453204800000,Open:51.48,High:51.68,Low:50.06,Close:50.56,Volume:43564500},
  {Date:1453291200000,Open:49.98,High:51.38,Low:49.1,Close:50.79,Volume:63273000},
  {Date:1453377600000,Open:51,High:51.58,Low:50.3,Close:50.48,Volume:40191200},
  {Date:1453464000000,Open:51.41,High:52.33,Low:51.26,Close:52.29,Volume:37555800},
  {Date:1453723200000,Open:51.94,High:52.65,Low:51.65,Close:51.79,Volume:34707700},
  {Date:1453809600000,Open:51.79,High:52.44,Low:51.55,Close:52.17,Volume:28900800},
  {Date:1453896000000,Open:52.01,High:52.2,Low:51.02,Close:51.22,Volume:36775200},
  {Date:1453982400000,Open:51.86,High:52.21,Low:51.25,Close:52.06,Volume:62513800},
  {Date:1454068800000,Open:54.73,High:55.09,Low:54,Close:55.09,Volume:83611700},
  {Date:1454328000000,Open:54.88,High:55.09,Low:54.5,Close:54.71,Volume:44208500},
  {Date:1454414400000,Open:54.17,High:54.26,Low:52.65,Close:53,Volume:56313800},
  {Date:1454500800000,Open:53.25,High:53.39,Low:51.26,Close:52.16,Volume:57559800},
  {Date:1454587200000,Open:52.1,High:52.81,Low:51.37,Close:52,Volume:46987100},
  {Date:1454673600000,Open:51.94,High:52,Low:49.56,Close:50.16,Volume:62009000},
  {Date:1454932800000,Open:49.55,High:49.57,Low:48.19,Close:49.41,Volume:59290500},
  {Date:1455019200000,Open:49.02,High:50.24,Low:48.67,Close:49.28,Volume:46740500},
  {Date:1455105600000,Open:49.89,High:50.39,Low:49.52,Close:49.71,Volume:38237000},
  {Date:1455192000000,Open:48.68,High:50.11,Low:48.51,Close:49.69,Volume:48878600},
  {Date:1455278400000,Open:50.25,High:50.68,Low:49.75,Close:50.5,Volume:34243300},
  {Date:1455624000000,Open:50.9,High:51.09,Low:50.13,Close:51.09,Volume:37291200},
  {Date:1455710400000,Open:51.49,High:52.77,Low:51.45,Close:52.42,Volume:40789000},
  {Date:1455796800000,Open:52.33,High:52.95,Low:52.1,Close:52.19,Volume:27176000},
  {Date:1455883200000,Open:51.97,High:52.28,Low:51.53,Close:51.82,Volume:33559100},
  {Date:1456142400000,Open:52.28,High:53,Low:52.28,Close:52.65,Volume:25008300},
  {Date:1456228800000,Open:52.34,High:52.37,Low:50.98,Close:51.18,Volume:28895300},
  {Date:1456315200000,Open:50.69,High:51.5,Low:50.2,Close:51.36,Volume:33014500},
  {Date:1456401600000,Open:51.73,High:52.1,Low:50.61,Close:52.1,Volume:26939500},
  {Date:1456488000000,Open:52.6,High:52.68,Low:51.1,Close:51.3,Volume:35975900},
  {Date:1456747200000,Open:51.35,High:51.65,Low:50.66,Close:50.88,Volume:31654000},
  {Date:1456833600000,Open:50.97,High:52.59,Low:50.92,Close:52.58,Volume:33024500},
  {Date:1456920000000,Open:52.41,High:52.96,Low:52.16,Close:52.95,Volume:29289900},
  {Date:1457006400000,Open:52.97,High:52.97,Low:51.78,Close:52.35,Volume:24427800},
  {Date:1457092800000,Open:52.4,High:52.45,Low:51.71,Close:52.03,Volume:33034200},
  {Date:1457352000000,Open:51.56,High:51.8,Low:50.58,Close:51.03,Volume:38407800},
  {Date:1457438400000,Open:50.8,High:52.13,Low:50.6,Close:51.65,Volume:33835100},
  {Date:1457524800000,Open:51.89,High:52.85,Low:51.86,Close:52.84,Volume:28251600},
  {Date:1457611200000,Open:52.93,High:52.94,Low:51.16,Close:52.05,Volume:38387800},
  {Date:1457697600000,Open:53,High:53.07,Low:52.38,Close:53.07,Volume:32275700},
  {Date:1457956800000,Open:52.71,High:53.59,Low:52.63,Close:53.17,Volume:24083600},
  {Date:1458043200000,Open:52.75,High:53.59,Low:52.74,Close:53.59,Volume:21104800},
  {Date:1458129600000,Open:53.45,High:54.6,Low:53.4,Close:54.35,Volume:31691700},
  {Date:1458216000000,Open:54.21,High:55,Low:54,Close:54.66,Volume:28223900},
  {Date:1458302400000,Open:54.92,High:54.97,Low:53.45,Close:53.49,Volume:67625500},
  {Date:1458561600000,Open:53.25,High:53.93,Low:52.93,Close:53.86,Volume:23925700},
  {Date:1458648000000,Open:53.61,High:54.25,Low:53.46,Close:54.07,Volume:23124100},
  {Date:1458734400000,Open:54.11,High:54.24,Low:53.74,Close:53.97,Volume:20129000},
  {Date:1458820800000,Open:53.84,High:54.33,Low:53.73,Close:54.21,Volume:19950000},
  {Date:1459166400000,Open:54.21,High:54.29,Low:53.33,Close:53.54,Volume:17025100},
  {Date:1459252800000,Open:53.66,High:54.86,Low:53.45,Close:54.71,Volume:23924300},
  {Date:1459339200000,Open:54.93,High:55.64,Low:54.9,Close:55.05,Volume:23008300},
  {Date:1459425600000,Open:54.95,High:55.59,Low:54.86,Close:55.23,Volume:26360500},
  {Date:1459512000000,Open:55.05,High:55.61,Low:54.57,Close:55.57,Volume:24399200},
  {Date:1459771200000,Open:55.43,High:55.66,Low:55,Close:55.43,Volume:18928800},
  {Date:1459857600000,Open:55.19,High:55.3,Low:54.46,Close:54.56,Volume:19272300},
  {Date:1459944000000,Open:54.36,High:55.2,Low:54.21,Close:55.12,Volume:21188700},
  {Date:1460030400000,Open:54.87,High:54.91,Low:54.23,Close:54.46,Volume:19225100},
  {Date:1460116800000,Open:54.67,High:55.28,Low:54.32,Close:54.42,Volume:22167200},
  {Date:1460376000000,Open:54.49,High:55.15,Low:54.3,Close:54.31,Volume:21414200},
  {Date:1460462400000,Open:54.37,High:54.78,Low:53.76,Close:54.65,Volume:24944300},
  {Date:1460548800000,Open:55.12,High:55.44,Low:54.89,Close:55.35,Volume:20818000},
  {Date:1460635200000,Open:55.22,High:55.58,Low:55.07,Close:55.36,Volume:20877100},
  {Date:1460721600000,Open:55.3,High:55.92,Low:55.11,Close:55.65,Volume:28793800},
  {Date:1460980800000,Open:55.49,High:56.59,Low:55.21,Close:56.46,Volume:23786000},
  {Date:1461067200000,Open:56.63,High:56.77,Low:55.68,Close:56.39,Volume:29596800},
  {Date:1461153600000,Open:56.29,High:56.5,Low:55.49,Close:55.59,Volume:36195700},
  {Date:1461240000000,Open:55.8,High:56.23,Low:55.42,Close:55.78,Volume:38909100},
  {Date:1461326400000,Open:51.91,High:52.43,Low:50.77,Close:51.78,Volume:126834100},
  {Date:1461585600000,Open:51.78,High:52.13,Low:51.63,Close:52.11,Volume:33226900},
  {Date:1461672000000,Open:52.26,High:52.35,Low:51.09,Close:51.44,Volume:33532600},
  {Date:1461758400000,Open:51.48,High:51.5,Low:50.55,Close:50.94,Volume:43369300},
  {Date:1461844800000,Open:50.62,High:50.77,Low:49.56,Close:49.9,Volume:43134800},
  {Date:1461931200000,Open:49.35,High:50.25,Low:49.35,Close:49.87,Volume:48411700},
  {Date:1462190400000,Open:50,High:50.75,Low:49.78,Close:50.61,Volume:33114500},
  {Date:1462276800000,Open:50.34,High:50.41,Low:49.6,Close:49.78,Volume:26460200},
  {Date:1462363200000,Open:49.84,High:50.06,Low:49.46,Close:49.87,Volume:24257600},
  {Date:1462449600000,Open:49.87,High:50.3,Low:49.73,Close:49.94,Volume:25390700},
  {Date:1462536000000,Open:49.92,High:50.39,Low:49.66,Close:50.39,Volume:24787300},
  {Date:1462795200000,Open:50.49,High:50.59,Low:50,Close:50.07,Volume:17951600},
  {Date:1462881600000,Open:50.33,High:51.1,Low:50.19,Close:51.02,Volume:22891000},
  {Date:1462968000000,Open:51.13,High:51.78,Low:51,Close:51.05,Volume:24039100},
  {Date:1463054400000,Open:51.2,High:51.81,Low:50.92,Close:51.51,Volume:24102800},
  {Date:1463140800000,Open:51.44,High:51.9,Low:51.04,Close:51.08,Volume:22592300},
  {Date:1463400000000,Open:50.8,High:51.96,Low:50.75,Close:51.83,Volume:20032000},
  {Date:1463486400000,Open:51.72,High:51.73,Low:50.36,Close:50.51,Volume:27803500},
  {Date:1463572800000,Open:50.48,High:51.14,Low:50.3,Close:50.81,Volume:24907500},
  {Date:1463659200000,Open:50.47,High:50.62,Low:49.82,Close:50.32,Volume:23842400},
  {Date:1463745600000,Open:50.48,High:51.22,Low:50.4,Close:50.62,Volume:23905800},
  {Date:1464004800000,Open:50.6,High:50.68,Low:49.98,Close:50.03,Volume:26118700},
  {Date:1464091200000,Open:50.7,High:51.71,Low:50.4,Close:51.59,Volume:34757900},
  {Date:1464177600000,Open:51.92,High:52.49,Low:51.79,Close:52.12,Volume:24040200},
  {Date:1464264000000,Open:51.93,High:51.98,Low:51.36,Close:51.89,Volume:24335200},
  {Date:1464350400000,Open:51.92,High:52.32,Low:51.77,Close:52.32,Volume:17721400},
  {Date:1464696000000,Open:52.26,High:53,Low:52.08,Close:53,Volume:37653100},
  {Date:1464782400000,Open:52.44,High:52.95,Low:52.44,Close:52.85,Volume:25324800},
  {Date:1464868800000,Open:52.64,High:52.74,Low:51.84,Close:52.48,Volume:22840800},
  {Date:1464955200000,Open:52.38,High:52.42,Low:51.6,Close:51.79,Volume:23368300},
  {Date:1465214400000,Open:51.99,High:52.35,Low:51.89,Close:52.13,Volume:18243300},
  {Date:1465300800000,Open:52.24,High:52.73,Low:52.1,Close:52.1,Volume:20866800},
  {Date:1465387200000,Open:52.02,High:52.44,Low:51.87,Close:52.04,Volume:21149400},
  {Date:1465473600000,Open:52,High:52,Low:51.49,Close:51.62,Volume:20305700},
  {Date:1465560000000,Open:51.05,High:52.05,Low:51.04,Close:51.48,Volume:25833200},
  {Date:1465819200000,Open:49.58,High:50.72,Low:49.06,Close:50.14,Volume:83217800},
  {Date:1465905600000,Open:49.9,High:50.1,Low:49.57,Close:49.83,Volume:42577100},
  {Date:1465992000000,Open:49.78,High:50.12,Low:49.69,Close:49.69,Volume:33757600},
  {Date:1466078400000,Open:49.52,High:50.47,Low:49.51,Close:50.39,Volume:31188600},
  {Date:1466164800000,Open:50.41,High:50.43,Low:49.82,Close:50.13,Volume:45710500},
  {Date:1466424000000,Open:50.64,High:50.83,Low:50.03,Close:50.07,Volume:35607900},
  {Date:1466510400000,Open:50.2,High:51.43,Low:50.16,Close:51.19,Volume:34097800},
  {Date:1466596800000,Open:51.08,High:51.46,Low:50.95,Close:50.99,Volume:28816800},
  {Date:1466683200000,Open:51.28,High:52.06,Low:51.15,Close:51.91,Volume:29028800},
  {Date:1466769600000,Open:49.81,High:50.94,Low:49.52,Close:49.83,Volume:133503000},
  {Date:1467028800000,Open:49.1,High:49.15,Low:48.04,Close:48.43,Volume:50216300},
  {Date:1467115200000,Open:48.92,High:49.47,Low:48.67,Close:49.44,Volume:38140700},
  {Date:1467201600000,Open:49.91,High:50.72,Low:49.8,Close:50.54,Volume:31304000},
  {Date:1467288000000,Open:50.72,High:51.3,Low:50.5,Close:51.17,Volume:28527800},
  {Date:1467374400000,Open:51.13,High:51.72,Low:51.07,Close:51.16,Volume:21400400},
  {Date:1467720000000,Open:50.83,High:51.28,Low:50.74,Close:51.17,Volume:24806400},
  {Date:1467806400000,Open:50.78,High:51.54,Low:50.39,Close:51.38,Volume:28167500},
  {Date:1467892800000,Open:51.42,High:51.61,Low:51.07,Close:51.38,Volume:19585200},
  {Date:1467979200000,Open:51.73,High:52.36,Low:51.55,Close:52.3,Volume:28391000},
  {Date:1468238400000,Open:52.5,High:52.83,Low:52.47,Close:52.59,Volume:22269200},
  {Date:1468324800000,Open:52.94,High:53.4,Low:52.79,Close:53.21,Volume:27317600},
  {Date:1468411200000,Open:53.56,High:53.86,Low:53.18,Close:53.51,Volume:25356800},
  {Date:1468497600000,Open:53.84,High:53.99,Low:53.58,Close:53.74,Volume:24545500},
  {Date:1468584000000,Open:53.95,High:54,Low:53.21,Close:53.7,Volume:32024400},
  {Date:1468843200000,Open:53.7,High:54.34,Low:53.55,Close:53.96,Volume:31433900},
  {Date:1468929600000,Open:53.71,High:53.9,Low:52.93,Close:53.09,Volume:53336500},
  {Date:1469016000000,Open:56.15,High:56.84,Low:55.53,Close:55.91,Volume:89893300},
  {Date:1469102400000,Open:55.98,High:56.23,Low:55.76,Close:55.8,Volume:32776700},
  {Date:1469188800000,Open:56.08,High:56.63,Low:55.78,Close:56.57,Volume:32157200},
  {Date:1469448000000,Open:56.47,High:56.74,Low:56.26,Close:56.73,Volume:25610600},
  {Date:1469534400000,Open:56.52,High:57.29,Low:56.51,Close:56.76,Volume:28079000},
  {Date:1469620800000,Open:56.61,High:56.8,Low:56.11,Close:56.19,Volume:32327500},
  {Date:1469707200000,Open:56,High:56.37,Low:55.72,Close:56.21,Volume:37550400},
  {Date:1469793600000,Open:56.26,High:56.76,Low:56.05,Close:56.68,Volume:30558700},
  {Date:1470052800000,Open:56.6,High:56.75,Low:56.14,Close:56.58,Volume:26003400},
  {Date:1470139200000,Open:56.85,High:56.9,Low:56.31,Close:56.58,Volume:35122000},
  {Date:1470225600000,Open:56.68,High:57.11,Low:56.49,Close:56.97,Volume:22075600},
  {Date:1470312000000,Open:56.8,High:57.52,Low:56.67,Close:57.39,Volume:26587700},
  {Date:1470398400000,Open:57.65,High:58.21,Low:57.45,Close:57.96,Volume:29335200},
  {Date:1470657600000,Open:58.06,High:58.09,Low:57.78,Close:58.06,Volume:19473500},
  {Date:1470744000000,Open:58.17,High:58.5,Low:58.02,Close:58.2,Volume:16920700},
  {Date:1470830400000,Open:58.16,High:58.32,Low:57.82,Close:58.02,Volume:15756900},
  {Date:1470916800000,Open:58.03,High:58.45,Low:58.03,Close:58.3,Volume:18162300},
  {Date:1471003200000,Open:58.03,High:58.19,Low:57.62,Close:57.94,Volume:21655200},
  {Date:1471262400000,Open:58.01,High:58.5,Low:57.96,Close:58.12,Volume:19283900},
  {Date:1471348800000,Open:57.61,High:57.62,Low:57.27,Close:57.44,Volume:20523500},
  {Date:1471435200000,Open:57.54,High:57.68,Low:57.23,Close:57.56,Volume:18856400},
  {Date:1471521600000,Open:57.42,High:57.7,Low:57.27,Close:57.6,Volume:14214300},
  {Date:1471608000000,Open:57.43,High:57.73,Low:57.2,Close:57.62,Volume:17271000},
  {Date:1471867200000,Open:57.6,High:57.75,Low:57.26,Close:57.67,Volume:15221900},
  {Date:1471953600000,Open:57.9,High:58.18,Low:57.85,Close:57.89,Volume:18732400},
  {Date:1472040000000,Open:57.8,High:58.04,Low:57.72,Close:57.95,Volume:18151500},
  {Date:1472126400000,Open:57.88,High:58.29,Low:57.78,Close:58.17,Volume:18552600},
  {Date:1472212800000,Open:58.28,High:58.7,Low:57.69,Close:58.03,Volume:20971200},
  {Date:1472472000000,Open:58.18,High:58.6,Low:58.1,Close:58.1,Volume:16417200},
  {Date:1472558400000,Open:57.98,High:58.19,Low:57.61,Close:57.89,Volume:16930200},
  {Date:1472644800000,Open:57.65,High:57.8,Low:57.3,Close:57.46,Volume:20860300},
  {Date:1472731200000,Open:57.01,High:57.82,Low:57.01,Close:57.59,Volume:26075400},
  {Date:1472817600000,Open:57.67,High:58.19,Low:57.42,Close:57.67,Volume:18900500},
  {Date:1473163200000,Open:57.78,High:57.8,Low:57.21,Close:57.61,Volume:16278400},
  {Date:1473249600000,Open:57.47,High:57.84,Low:57.41,Close:57.66,Volume:17493400},
  {Date:1473336000000,Open:57.63,High:57.79,Low:57.18,Close:57.43,Volume:20146100},
  {Date:1473422400000,Open:56.79,High:57.52,Low:56.21,Close:56.21,Volume:35113900},
  {Date:1473681600000,Open:56,High:57.21,Low:55.61,Close:57.05,Volume:29303000},
  {Date:1473768000000,Open:56.5,High:56.65,Low:56.05,Close:56.53,Volume:30130200},
  {Date:1473854400000,Open:56.39,High:56.63,Low:56.03,Close:56.26,Volume:24062500},
  {Date:1473940800000,Open:56.15,High:57.35,Low:55.98,Close:57.19,Volume:26847000},
  {Date:1474027200000,Open:57.63,High:57.63,Low:56.75,Close:57.25,Volume:44607000},
  {Date:1474286400000,Open:57.27,High:57.75,Low:56.85,Close:56.93,Volume:20937100},
  {Date:1474372800000,Open:57.35,High:57.35,Low:56.75,Close:56.81,Volume:17384000},
  {Date:1474459200000,Open:57.51,High:57.85,Low:57.08,Close:57.76,Volume:33707300},
  {Date:1474545600000,Open:57.92,High:58,Low:57.63,Close:57.82,Volume:19822200},
  {Date:1474632000000,Open:57.87,High:57.91,Low:57.38,Close:57.43,Volume:19955300},
  {Date:1474891200000,Open:57.08,High:57.14,Low:56.83,Close:56.9,Volume:21688700},
  {Date:1474977600000,Open:56.93,High:58.06,Low:56.68,Close:57.95,Volume:28065100},
  {Date:1475064000000,Open:57.88,High:58.06,Low:57.67,Close:58.03,Volume:20536400},
  {Date:1475150400000,Open:57.81,High:58.17,Low:57.21,Close:57.4,Volume:25463500},
  {Date:1475236800000,Open:57.57,High:57.77,Low:57.34,Close:57.6,Volume:29910800},
  {Date:1475496000000,Open:57.41,High:57.55,Low:57.06,Close:57.42,Volume:19189500},
  {Date:1475582400000,Open:57.27,High:57.6,Low:56.97,Close:57.24,Volume:20085900},
  {Date:1475668800000,Open:57.29,High:57.96,Low:57.26,Close:57.64,Volume:16726400},
  {Date:1475755200000,Open:57.74,High:57.86,Low:57.28,Close:57.74,Volume:16212600},
  {Date:1475841600000,Open:57.85,High:57.98,Low:57.42,Close:57.8,Volume:20089000},
  {Date:1476100800000,Open:57.91,High:58.39,Low:57.87,Close:58.04,Volume:18196500},
  {Date:1476187200000,Open:57.89,High:58.02,Low:56.89,Close:57.19,Volume:26497400},
  {Date:1476273600000,Open:57.11,High:57.27,Low:56.4,Close:57.11,Volume:22177500},
  {Date:1476360000000,Open:56.7,High:57.3,Low:56.32,Close:56.92,Volume:25313700},
  {Date:1476446400000,Open:57.12,High:57.74,Low:57.12,Close:57.42,Volume:27402500},
  {Date:1476705600000,Open:57.36,High:57.46,Low:56.87,Close:57.22,Volume:23830000},
  {Date:1476792000000,Open:57.53,High:57.95,Low:57.41,Close:57.66,Volume:19149500},
  {Date:1476878400000,Open:57.47,High:57.84,Low:57.4,Close:57.53,Volume:22878400},
  {Date:1476964800000,Open:57.5,High:57.52,Low:56.66,Close:57.25,Volume:49455600},
  {Date:1477051200000,Open:60.28,High:60.45,Low:59.49,Close:59.66,Volume:80032200},
  {Date:1477310400000,Open:59.94,High:61,Low:59.93,Close:61,Volume:54067000},
  {Date:1477396800000,Open:60.85,High:61.37,Low:60.8,Close:60.99,Volume:35137200},
  {Date:1477483200000,Open:60.81,High:61.2,Low:60.47,Close:60.63,Volume:29911600},
  {Date:1477569600000,Open:60.61,High:60.83,Low:60.09,Close:60.1,Volume:28479900},
  {Date:1477656000000,Open:60.01,High:60.52,Low:59.58,Close:59.87,Volume:33574700},
  {Date:1477915200000,Open:60.16,High:60.42,Low:59.92,Close:59.92,Volume:26434700},
  {Date:1478001600000,Open:59.97,High:60.02,Low:59.25,Close:59.8,Volume:24533000},
  {Date:1478088000000,Open:59.82,High:59.93,Low:59.3,Close:59.43,Volume:22147000},
  {Date:1478174400000,Open:59.53,High:59.64,Low:59.11,Close:59.21,Volume:21600400},
  {Date:1478260800000,Open:58.65,High:59.28,Low:58.52,Close:58.71,Volume:28697000},
  {Date:1478520000000,Open:59.78,High:60.52,Low:59.78,Close:60.42,Volume:31664800},
  {Date:1478606400000,Open:60.55,High:60.78,Low:60.15,Close:60.47,Volume:22935400},
  {Date:1478692800000,Open:60,High:60.59,Low:59.2,Close:60.17,Volume:49632500},
  {Date:1478779200000,Open:60.48,High:60.49,Low:57.63,Close:58.7,Volume:57822400},
  {Date:1478865600000,Open:58.23,High:59.12,Low:58.01,Close:59.02,Volume:38767800},
  {Date:1479124800000,Open:59.02,High:59.08,Low:57.28,Close:58.12,Volume:41328400},
  {Date:1479211200000,Open:58.33,High:59.49,Low:58.32,Close:58.87,Volume:35904100},
  {Date:1479297600000,Open:58.94,High:59.66,Low:58.81,Close:59.65,Volume:27332500},
  {Date:1479384000000,Open:60.41,High:60.95,Low:59.97,Close:60.64,Volume:32132700},
  {Date:1479470400000,Open:60.78,High:61.14,Low:60.3,Close:60.35,Volume:27686300},
  {Date:1479729600000,Open:60.5,High:60.97,Low:60.42,Close:60.86,Volume:19652600},
  {Date:1479816000000,Open:60.98,High:61.26,Low:60.81,Close:61.12,Volume:23206700},
  {Date:1479902400000,Open:61.01,High:61.1,Low:60.25,Close:60.4,Volume:21848900},
  {Date:1480075200000,Open:60.3,High:60.53,Low:60.13,Close:60.53,Volume:8409600},
  {Date:1480334400000,Open:60.34,High:61.02,Low:60.21,Close:60.61,Volume:20732600},
  {Date:1480420800000,Open:60.65,High:61.41,Low:60.52,Close:61.09,Volume:22366700},
  {Date:1480507200000,Open:60.86,High:61.18,Low:60.22,Close:60.26,Volume:34655400},
  {Date:1480593600000,Open:60.11,High:60.15,Low:58.94,Close:59.2,Volume:34542100},
  {Date:1480680000000,Open:59.08,High:59.47,Low:58.8,Close:59.25,Volume:25515700},
  {Date:1480939200000,Open:59.7,High:60.59,Low:59.56,Close:60.22,Volume:23552700},
  {Date:1481025600000,Open:60.43,High:60.46,Low:59.8,Close:59.95,Volume:19907000},
  {Date:1481112000000,Open:60.01,High:61.38,Low:59.8,Close:61.37,Volume:30809000},
  {Date:1481198400000,Open:61.3,High:61.58,Low:60.84,Close:61.01,Volume:21220800},
  {Date:1481284800000,Open:61.18,High:61.99,Low:61.13,Close:61.97,Volume:27349400},
  {Date:1481544000000,Open:61.82,High:62.3,Low:61.72,Close:62.17,Volume:20198100},
  {Date:1481630400000,Open:62.5,High:63.42,Low:62.24,Close:62.98,Volume:35718900},
  {Date:1481716800000,Open:63,High:63.45,Low:62.53,Close:62.68,Volume:30352700},
  {Date:1481803200000,Open:62.7,High:63.15,Low:62.3,Close:62.58,Volume:27669900},
  {Date:1481889600000,Open:62.95,High:62.95,Low:62.12,Close:62.3,Volume:42453100},
  {Date:1482148800000,Open:62.56,High:63.77,Low:62.42,Close:63.62,Volume:34338200},
  {Date:1482235200000,Open:63.69,High:63.8,Low:63.03,Close:63.54,Volume:26028400},
  {Date:1482321600000,Open:63.43,High:63.7,Low:63.12,Close:63.54,Volume:17096300},
  {Date:1482408000000,Open:63.84,High:64.1,Low:63.41,Close:63.55,Volume:22176600},
  {Date:1482494400000,Open:63.45,High:63.54,Low:62.8,Close:63.24,Volume:12403800},
  {Date:1482840000000,Open:63.21,High:64.07,Low:63.21,Close:63.28,Volume:11763200},
  {Date:1482926400000,Open:63.4,High:63.4,Low:62.83,Close:62.99,Volume:14653300},
  {Date:1483012800000,Open:62.86,High:63.2,Low:62.73,Close:62.9,Volume:10250600},
  {Date:1483099200000,Open:62.96,High:62.99,Low:62.03,Close:62.14,Volume:25579900},
  {Date:1483444800000,Open:62.79,High:62.84,Low:62.13,Close:62.58,Volume:20694100},
  {Date:1483531200000,Open:62.48,High:62.75,Low:62.12,Close:62.3,Volume:21340000},
  {Date:1483617600000,Open:62.19,High:62.66,Low:62.03,Close:62.3,Volume:24876000},
  {Date:1483704000000,Open:62.3,High:63.15,Low:62.04,Close:62.84,Volume:19922900},
  {Date:1483963200000,Open:62.76,High:63.08,Low:62.54,Close:62.64,Volume:20382700},
  {Date:1484049600000,Open:62.73,High:63.07,Low:62.28,Close:62.62,Volume:18593000},
  {Date:1484136000000,Open:62.61,High:63.23,Low:62.43,Close:63.19,Volume:21517300},
  {Date:1484222400000,Open:63.06,High:63.4,Low:61.95,Close:62.61,Volume:20968200},
  {Date:1484308800000,Open:62.62,High:62.87,Low:62.35,Close:62.7,Volume:19422300},
  {Date:1484654400000,Open:62.68,High:62.7,Low:62.03,Close:62.53,Volume:20664000},
  {Date:1484740800000,Open:62.67,High:62.7,Low:62.12,Close:62.5,Volume:19670100},
  {Date:1484827200000,Open:62.24,High:62.98,Low:62.2,Close:62.3,Volume:18451700},
  {Date:1484913600000,Open:62.67,High:62.82,Low:62.37,Close:62.74,Volume:30213500},
  {Date:1485172800000,Open:62.7,High:63.12,Low:62.57,Close:62.96,Volume:23097600},
  {Date:1485259200000,Open:63.2,High:63.74,Low:62.94,Close:63.52,Volume:24672900},
  {Date:1485345600000,Open:63.95,High:64.1,Low:63.45,Close:63.68,Volume:23672700},
  {Date:1485432000000,Open:64.12,High:64.54,Low:63.55,Close:64.27,Volume:43554600},
  {Date:1485518400000,Open:65.39,High:65.91,Low:64.89,Close:65.78,Volume:44818000},
  {Date:1485777600000,Open:65.69,High:65.79,Low:64.8,Close:65.13,Volume:31651400},
  {Date:1485864000000,Open:64.86,High:65.15,Low:64.26,Close:64.65,Volume:25270500},
  {Date:1485950400000,Open:64.36,High:64.62,Low:63.47,Close:63.58,Volume:39671500},
  {Date:1486036800000,Open:63.25,High:63.41,Low:62.75,Close:63.17,Volume:45827000},
  {Date:1486123200000,Open:63.5,High:63.7,Low:63.07,Close:63.68,Volume:30301800},
  {Date:1486382400000,Open:63.5,High:63.65,Low:63.14,Close:63.64,Volume:19796400},
  {Date:1486468800000,Open:63.74,High:63.78,Low:63.23,Close:63.43,Volume:20277200},
  {Date:1486555200000,Open:63.57,High:63.81,Low:63.22,Close:63.34,Volume:18096400},
  {Date:1486641600000,Open:63.52,High:64.44,Low:63.32,Close:64.06,Volume:22644400},
  {Date:1486728000000,Open:64.25,High:64.3,Low:63.98,Close:64,Volume:18170700},
  {Date:1486987200000,Open:64.24,High:64.86,Low:64.13,Close:64.72,Volume:22920100},
  {Date:1487073600000,Open:64.41,High:64.72,Low:64.02,Close:64.57,Volume:23108400},
  {Date:1487160000000,Open:64.5,High:64.57,Low:64.16,Close:64.53,Volume:17005200},
  {Date:1487246400000,Open:64.74,High:65.24,Low:64.44,Close:64.52,Volume:20546300},
  {Date:1487332800000,Open:64.47,High:64.69,Low:64.3,Close:64.62,Volume:21248800},
  {Date:1487678400000,Open:64.61,High:64.95,Low:64.45,Close:64.49,Volume:20655900},
  {Date:1487764800000,Open:64.33,High:64.39,Low:64.05,Close:64.36,Volume:19292700},
  {Date:1487851200000,Open:64.42,High:64.73,Low:64.19,Close:64.62,Volume:20273100},
  {Date:1487937600000,Open:64.53,High:64.8,Low:64.14,Close:64.62,Volume:21796800},
  {Date:1488196800000,Open:64.54,High:64.54,Low:64.05,Close:64.23,Volume:15871500},
  {Date:1488283200000,Open:64.08,High:64.2,Low:63.76,Close:63.98,Volume:23239800},
  {Date:1488369600000,Open:64.13,High:64.99,Low:64.02,Close:64.94,Volume:26937500},
  {Date:1488456000000,Open:64.69,High:64.75,Low:63.88,Close:64.01,Volume:24539600},
  {Date:1488542400000,Open:63.99,High:64.28,Low:63.62,Close:64.25,Volume:18135900},
  {Date:1488801600000,Open:63.97,High:64.56,Low:63.81,Close:64.27,Volume:18750300},
  {Date:1488888000000,Open:64.19,High:64.78,Low:64.19,Close:64.4,Volume:18521000},
  {Date:1488974400000,Open:64.26,High:65.08,Low:64.25,Close:64.99,Volume:21510900},
  {Date:1489060800000,Open:65.19,High:65.2,Low:64.48,Close:64.73,Volume:19846800},
  {Date:1489147200000,Open:65.11,High:65.26,Low:64.75,Close:64.93,Volume:19538200},
  {Date:1489406400000,Open:65.01,High:65.19,Low:64.57,Close:64.71,Volume:20100000},
  {Date:1489492800000,Open:64.53,High:64.55,Low:64.15,Close:64.41,Volume:14280200},
  {Date:1489579200000,Open:64.55,High:64.92,Low:64.25,Close:64.75,Volume:24833800},
  {Date:1489665600000,Open:64.75,High:64.76,Low:64.3,Close:64.64,Volume:20674300},
  {Date:1489752000000,Open:64.91,High:65.24,Low:64.68,Close:64.87,Volume:49219700},
  {Date:1490011200000,Open:64.91,High:65.18,Low:64.72,Close:64.93,Volume:14598100},
  {Date:1490097600000,Open:65.19,High:65.5,Low:64.13,Close:64.21,Volume:26640500},
  {Date:1490184000000,Open:64.12,High:65.14,Low:64.12,Close:65.03,Volume:20680000},
  {Date:1490270400000,Open:64.94,High:65.24,Low:64.77,Close:64.87,Volume:19269200},
  {Date:1490356800000,Open:65.36,High:65.45,Low:64.76,Close:64.98,Volume:22617100},
  {Date:1490616000000,Open:64.63,High:65.22,Low:64.35,Close:65.1,Volume:18614700},
  {Date:1490702400000,Open:64.96,High:65.47,Low:64.65,Close:65.29,Volume:20080400},
  {Date:1490788800000,Open:65.12,High:65.5,Low:64.95,Close:65.47,Volume:13618400},
  {Date:1490875200000,Open:65.42,High:65.98,Low:65.36,Close:65.71,Volume:15122800},
  {Date:1490961600000,Open:65.65,High:66.19,Low:65.45,Close:65.86,Volume:21040300},
  {Date:1491220800000,Open:65.81,High:65.94,Low:65.19,Close:65.55,Volume:20400900},
  {Date:1491307200000,Open:65.39,High:65.81,Low:65.28,Close:65.73,Volume:12997400},
  {Date:1491393600000,Open:66.3,High:66.35,Low:65.44,Close:65.56,Volume:21448600},
  {Date:1491480000000,Open:65.6,High:66.06,Low:65.48,Close:65.73,Volume:18103500},
  {Date:1491566400000,Open:65.85,High:65.96,Low:65.44,Close:65.68,Volume:14108500},
  {Date:1491825600000,Open:65.61,High:65.82,Low:65.36,Close:65.53,Volume:17952700},
  {Date:1491912000000,Open:65.6,High:65.61,Low:64.85,Close:65.48,Volume:18791500},
  {Date:1491998400000,Open:65.42,High:65.51,Low:65.11,Close:65.23,Volume:17108500},
  {Date:1492084800000,Open:65.29,High:65.86,Low:64.95,Close:64.95,Volume:17896500},
  {Date:1492430400000,Open:65.04,High:65.49,Low:65.01,Close:65.48,Volume:16689300},
  {Date:1492516800000,Open:65.33,High:65.71,Low:65.16,Close:65.39,Volume:15155600},
  {Date:1492603200000,Open:65.65,High:65.75,Low:64.89,Close:65.04,Volume:26992800},
  {Date:1492689600000,Open:65.46,High:65.75,Low:65.14,Close:65.5,Volume:22299500},
  {Date:1492776000000,Open:65.67,High:66.7,Low:65.45,Close:66.4,Volume:32522600},
  {Date:1493035200000,Open:67.48,High:67.66,Low:67.1,Close:67.53,Volume:29770000},
  {Date:1493121600000,Open:67.9,High:68.04,Low:67.6,Close:67.92,Volume:30242700},
  {Date:1493208000000,Open:68.08,High:68.31,Low:67.62,Close:67.83,Volume:26190800},
  {Date:1493294400000,Open:68.15,High:68.38,Low:67.58,Close:68.27,Volume:34971000},
  {Date:1493380800000,Open:68.91,High:69.14,Low:67.69,Close:68.46,Volume:39548800},
  {Date:1493640000000,Open:68.68,High:69.55,Low:68.5,Close:69.41,Volume:31954400},
  {Date:1493726400000,Open:69.71,High:69.71,Low:69.13,Close:69.3,Volume:23906100},
  {Date:1493812800000,Open:69.38,High:69.38,Low:68.71,Close:69.08,Volume:28928000},
  {Date:1493899200000,Open:69.03,High:69.08,Low:68.64,Close:68.81,Volume:21749400},
  {Date:1493985600000,Open:68.9,High:69.03,Low:68.49,Close:69,Volume:19128800},
  {Date:1494244800000,Open:68.97,High:69.05,Low:68.42,Close:68.94,Volume:18566100},
  {Date:1494331200000,Open:68.86,High:69.28,Low:68.68,Close:69.04,Volume:22858400},
  {Date:1494417600000,Open:68.99,High:69.56,Low:68.92,Close:69.31,Volume:17977800},
  {Date:1494504000000,Open:68.36,High:68.73,Low:68.12,Close:68.46,Volume:28789400},
  {Date:1494590400000,Open:68.61,High:68.61,Low:68.04,Close:68.38,Volume:18714100},
  {Date:1494849600000,Open:68.14,High:68.48,Low:67.57,Close:68.43,Volume:31530300},
  {Date:1494936000000,Open:68.23,High:69.44,Low:68.16,Close:69.41,Volume:34956000},
  {Date:1495022400000,Open:68.89,High:69.1,Low:67.43,Close:67.48,Volume:30548800},
  {Date:1495108800000,Open:67.4,High:68.13,Low:67.14,Close:67.71,Volume:25201300},
  {Date:1495195200000,Open:67.5,High:68.1,Low:67.43,Close:67.69,Volume:26961100},
  {Date:1495454400000,Open:67.89,High:68.5,Low:67.5,Close:68.45,Volume:16237600},
  {Date:1495540800000,Open:68.72,High:68.75,Low:68.38,Close:68.68,Volume:15425800},
  {Date:1495627200000,Open:68.87,High:68.88,Low:68.45,Close:68.77,Volume:14593900},
  {Date:1495713600000,Open:68.97,High:69.88,Low:68.91,Close:69.62,Volume:21854100},
  {Date:1495800000000,Open:69.8,High:70.22,Low:69.52,Close:69.96,Volume:19827900},
  {Date:1496145600000,Open:69.79,High:70.41,Low:69.77,Close:70.41,Volume:17072800},
  {Date:1496232000000,Open:70.53,High:70.74,Low:69.81,Close:69.84,Volume:30436400},
  {Date:1496318400000,Open:70.24,High:70.61,Low:69.45,Close:70.1,Volume:21603600},
  {Date:1496404800000,Open:70.44,High:71.86,Low:70.24,Close:71.76,Volume:34770300},
  {Date:1496664000000,Open:71.97,High:72.89,Low:71.81,Close:72.28,Volume:33316800},
  {Date:1496750400000,Open:72.3,High:72.62,Low:72.27,Close:72.52,Volume:31511100},
  {Date:1496836800000,Open:72.64,High:72.77,Low:71.95,Close:72.39,Volume:22301800},
  {Date:1496923200000,Open:72.51,High:72.52,Low:71.5,Close:71.95,Volume:24588300},
  {Date:1497009600000,Open:72.04,High:72.08,Low:68.59,Close:70.32,Volume:49187400},
  {Date:1497268800000,Open:69.25,High:69.94,Low:68.13,Close:69.78,Volume:47761700},
  {Date:1497355200000,Open:70.02,High:70.82,Low:69.96,Close:70.65,Volume:25258600},
  {Date:1497441600000,Open:70.91,High:71.1,Low:69.43,Close:70.27,Volume:25510700},
  {Date:1497528000000,Open:69.27,High:70.21,Low:68.8,Close:69.9,Volume:26068700},
  {Date:1497614400000,Open:69.73,High:70.03,Low:69.22,Close:70,Volume:48345100},
  {Date:1497873600000,Open:70.5,High:70.94,Low:70.35,Close:70.87,Volume:23798300},
  {Date:1497960000000,Open:70.82,High:70.87,Low:69.87,Close:69.91,Volume:21512200},
  {Date:1498046400000,Open:70.21,High:70.62,Low:69.94,Close:70.27,Volume:19891100},
  {Date:1498132800000,Open:70.54,High:70.59,Low:69.71,Close:70.26,Volume:22965700},
  {Date:1498219200000,Open:70.09,High:71.25,Low:69.92,Close:71.21,Volume:27617300},
  {Date:1498478400000,Open:71.4,High:71.71,Low:70.44,Close:70.53,Volume:19607000},
  {Date:1498564800000,Open:70.11,High:70.18,Low:69.18,Close:69.21,Volume:25215100},
  {Date:1498651200000,Open:69.21,High:69.84,Low:68.79,Close:69.8,Volume:25806200},
  {Date:1498737600000,Open:69.38,High:69.49,Low:68.09,Close:68.49,Volume:28918700},
  {Date:1498824000000,Open:68.78,High:69.38,Low:68.74,Close:68.93,Volume:24161100},
  {Date:1499083200000,Open:69.33,High:69.6,Low:68.02,Close:68.17,Volume:16165500},
  {Date:1499256000000,Open:68.26,High:69.44,Low:68.22,Close:69.08,Volume:21176300},
  {Date:1499342400000,Open:68.27,High:68.78,Low:68.12,Close:68.57,Volume:21117600},
  {Date:1499428800000,Open:68.7,High:69.84,Low:68.7,Close:69.46,Volume:16878300},
  {Date:1499688000000,Open:69.46,High:70.25,Low:69.2,Close:69.98,Volume:15014500},
  {Date:1499774400000,Open:70,High:70.68,Low:69.75,Close:69.99,Volume:17460000},
  {Date:1499860800000,Open:70.69,High:71.28,Low:70.55,Close:71.15,Volume:17750900},
  {Date:1499947200000,Open:71.5,High:72.04,Low:71.31,Close:71.77,Volume:20269800},
  {Date:1500033600000,Open:72.24,High:73.27,Low:71.96,Close:72.78,Volume:25868100},
  {Date:1500292800000,Open:72.8,High:73.45,Low:72.72,Close:73.35,Volume:21803900},
  {Date:1500379200000,Open:73.09,High:73.39,Low:72.66,Close:73.3,Volume:26435300},
  {Date:1500465600000,Open:73.5,High:74.04,Low:73.45,Close:73.86,Volume:22416200},
  {Date:1500552000000,Open:74.18,High:74.3,Low:73.28,Close:74.22,Volume:42361000},
  {Date:1500638400000,Open:73.45,High:74.29,Low:73.17,Close:73.79,Volume:46717100},
  {Date:1500897600000,Open:73.53,High:73.75,Low:73.13,Close:73.6,Volume:21394800},
  {Date:1500984000000,Open:73.8,High:74.31,Low:73.5,Close:74.19,Volume:22018700},
  {Date:1501070400000,Open:74.34,High:74.38,Low:73.81,Close:74.05,Volume:16252200},
  {Date:1501156800000,Open:73.76,High:74.42,Low:72.32,Close:73.16,Volume:36844200},
  {Date:1501243200000,Open:72.67,High:73.31,Low:72.54,Close:73.04,Volume:18306700},
  {Date:1501502400000,Open:73.3,High:73.44,Low:72.41,Close:72.7,Volume:23600100},
  {Date:1501588800000,Open:73.1,High:73.42,Low:72.49,Close:72.58,Volume:22132300},
  {Date:1501675200000,Open:72.55,High:72.56,Low:71.44,Close:72.26,Volume:26499200},
  {Date:1501761600000,Open:72.19,High:72.44,Low:71.85,Close:72.15,Volume:18214400},
  {Date:1501848000000,Open:72.4,High:73.04,Low:72.24,Close:72.68,Volume:22579000},
  {Date:1502107200000,Open:72.8,High:72.9,Low:72.26,Close:72.4,Volume:18705700},
  {Date:1502193600000,Open:72.09,High:73.13,Low:71.75,Close:72.79,Volume:22044600},
  {Date:1502280000000,Open:72.25,High:72.51,Low:72.05,Close:72.47,Volume:22213400},
  {Date:1502366400000,Open:71.9,High:72.19,Low:71.35,Close:71.41,Volume:24734500},
  {Date:1502452800000,Open:71.61,High:72.7,Low:71.28,Close:72.5,Volume:21443700},
  {Date:1502712000000,Open:73.06,High:73.72,Low:72.95,Close:73.59,Volume:20096600},
  {Date:1502798400000,Open:73.59,High:73.59,Low:73.04,Close:73.22,Volume:19181400},
  {Date:1502884800000,Open:73.34,High:74.1,Low:73.17,Close:73.65,Volume:18150400},
  {Date:1502971200000,Open:73.58,High:73.87,Low:72.4,Close:72.4,Volume:22977500},
  {Date:1503057600000,Open:72.27,High:72.84,Low:71.93,Close:72.49,Volume:18761500},
  {Date:1503316800000,Open:72.47,High:72.48,Low:71.7,Close:72.15,Volume:17734800},
  {Date:1503403200000,Open:72.35,High:73.24,Low:72.35,Close:73.16,Volume:14343700},
  {Date:1503489600000,Open:72.96,High:73.15,Low:72.53,Close:72.72,Volume:13766500},
  {Date:1503576000000,Open:72.74,High:72.86,Low:72.07,Close:72.69,Volume:17098300},
  {Date:1503662400000,Open:72.86,High:73.35,Low:72.48,Close:72.82,Volume:12794300},
  {Date:1503921600000,Open:73.06,High:73.09,Low:72.55,Close:72.83,Volume:14569700},
  {Date:1504008000000,Open:72.25,High:73.16,Low:72.05,Close:73.05,Volume:11478400},
  {Date:1504094400000,Open:73.01,High:74.21,Low:72.83,Close:74.01,Volume:16897800},
  {Date:1504180800000,Open:74.03,High:74.96,Low:73.8,Close:74.77,Volume:27652800},
  {Date:1504267200000,Open:74.71,High:74.74,Low:73.64,Close:73.94,Volume:21736200},
  {Date:1504612800000,Open:73.34,High:73.89,Low:72.98,Close:73.61,Volume:21556000},
  {Date:1504699200000,Open:73.74,High:74.04,Low:73.35,Close:73.4,Volume:16535800},
  {Date:1504785600000,Open:73.68,High:74.6,Low:73.6,Close:74.34,Volume:17471200},
  {Date:1504872000000,Open:74.33,High:74.44,Low:73.84,Close:73.98,Volume:14703800},
  {Date:1505131200000,Open:74.31,High:74.94,Low:74.31,Close:74.76,Volume:17910400},
  {Date:1505217600000,Open:74.76,High:75.24,Low:74.37,Close:74.68,Volume:14394900},
  {Date:1505304000000,Open:74.93,High:75.23,Low:74.55,Close:75.21,Volume:13380800},
  {Date:1505390400000,Open:75,High:75.49,Low:74.52,Close:74.77,Volume:15733900},
  {Date:1505476800000,Open:74.83,High:75.39,Low:74.07,Close:75.31,Volume:38578400},
  {Date:1505736000000,Open:75.23,High:75.97,Low:75.04,Close:75.16,Volume:23307000},
  {Date:1505822400000,Open:75.21,High:75.71,Low:75.01,Close:75.44,Volume:16093300},
  {Date:1505908800000,Open:75.35,High:75.55,Low:74.31,Close:74.94,Volume:21587900},
  {Date:1505995200000,Open:75.11,High:75.24,Low:74.11,Close:74.21,Volume:19186100},
  {Date:1506081600000,Open:73.99,High:74.51,Low:73.85,Close:74.41,Volume:14111400},
  {Date:1506340800000,Open:74.09,High:74.25,Low:72.92,Close:73.26,Volume:24149200},
  {Date:1506427200000,Open:73.67,High:73.81,Low:72.99,Close:73.26,Volume:18019600},
  {Date:1506513600000,Open:73.55,High:74.17,Low:73.17,Close:73.85,Volume:19565100},
  {Date:1506600000000,Open:73.54,High:73.97,Low:73.31,Close:73.87,Volume:10883800},
  {Date:1506686400000,Open:73.94,High:74.54,Low:73.88,Close:74.49,Volume:17079100},
  {Date:1506945600000,Open:74.71,High:75.01,Low:74.3,Close:74.61,Volume:15304800},
  {Date:1507032000000,Open:74.67,High:74.88,Low:74.19,Close:74.26,Volume:12190400},
  {Date:1507118400000,Open:74.09,High:74.72,Low:73.71,Close:74.69,Volume:13317700},
  {Date:1507204800000,Open:75.22,High:76.12,Low:74.96,Close:75.97,Volume:21195300},
  {Date:1507291200000,Open:75.67,High:76.03,Low:75.54,Close:76,Volume:13959800},
  {Date:1507550400000,Open:75.97,High:76.55,Low:75.86,Close:76.29,Volume:11386500},
  {Date:1507636800000,Open:76.33,High:76.63,Low:76.14,Close:76.29,Volume:13944500},
  {Date:1507723200000,Open:76.36,High:76.46,Low:75.95,Close:76.42,Volume:15388900},
  {Date:1507809600000,Open:76.49,High:77.29,Low:76.37,Close:77.12,Volume:16876500},
  {Date:1507896000000,Open:77.59,High:77.87,Low:77.29,Close:77.49,Volume:15335700},
  {Date:1508155200000,Open:77.42,High:77.81,Low:77.35,Close:77.65,Volume:12380100},
  {Date:1508241600000,Open:77.47,High:77.62,Low:77.25,Close:77.59,Volume:16824000},
  {Date:1508328000000,Open:77.67,High:77.85,Low:77.37,Close:77.61,Volume:13300700},
  {Date:1508414400000,Open:77.57,High:77.93,Low:77.35,Close:77.91,Volume:15092800},
  {Date:1508500800000,Open:78.32,High:78.97,Low:78.22,Close:78.81,Volume:22866400},
  {Date:1508760000000,Open:78.99,High:79.34,Low:78.76,Close:78.83,Volume:20627200},
  {Date:1508846400000,Open:78.9,High:79.2,Low:78.46,Close:78.86,Volume:17517200},
  {Date:1508932800000,Open:78.58,High:79.1,Low:78.01,Close:78.63,Volume:20410800},
  {Date:1509019200000,Open:79.2,High:79.42,Low:78.75,Close:78.76,Volume:32120700},
  {Date:1509105600000,Open:84.37,High:86.2,Low:83.61,Close:83.81,Volume:71066700},
  {Date:1509364800000,Open:83.7,High:84.33,Low:83.11,Close:83.89,Volume:31756700},
  {Date:1509451200000,Open:84.36,High:84.36,Low:83.11,Close:83.18,Volume:27086600},
  {Date:1509537600000,Open:83.68,High:83.76,Low:82.88,Close:83.18,Volume:22307400},
  {Date:1509624000000,Open:83.35,High:84.46,Low:83.12,Close:84.05,Volume:23992900},
  {Date:1509710400000,Open:84.08,High:84.54,Low:83.4,Close:84.14,Volume:17633500},
  {Date:1509969600000,Open:84.2,High:84.7,Low:84.08,Close:84.47,Volume:19860900},
  {Date:1510056000000,Open:84.77,High:84.9,Low:83.93,Close:84.27,Volume:17939700},
  {Date:1510142400000,Open:84.14,High:84.61,Low:83.83,Close:84.56,Volume:18034200},
  {Date:1510228800000,Open:84.11,High:84.27,Low:82.9,Close:84.09,Volume:21178400},
  {Date:1510315200000,Open:83.79,High:84.1,Low:83.23,Close:83.87,Volume:19397800},
  {Date:1510574400000,Open:83.66,High:83.94,Low:83.46,Close:83.93,Volume:14196900},
  {Date:1510660800000,Open:83.5,High:84.1,Low:82.98,Close:84.05,Volume:18801300},
  {Date:1510747200000,Open:83.47,High:83.69,Low:82.69,Close:82.98,Volume:19383100},
  {Date:1510833600000,Open:83.1,High:83.42,Low:82.94,Close:83.2,Volume:20962800},
  {Date:1510920000000,Open:83.12,High:83.12,Low:82.24,Close:82.4,Volume:22079000},
  {Date:1511179200000,Open:82.4,High:82.59,Low:82.25,Close:82.53,Volume:16315000},
  {Date:1511265600000,Open:82.74,High:83.84,Low:82.74,Close:83.72,Volume:21237500},
  {Date:1511352000000,Open:83.83,High:83.9,Low:83.04,Close:83.11,Volume:20553100},
  {Date:1511524800000,Open:83.01,High:83.43,Low:82.78,Close:83.26,Volume:7425600},
  {Date:1511784000000,Open:83.31,High:83.98,Low:83.3,Close:83.87,Volume:18265200},
  {Date:1511870400000,Open:84.07,High:85.06,Low:84.02,Close:84.88,Volume:21926000},
  {Date:1511956800000,Open:84.71,High:84.92,Low:83.18,Close:83.34,Volume:27381100},
  {Date:1512043200000,Open:83.51,High:84.52,Low:83.34,Close:84.17,Volume:33054600},
  {Date:1512129600000,Open:83.6,High:84.81,Low:83.22,Close:84.26,Volume:29532100},
  {Date:1512388800000,Open:84.42,High:84.43,Low:80.7,Close:81.08,Volume:39094900},
  {Date:1512475200000,Open:81.34,High:82.68,Low:80.98,Close:81.59,Volume:26152300},
  {Date:1512561600000,Open:81.55,High:83.14,Low:81.43,Close:82.78,Volume:26162100},
  {Date:1512648000000,Open:82.54,High:82.8,Low:82,Close:82.49,Volume:23184500},
  {Date:1512734400000,Open:83.63,High:84.58,Low:83.33,Close:84.16,Volume:24489100},
  {Date:1512993600000,Open:84.29,High:85.37,Low:84.12,Close:85.23,Volume:22857900},
  {Date:1513080000000,Open:85.31,High:86.05,Low:85.08,Close:85.58,Volume:23924100},
  {Date:1513166400000,Open:85.74,High:86,Low:85.17,Close:85.35,Volume:22062700},
  {Date:1513252800000,Open:85.43,High:85.87,Low:84.53,Close:84.69,Volume:19306000},
  {Date:1513339200000,Open:85.26,High:87.09,Low:84.88,Close:86.85,Volume:53936700},
  {Date:1513598400000,Open:87.12,High:87.5,Low:86.23,Close:86.38,Volume:22283800},
  {Date:1513684800000,Open:86.35,High:86.35,Low:85.27,Close:85.83,Volume:23524800},
  {Date:1513771200000,Open:86.2,High:86.3,Low:84.71,Close:85.52,Volume:23674900},
  {Date:1513857600000,Open:86.05,High:86.1,Low:85.4,Close:85.5,Volume:17990700},
  {Date:1513944000000,Open:85.4,High:85.63,Low:84.92,Close:85.51,Volume:14145800},
  {Date:1514289600000,Open:85.31,High:85.53,Low:85.03,Close:85.4,Volume:9891200},
  {Date:1514376000000,Open:85.65,High:85.98,Low:85.22,Close:85.71,Volume:14678000},
  {Date:1514462400000,Open:85.9,High:85.93,Low:85.55,Close:85.72,Volume:10594300},
  {Date:1514548800000,Open:85.63,High:86.05,Low:85.5,Close:85.54,Volume:18717400},
  {Date:1514894400000,Open:86.13,High:86.31,Low:85.5,Close:85.95,Volume:22483800},
  {Date:1514980800000,Open:86.06,High:86.51,Low:85.97,Close:86.35,Volume:26061400},
  {Date:1515067200000,Open:86.59,High:87.66,Low:86.57,Close:87.11,Volume:21912000},
  {Date:1515153600000,Open:87.66,High:88.41,Low:87.43,Close:88.19,Volume:23407100},
  {Date:1515412800000,Open:88.2,High:88.58,Low:87.6,Close:88.28,Volume:22113000},
  {Date:1515499200000,Open:88.65,High:88.73,Low:87.86,Close:88.22,Volume:19484300},
  {Date:1515585600000,Open:87.86,High:88.19,Low:87.41,Close:87.82,Volume:18652200},
  {Date:1515672000000,Open:88.13,High:88.13,Low:87.24,Close:88.08,Volume:17808900},
  {Date:1515758400000,Open:88.67,High:89.78,Low:88.45,Close:89.6,Volume:24271500},
  {Date:1516104000000,Open:90.1,High:90.79,Low:88.01,Close:88.35,Volume:36599700},
  {Date:1516190400000,Open:89.08,High:90.28,Low:88.75,Close:90.14,Volume:25621200},
  {Date:1516276800000,Open:89.8,High:90.67,Low:89.66,Close:90.1,Volume:24159700},
  {Date:1516363200000,Open:90.14,High:90.61,Low:89.66,Close:90,Volume:36875000},
  {Date:1516622400000,Open:90,High:91.62,Low:89.74,Close:91.61,Volume:23601600},
  {Date:1516708800000,Open:91.9,High:92.3,Low:91.54,Close:91.9,Volume:23412800},
  {Date:1516795200000,Open:92.55,High:93.43,Low:91.58,Close:91.82,Volume:33277500},
  {Date:1516881600000,Open:92.47,High:93.24,Low:91.93,Close:92.33,Volume:26383200},
  {Date:1516968000000,Open:93.12,High:94.06,Low:92.58,Close:94.06,Volume:29172200},
  {Date:1517227200000,Open:95.14,High:95.45,Low:93.72,Close:93.92,Volume:31569900},
  {Date:1517313600000,Open:93.3,High:93.66,Low:92.1,Close:92.74,Volume:38635100},
  {Date:1517400000000,Open:93.75,High:95.4,Low:93.51,Close:95.01,Volume:48756300},
  {Date:1517486400000,Open:94.79,High:96.07,Low:93.58,Close:94.26,Volume:47227900},
  {Date:1517572800000,Open:93.64,High:93.97,Low:91.5,Close:91.78,Volume:47867800},
  {Date:1517832000000,Open:90.56,High:93.24,Low:88,Close:88,Volume:51031500},
  {Date:1517918400000,Open:86.89,High:91.48,Low:85.25,Close:91.33,Volume:67998600},
  {Date:1518004800000,Open:90.49,High:91.77,Low:89.2,Close:89.61,Volume:41107600},
  {Date:1518091200000,Open:89.71,High:89.88,Low:84.76,Close:85.01,Volume:55628700},
  {Date:1518177600000,Open:86.3,High:88.93,Low:83.83,Close:88.18,Volume:63499100},
  {Date:1518436800000,Open:88.74,High:89.78,Low:87.93,Close:89.13,Volume:35720300},
  {Date:1518523200000,Open:88.93,High:90,Low:87.8,Close:89.83,Volume:26407700},
  {Date:1518609600000,Open:88.51,High:90.99,Low:88.41,Close:90.81,Volume:34960900},
  {Date:1518696000000,Open:91.21,High:92.72,Low:90.62,Close:92.66,Volume:27823900},
  {Date:1518782400000,Open:92.45,High:93.5,Low:91.8,Close:92,Volume:30596900},
  {Date:1519128000000,Open:91.48,High:93.06,Low:91.01,Close:92.72,Volume:30911700},
  {Date:1519214400000,Open:92.98,High:93.36,Low:91.49,Close:91.49,Volume:26922500},
  {Date:1519300800000,Open:92.05,High:92.73,Low:91.36,Close:91.73,Volume:24392800},
  {Date:1519387200000,Open:93.6,High:94.07,Low:92.36,Close:94.06,Volume:26329200},
  {Date:1519646400000,Open:94.4,High:95.45,Low:94.25,Close:95.42,Volume:30199800},
  {Date:1519732800000,Open:95.74,High:95.84,Low:94.2,Close:94.2,Volume:25869100},
  {Date:1519819200000,Open:94.84,High:95.71,Low:93.63,Close:93.77,Volume:31167300},
  {Date:1519905600000,Open:93.99,High:94.57,Low:91.84,Close:92.85,Volume:37135600},
  {Date:1519992000000,Open:91.58,High:93.15,Low:90.86,Close:93.05,Volume:32830400},
  {Date:1520251200000,Open:92.34,High:94.27,Low:92.26,Close:93.64,Volume:23901600},
  {Date:1520337600000,Open:94.34,High:94.49,Low:92.94,Close:93.32,Volume:22175800},
  {Date:1520424000000,Open:93.16,High:93.94,Low:92.43,Close:93.86,Volume:26716100},
  {Date:1520510400000,Open:94.27,High:95.1,Low:93.77,Close:94.43,Volume:25887800},
  {Date:1520596800000,Open:95.29,High:96.54,Low:95,Close:96.54,Volume:36937300},
  {Date:1520856000000,Open:96.5,High:97.21,Low:96.04,Close:96.77,Volume:26073700},
  {Date:1520942400000,Open:97,High:97.24,Low:93.97,Close:94.41,Volume:35387800},
  {Date:1521028800000,Open:95.12,High:95.41,Low:93.5,Close:93.85,Volume:32132000},
  {Date:1521115200000,Open:93.53,High:94.58,Low:92.83,Close:94.18,Volume:27611000},
  {Date:1521201600000,Open:94.68,High:95.38,Low:93.92,Close:94.6,Volume:49081300},
  {Date:1521460800000,Open:93.74,High:93.9,Low:92.11,Close:92.89,Volume:33344100},
  {Date:1521547200000,Open:93.05,High:93.77,Low:93,Close:93.13,Volume:23075200},
  {Date:1521633600000,Open:92.93,High:94.05,Low:92.21,Close:92.48,Volume:24457100},
  {Date:1521720000000,Open:91.27,High:91.75,Low:89.66,Close:89.79,Volume:38604700},
  {Date:1521806400000,Open:89.5,High:90.46,Low:87.08,Close:87.18,Volume:44068900},
  {Date:1522065600000,Open:90.61,High:94,Low:90.4,Close:93.78,Volume:56396800},
  {Date:1522152000000,Open:94.94,High:95.14,Low:88.51,Close:89.47,Volume:56569000},
  {Date:1522238400000,Open:89.82,High:91.23,Low:88.87,Close:89.39,Volume:52501100},
  {Date:1522324800000,Open:90.18,High:92.29,Low:88.4,Close:91.27,Volume:45867500},
  {Date:1522670400000,Open:90.47,High:90.88,Low:87.51,Close:88.52,Volume:48515400},
  {Date:1522756800000,Open:89.58,High:90.05,Low:87.89,Close:89.71,Volume:37213800},
  {Date:1522843200000,Open:87.85,High:92.76,Low:87.73,Close:92.33,Volume:35560000},
  {Date:1522929600000,Open:92.44,High:93.07,Low:91.4,Close:92.38,Volume:29771900},
  {Date:1523016000000,Open:91.49,High:92.46,Low:89.48,Close:90.23,Volume:38026000},
  {Date:1523275200000,Open:91.04,High:93.17,Low:90.62,Close:90.77,Volume:31533900},
  {Date:1523361600000,Open:92.39,High:93.28,Low:91.64,Close:92.88,Volume:26812000},
  {Date:1523448000000,Open:92.01,High:93.29,Low:91.48,Close:91.86,Volume:24872100},
  {Date:1523534400000,Open:92.43,High:94.16,Low:92.43,Close:93.58,Volume:26758900},
  {Date:1523620800000,Open:94.05,High:94.18,Low:92.44,Close:93.08,Volume:23346100},
  {Date:1523880000000,Open:94.07,High:94.66,Low:93.42,Close:94.17,Volume:20288100},
  {Date:1523966400000,Open:95,High:96.54,Low:94.88,Close:96.07,Volume:26771000},
  {Date:1524052800000,Open:96.22,High:96.72,Low:95.52,Close:96.44,Volume:21043300},
  {Date:1524139200000,Open:96.44,High:97.07,Low:95.34,Close:96.11,Volume:23552500},
  {Date:1524225600000,Open:95.91,High:96.11,Low:94.05,Close:95,Volume:31154400},
  {Date:1524484800000,Open:95.74,High:96.29,Low:94.63,Close:95.35,Volume:22331800},
  {Date:1524571200000,Open:96.24,High:96.47,Low:92.41,Close:93.12,Volume:34524800},
  {Date:1524657600000,Open:93.3,High:93.3,Low:90.28,Close:92.31,Volume:33729300},
  {Date:1524744000000,Open:93.55,High:95.15,Low:93.1,Close:94.26,Volume:42529000},
  {Date:1524830400000,Open:97.6,High:97.9,Low:93.91,Close:95.82,Volume:48272800},
  {Date:1525089600000,Open:96.33,High:96.4,Low:93.15,Close:93.52,Volume:41523600},
  {Date:1525176000000,Open:93.21,High:95.29,Low:92.79,Close:95,Volume:31408900},
  {Date:1525262400000,Open:94.99,High:95.17,Low:93.19,Close:93.51,Volume:27471000},
  {Date:1525348800000,Open:92.96,High:94.93,Low:92.45,Close:94.07,Volume:31142500},
  {Date:1525435200000,Open:93.32,High:95.37,Low:92.92,Close:95.16,Volume:22531300},
  {Date:1525694400000,Open:95.17,High:96.71,Low:95.1,Close:96.22,Volume:24242000},
  {Date:1525780800000,Open:95.85,High:96.16,Low:95.06,Close:95.81,Volume:23484600},
  {Date:1525867200000,Open:96.01,High:96.97,Low:95.05,Close:96.94,Volume:27327400},
  {Date:1525953600000,Open:97.46,High:97.95,Low:97.05,Close:97.91,Volume:22388100},
  {Date:1526040000000,Open:97.8,High:97.87,Low:97.04,Close:97.7,Volume:16778300},
  {Date:1526299200000,Open:97.92,High:98.69,Low:97.31,Close:98.03,Volume:19454100},
  {Date:1526385600000,Open:97.24,High:97.85,Low:96.34,Close:97.32,Volume:24594000},
  {Date:1526472000000,Open:97.36,High:97.4,Low:96.62,Close:97.15,Volume:17384700},
  {Date:1526558400000,Open:96.76,High:97.54,Low:95.83,Close:96.18,Volume:17246700},
  {Date:1526644800000,Open:96.01,High:96.93,Low:96.01,Close:96.36,Volume:17865800},
  {Date:1526904000000,Open:97,High:98.01,Low:96.8,Close:97.6,Volume:19422500},
  {Date:1526990400000,Open:97.68,High:98.17,Low:97.2,Close:97.5,Volume:15441200},
  {Date:1527076800000,Open:96.71,High:98.73,Low:96.32,Close:98.66,Volume:21251200},
  {Date:1527163200000,Open:98.73,High:98.94,Low:96.81,Close:98.31,Volume:26649300},
  {Date:1527249600000,Open:98.3,High:98.98,Low:97.86,Close:98.36,Volume:18363900},
  {Date:1527595200000,Open:97.84,High:98.88,Low:97.23,Close:98.01,Volume:28671000},
  {Date:1527681600000,Open:98.31,High:99.25,Low:97.91,Close:98.95,Volume:22158500},
  {Date:1527768000000,Open:99.29,High:99.99,Low:98.61,Close:98.84,Volume:34140900},
  {Date:1527854400000,Open:99.28,High:100.86,Low:99.17,Close:100.79,Volume:28655600},
  {Date:1528113600000,Open:101.26,High:101.86,Low:100.85,Close:101.67,Volume:27281600},
  {Date:1528200000000,Open:102,High:102.33,Low:101.53,Close:102.19,Volume:23514400},
  {Date:1528286400000,Open:102.48,High:102.6,Low:101.9,Close:102.49,Volume:21122900},
  {Date:1528372800000,Open:102.65,High:102.69,Low:100.38,Close:100.88,Volume:28232200},
  {Date:1528459200000,Open:101.09,High:101.95,Low:100.54,Close:101.63,Volume:22165100},
  {Date:1528718400000,Open:101.01,High:101.59,Low:100.67,Close:101.05,Volume:23490900},
  {Date:1528804800000,Open:101.1,High:101.45,Low:100.75,Close:101.31,Volume:18325200},
  {Date:1528891200000,Open:101.72,High:102.01,Low:100.56,Close:100.85,Volume:29492900},
  {Date:1528977600000,Open:101.65,High:102.03,Low:101,Close:101.42,Volume:25691800},
  {Date:1529064000000,Open:101.51,High:101.53,Low:100.07,Close:100.13,Volume:65738600},
  {Date:1529323200000,Open:100.01,High:101.11,Low:99.42,Close:100.86,Volume:23586000},
  {Date:1529409600000,Open:99.65,High:101,Low:99.5,Close:100.86,Volume:28653100},
  {Date:1529496000000,Open:101.37,High:102.52,Low:101.12,Close:101.87,Volume:26180800},
  {Date:1529582400000,Open:102.08,High:102.46,Low:100.88,Close:101.14,Volume:23198200},
  {Date:1529668800000,Open:100.41,High:100.77,Low:99.63,Close:100.41,Volume:38923100},
  {Date:1529928000000,Open:100,High:100.11,Low:97.3,Close:98.39,Volume:35433300},
  {Date:1530014400000,Open:98.82,High:100.08,Low:98.75,Close:99.08,Volume:26897200},
  {Date:1530100800000,Open:99.58,High:100.02,Low:97.4,Close:97.54,Volume:31298400},
  {Date:1530187200000,Open:97.38,High:99.11,Low:97.26,Close:98.63,Volume:26650700},
  {Date:1530273600000,Open:98.93,High:99.91,Low:98.33,Close:98.61,Volume:28053200},
  {Date:1530532800000,Open:98.1,High:100.06,Low:98,Close:100.01,Volume:19564500},
  {Date:1530619200000,Open:100.48,High:100.63,Low:98.94,Close:99.05,Volume:14670300},
  {Date:1530792000000,Open:99.5,High:99.92,Low:99.03,Close:99.76,Volume:18977400},
  {Date:1530878400000,Open:99.89,High:101.43,Low:99.67,Close:101.16,Volume:19234600},
  {Date:1531137600000,Open:101.65,High:102.25,Low:101.25,Close:101.85,Volume:18212000},
  {Date:1531224000000,Open:102,High:102.51,Low:101.86,Close:102.12,Volume:19293100},
  {Date:1531310400000,Open:101.15,High:102.34,Low:101.1,Close:101.98,Volume:19644600},
  {Date:1531396800000,Open:102.77,High:104.41,Low:102.73,Close:104.19,Volume:24335900},
  {Date:1531483200000,Open:104.37,High:105.6,Low:104.09,Close:105.43,Volume:24635200},
  {Date:1531742400000,Open:105.4,High:105.82,Low:104.52,Close:104.91,Volume:21786900},
  {Date:1531828800000,Open:104.61,High:106.5,Low:104.32,Close:105.95,Volume:25901700},
  {Date:1531915200000,Open:105.94,High:106.05,Low:104.72,Close:105.12,Volume:29493900},
  {Date:1532001600000,Open:104.93,High:105.31,Low:103.89,Close:104.4,Volume:40171600},
  {Date:1532088000000,Open:108.08,High:108.2,Low:106.08,Close:106.27,Volume:56004000},
  {Date:1532347200000,Open:106.3,High:108.14,Low:106.13,Close:107.97,Volume:29707000},
  {Date:1532433600000,Open:108.57,High:108.82,Low:107.26,Close:107.66,Volume:26316600},
  {Date:1532520000000,Open:107.96,High:111.15,Low:107.6,Close:110.83,Volume:30702100},
  {Date:1532606400000,Open:110.74,High:111,Low:109.5,Close:109.62,Volume:31372100},
  {Date:1532692800000,Open:110.18,High:110.18,Low:106.14,Close:107.68,Volume:37005300},
  {Date:1532952000000,Open:107.19,High:107.53,Low:104.76,Close:105.37,Volume:34668300},
  {Date:1533038400000,Open:106.49,High:106.72,Low:105.38,Close:106.08,Volume:27655200},
  {Date:1533124800000,Open:106.03,High:106.45,Low:105.42,Close:106.28,Volume:23628700},
  {Date:1533211200000,Open:105.4,High:108.09,Low:104.84,Close:107.57,Volume:26104300},
  {Date:1533297600000,Open:107.8,High:108.05,Low:106.82,Close:108.04,Volume:18659600},
  {Date:1533556800000,Open:108.12,High:108.42,Low:107.56,Close:108.13,Volume:20265900},
  {Date:1533643200000,Open:108.56,High:109.1,Low:108.17,Close:108.88,Volume:16080200},
  {Date:1533729600000,Open:109.33,High:109.75,Low:108.76,Close:109.49,Volume:15487500},
  {Date:1533816000000,Open:109.71,High:110.16,Low:109.6,Close:109.67,Volume:13677200},
  {Date:1533902400000,Open:109.42,High:109.69,Low:108.38,Close:109,Volume:18183700},
  {Date:1534161600000,Open:109.24,High:109.58,Low:108.1,Close:108.21,Volume:18472500},
  {Date:1534248000000,Open:108.56,High:109.75,Low:108.04,Close:109.56,Volume:16788300},
  {Date:1534334400000,Open:108.49,High:108.99,Low:106.82,Close:107.66,Volume:29982800},
  {Date:1534420800000,Open:108.3,High:108.86,Low:107.3,Close:107.64,Volume:21384300},
  {Date:1534507200000,Open:107.36,High:107.9,Low:106.69,Close:107.58,Volume:18061500},
  {Date:1534766400000,Open:107.51,High:107.9,Low:106.48,Close:106.87,Volume:17914200},
  {Date:1534852800000,Open:106.92,High:107.35,Low:105.85,Close:105.98,Volume:22881900},
  {Date:1534939200000,Open:105.85,High:107.34,Low:105.78,Close:107.06,Volume:18000600},
  {Date:1535025600000,Open:107.15,High:108.18,Low:106.87,Close:107.56,Volume:18167700},
  {Date:1535112000000,Open:107.67,High:108.56,Low:107.56,Close:108.4,Volume:17234000},
  {Date:1535371200000,Open:109.27,High:109.64,Low:108.51,Close:109.6,Volume:19662300},
  {Date:1535457600000,Open:109.94,High:110.5,Low:109.79,Close:110.26,Volume:19151500},
  {Date:1535544000000,Open:110.45,High:112.03,Low:110.27,Close:112.02,Volume:20818000},
  {Date:1535630400000,Open:111.67,High:112.61,Low:111.44,Close:111.95,Volume:22798700},
  {Date:1535716800000,Open:111.69,High:112.78,Low:111.52,Close:112.33,Volume:23222700},
  {Date:1536062400000,Open:110.85,High:111.96,Low:110.22,Close:111.71,Volume:22634600},
  {Date:1536148800000,Open:111.01,High:111.42,Low:108.1,Close:108.49,Volume:32872400},
  {Date:1536235200000,Open:108.25,High:108.99,Low:107.51,Close:108.74,Volume:23477600},
  {Date:1536321600000,Open:108.23,High:108.72,Low:107.23,Close:108.21,Volume:22498600},
  {Date:1536580800000,Open:108.84,High:109.64,Low:108.36,Close:109.38,Volume:20727900},
  {Date:1536667200000,Open:108.9,High:111.59,Low:108.89,Close:111.24,Volume:24301800},
  {Date:1536753600000,Open:111.43,High:111.85,Low:110.51,Close:111.71,Volume:18891100},
  {Date:1536840000000,Open:112.12,High:113.73,Low:112.12,Close:112.91,Volume:26055600},
  {Date:1536926400000,Open:113.36,High:113.73,Low:112.44,Close:113.37,Volume:19122300},
  {Date:1537185600000,Open:113.69,High:113.7,Low:111.86,Close:112.14,Volume:20736500},
  {Date:1537272000000,Open:112.19,High:113.7,Low:111.72,Close:113.21,Volume:22170900},
  {Date:1537358400000,Open:113.05,High:113.32,Low:111.04,Close:111.7,Volume:21728400},
  {Date:1537444800000,Open:112.28,High:113.8,Low:111.93,Close:113.57,Volume:23714500},
  {Date:1537531200000,Open:114,High:115.29,Low:113.51,Close:114.26,Volume:71229700},
  {Date:1537790400000,Open:113.03,High:114.9,Low:112.22,Close:114.67,Volume:27334500},
  {Date:1537876800000,Open:114.8,High:115.1,Low:113.75,Close:114.45,Volume:22668000},
  {Date:1537963200000,Open:114.47,High:115.06,Low:113.74,Close:113.98,Volume:19352000},
  {Date:1538049600000,Open:114.78,High:114.91,Low:114.2,Close:114.41,Volume:19091300},
  {Date:1538136000000,Open:114.19,High:114.57,Low:113.68,Close:114.37,Volume:21647800},
  {Date:1538395200000,Open:114.75,High:115.68,Low:114.73,Close:115.61,Volume:18883100},
  {Date:1538481600000,Open:115.3,High:115.84,Low:114.44,Close:115.15,Volume:20787200},
  {Date:1538568000000,Open:115.42,High:116.18,Low:114.93,Close:115.17,Volume:16648000},
  {Date:1538654400000,Open:114.61,High:114.76,Low:111.63,Close:112.79,Volume:34821700},
  {Date:1538740800000,Open:112.63,High:113.17,Low:110.64,Close:112.13,Volume:29068900},
  {Date:1539000000000,Open:111.66,High:112.03,Low:109.34,Close:110.85,Volume:29640600},
  {Date:1539086400000,Open:111.14,High:113.08,Low:110.8,Close:112.26,Volume:26198600},
  {Date:1539172800000,Open:111.24,High:111.5,Low:105.79,Close:106.16,Volume:61376300},
  {Date:1539259200000,Open:105.35,High:108.93,Low:104.2,Close:105.91,Volume:63904300},
  {Date:1539345600000,Open:109.01,High:111.24,Low:107.12,Close:109.57,Volume:47742100},
  {Date:1539604800000,Open:108.91,High:109.48,Low:106.95,Close:107.6,Volume:32068100},
  {Date:1539691200000,Open:109.54,High:111.41,Low:108.95,Close:111,Volume:31610200},
  {Date:1539777600000,Open:111.68,High:111.81,Low:109.55,Close:110.71,Volume:26548200},
  {Date:1539864000000,Open:110.1,High:110.53,Low:107.83,Close:108.5,Volume:32506200},
  {Date:1539950400000,Open:108.93,High:110.86,Low:108.21,Close:108.66,Volume:32785500},
  {Date:1540209600000,Open:109.32,High:110.54,Low:108.24,Close:109.63,Volume:26545600},
  {Date:1540296000000,Open:107.77,High:108.97,Low:105.11,Close:108.1,Volume:43770400},
  {Date:1540382400000,Open:108.41,High:108.49,Low:101.59,Close:102.32,Volume:63897800},
  {Date:1540468800000,Open:106.55,High:109.27,Low:106.15,Close:108.3,Volume:61646800},
  {Date:1540555200000,Open:105.69,High:108.75,Low:104.76,Close:106.96,Volume:55523100},
  {Date:1540814400000,Open:108.11,High:108.7,Low:101.63,Close:103.85,Volume:55162000},
  {Date:1540900800000,Open:103.66,High:104.38,Low:100.11,Close:103.73,Volume:65350900},
  {Date:1540987200000,Open:105.44,High:108.14,Low:105.39,Close:106.81,Volume:51062400},
  {Date:1541073600000,Open:107.05,High:107.32,Low:105.53,Close:105.92,Volume:33384200},
  {Date:1541160000000,Open:106.48,High:107.32,Low:104.98,Close:106.16,Volume:37680200},
  {Date:1541419200000,Open:106.37,High:107.74,Low:105.9,Close:107.51,Volume:27922100},
  {Date:1541505600000,Open:107.38,High:108.84,Low:106.28,Close:107.72,Volume:24340200},
  {Date:1541592000000,Open:109.44,High:112.24,Low:109.4,Close:111.96,Volume:37901700},
  {Date:1541678400000,Open:111.8,High:112.21,Low:110.91,Close:111.75,Volume:25644100},
  {Date:1541764800000,Open:110.85,High:111.45,Low:108.76,Close:109.57,Volume:32039200},
  {Date:1542024000000,Open:109.42,High:109.96,Low:106.1,Close:106.87,Volume:33621800},
  {Date:1542110400000,Open:107.55,High:108.74,Low:106.64,Close:106.94,Volume:35374600},
  {Date:1542196800000,Open:108.1,High:108.26,Low:104.47,Close:104.97,Volume:39495100},
  {Date:1542283200000,Open:104.99,High:107.8,Low:103.91,Close:107.28,Volume:38505200},
  {Date:1542369600000,Open:107.08,High:108.88,Low:106.8,Close:108.29,Volume:33502100},
  {Date:1542628800000,Open:108.27,High:108.56,Low:103.55,Close:104.62,Volume:44773900},
  {Date:1542715200000,Open:101.8,High:102.97,Low:99.35,Close:101.71,Volume:64052500},
  {Date:1542801600000,Open:103.6,High:104.43,Low:102.24,Close:103.11,Volume:28130600},
  {Date:1542974400000,Open:102.17,High:103.81,Low:102,Close:103.07,Volume:13823100},
  {Date:1543233600000,Open:104.79,High:106.63,Low:104.58,Close:106.47,Volume:32336200},
  {Date:1543320000000,Open:106.27,High:107.33,Low:105.36,Close:107.14,Volume:29124500},
  {Date:1543406400000,Open:107.89,High:111.33,Low:107.86,Close:111.12,Volume:46788500},
  {Date:1543492800000,Open:110.33,High:111.12,Low:109.03,Close:110.19,Volume:28123200},
  {Date:1543579200000,Open:110.7,High:110.97,Low:109.36,Close:110.89,Volume:33665600},
  {Date:1543838400000,Open:113,High:113.42,Low:110.73,Close:112.09,Volume:34732800},
  {Date:1543924800000,Open:111.94,High:112.64,Low:108.21,Close:108.52,Volume:45197000},
  {Date:1544097600000,Open:105.82,High:109.24,Low:105,Close:109.19,Volume:49107400},
  {Date:1544184000000,Open:108.38,High:109.45,Low:104.3,Close:104.82,Volume:45044900},
  {Date:1544443200000,Open:104.8,High:107.98,Low:103.89,Close:107.59,Volume:40801500},
  {Date:1544529600000,Open:109.8,High:110.95,Low:107.44,Close:108.59,Volume:42381900},
  {Date:1544616000000,Open:110.89,High:111.27,Low:109.04,Close:109.08,Volume:36183000},
  {Date:1544702400000,Open:109.58,High:110.87,Low:108.63,Close:109.45,Volume:31333400},
  {Date:1544788800000,Open:108.25,High:109.26,Low:105.5,Close:106.03,Volume:47043100},
  {Date:1545048000000,Open:105.41,High:105.8,Low:101.71,Close:102.89,Volume:56957300},
  {Date:1545134400000,Open:103.75,High:104.51,Low:102.52,Close:103.97,Volume:49319200},
  {Date:1545220800000,Open:103.65,High:106.88,Low:101.35,Close:103.69,Volume:68198200},
  {Date:1545307200000,Open:103.05,High:104.31,Low:98.78,Close:101.51,Volume:70334200},
  {Date:1545393600000,Open:101.63,High:103,Low:97.46,Close:98.23,Volume:111242100},
  {Date:1545652800000,Open:97.68,High:97.97,Low:93.98,Close:94.13,Volume:43935200},
  {Date:1545825600000,Open:95.14,High:100.69,Low:93.96,Close:100.56,Volume:51634800},
  {Date:1545912000000,Open:99.3,High:101.19,Low:96.4,Close:101.18,Volume:49498500},
  {Date:1545998400000,Open:102.09,High:102.41,Low:99.52,Close:100.39,Volume:38196300},
  {Date:1546257600000,Open:101.29,High:102.4,Low:100.44,Close:101.57,Volume:33173800},
  {Date:1546430400000,Open:99.55,High:101.75,Low:98.94,Close:101.12,Volume:35329300},
  {Date:1546516800000,Open:100.1,High:100.19,Low:97.2,Close:97.4,Volume:42579100},
  {Date:1546603200000,Open:99.72,High:102.51,Low:98.93,Close:101.93,Volume:44060600},
  {Date:1546862400000,Open:101.64,High:103.27,Low:100.98,Close:102.06,Volume:35656100},
  {Date:1546948800000,Open:103.04,High:103.97,Low:101.71,Close:102.8,Volume:31514400},
  {Date:1547035200000,Open:103.86,High:104.88,Low:103.24,Close:104.27,Volume:32280800},
  {Date:1547121600000,Open:103.22,High:103.75,Low:102.38,Close:103.6,Volume:30067600},
  {Date:1547208000000,Open:103.19,High:103.44,Low:101.64,Close:102.8,Volume:28314200},
  {Date:1547467200000,Open:101.9,High:102.87,Low:101.26,Close:102.05,Volume:28437100},
  {Date:1547553600000,Open:102.51,High:105.05,Low:101.88,Close:105.01,Volume:31587600},
  {Date:1547640000000,Open:105.26,High:106.26,Low:104.96,Close:105.38,Volume:29853900},
  {Date:1547726400000,Open:105,High:106.63,Low:104.76,Close:106.12,Volume:28393000},
  {Date:1547812800000,Open:107.46,High:107.9,Low:105.91,Close:107.71,Volume:37427600},
  {Date:1548158400000,Open:106.75,High:107.1,Low:104.86,Close:105.68,Volume:32371300},
  {Date:1548244800000,Open:106.12,High:107.04,Low:105.34,Close:106.71,Volume:25874300},
  {Date:1548331200000,Open:106.86,High:107,Low:105.34,Close:106.2,Volume:23164800},
  {Date:1548417600000,Open:107.24,High:107.88,Low:106.2,Close:107.17,Volume:31225600},
  {Date:1548676800000,Open:106.26,High:106.48,Low:104.66,Close:105.08,Volume:29476700},
  {Date:1548763200000,Open:104.88,High:104.97,Low:102.17,Close:102.94,Volume:31490500},
  {Date:1548849600000,Open:104.62,High:106.38,Low:104.33,Close:106.38,Volume:49471900},
  {Date:1548936000000,Open:103.8,High:105.22,Low:103.18,Close:104.43,Volume:55636400},
  {Date:1549022400000,Open:103.78,High:104.1,Low:102.35,Close:102.78,Volume:35535700},
  {Date:1549281600000,Open:102.87,High:105.8,Low:102.77,Close:105.74,Volume:31315100},
  {Date:1549368000000,Open:106.06,High:107.27,Low:105.96,Close:107.22,Volume:27325400},
  {Date:1549454400000,Open:107,High:107,Low:105.53,Close:106.03,Volume:20609800},
  {Date:1549540800000,Open:105.19,High:105.59,Low:104.29,Close:105.27,Volume:29760700},
  {Date:1549627200000,Open:104.39,High:105.78,Low:104.26,Close:105.67,Volume:21461100},
  {Date:1549886400000,Open:106.2,High:106.58,Low:104.97,Close:105.25,Volume:18914100},
  {Date:1549972800000,Open:106.14,High:107.14,Low:105.48,Close:106.89,Volume:25056600},
  {Date:1550059200000,Open:107.5,High:107.78,Low:106.71,Close:106.81,Volume:18394900},
  {Date:1550145600000,Open:106.31,High:107.29,Low:105.66,Close:106.9,Volume:21784700},
  {Date:1550232000000,Open:107.91,High:108.3,Low:107.36,Close:108.22,Volume:26606900},
  {Date:1550577600000,Open:107.79,High:108.66,Low:107.78,Close:108.17,Volume:18038500},
  {Date:1550664000000,Open:107.86,High:107.94,Low:106.29,Close:107.15,Volume:21607700},
  {Date:1550750400000,Open:106.9,High:109.48,Low:106.87,Close:109.41,Volume:29063200},
  {Date:1550836800000,Open:110.05,High:111.2,Low:109.82,Close:110.97,Volume:27763200},
  {Date:1551096000000,Open:111.76,High:112.18,Low:111.26,Close:111.59,Volume:23750600},
  {Date:1551182400000,Open:111.26,High:113.24,Low:111.17,Close:112.36,Volume:21536700},
  {Date:1551268800000,Open:111.69,High:112.36,Low:110.88,Close:112.17,Volume:21487100},
  {Date:1551355200000,Open:112.04,High:112.88,Low:111.73,Close:112.03,Volume:29083900},
  {Date:1551441600000,Open:112.89,High:113.02,Low:111.67,Close:112.53,Volume:23501200},
  {Date:1551700800000,Open:113.02,High:113.25,Low:110.8,Close:112.26,Volume:26608000},
  {Date:1551787200000,Open:112.25,High:112.39,Low:111.23,Close:111.7,Volume:19538300},
  {Date:1551873600000,Open:111.87,High:112.66,Low:111.43,Close:111.75,Volume:17687000},
  {Date:1551960000000,Open:111.4,High:111.55,Low:109.87,Close:110.39,Volume:25339000},
  {Date:1552046400000,Open:109.16,High:110.71,Low:108.8,Close:110.51,Volume:22818400},
  {Date:1552305600000,Open:110.99,High:112.95,Low:110.98,Close:112.83,Volume:26491600},
  {Date:1552392000000,Open:112.82,High:113.99,Low:112.65,Close:113.62,Volume:26132700},
  {Date:1552478400000,Open:114.13,High:115,Low:113.78,Close:114.5,Volume:35513800},
  {Date:1552564800000,Open:114.54,High:115.2,Low:114.33,Close:114.59,Volume:30763400},
  {Date:1552651200000,Open:115.34,High:117.25,Low:114.59,Close:115.91,Volume:54681100},
  {Date:1552910400000,Open:116.17,High:117.61,Low:116.05,Close:117.57,Volume:31207600},
  {Date:1552996800000,Open:118.09,High:118.44,Low:116.99,Close:117.65,Volume:37588700},
  {Date:1553083200000,Open:117.39,High:118.75,Low:116.71,Close:117.52,Volume:28113300},
  {Date:1553169600000,Open:117.14,High:120.82,Low:117.09,Close:120.22,Volume:29854400},
  {Date:1553256000000,Open:119.5,High:119.59,Low:117.04,Close:117.05,Volume:33624500},
  {Date:1553515200000,Open:116.56,High:118.01,Low:116.32,Close:117.66,Volume:27067100},
  {Date:1553601600000,Open:118.62,High:118.71,Low:116.85,Close:117.91,Volume:26097700},
  {Date:1553688000000,Open:117.88,High:118.21,Low:115.52,Close:116.77,Volume:22733400},
  {Date:1553774400000,Open:117.44,High:117.58,Low:116.13,Close:116.93,Volume:18334800},
  {Date:1553860800000,Open:118.07,High:118.32,Low:116.96,Close:117.94,Volume:25399800},
  {Date:1554120000000,Open:118.95,High:119.11,Low:118.1,Close:119.02,Volume:22789100},
  {Date:1554206400000,Open:119.06,High:119.48,Low:118.52,Close:119.19,Volume:18142300},
  {Date:1554292800000,Open:119.86,High:120.43,Low:119.15,Close:119.97,Volume:22860700},
  {Date:1554379200000,Open:120.1,High:120.23,Low:118.38,Close:119.36,Volume:20112800},
  {Date:1554465600000,Open:119.39,High:120.23,Low:119.37,Close:119.89,Volume:15826200},
  {Date:1554724800000,Open:119.81,High:120.02,Low:118.64,Close:119.93,Volume:15116200},
  {Date:1554811200000,Open:118.63,High:119.54,Low:118.58,Close:119.28,Volume:17612000},
  {Date:1554897600000,Open:119.76,High:120.35,Low:119.54,Close:120.19,Volume:16477200},
  {Date:1554984000000,Open:120.54,High:120.85,Low:119.92,Close:120.33,Volume:14209100},
  {Date:1555070400000,Open:120.64,High:120.98,Low:120.37,Close:120.95,Volume:19745100},
  {Date:1555329600000,Open:120.94,High:121.58,Low:120.57,Close:121.05,Volume:15792600},
  {Date:1555416000000,Open:121.64,High:121.65,Low:120.1,Close:120.77,Volume:14071800},
  {Date:1555502400000,Open:121.24,High:121.85,Low:120.54,Close:121.77,Volume:19300900},
  {Date:1555588800000,Open:122.19,High:123.52,Low:121.3,Close:123.37,Volume:27991000},
  {Date:1555934400000,Open:122.62,High:124,Low:122.57,Close:123.76,Volume:15648700},
  {Date:1556020800000,Open:124.1,High:125.58,Low:123.83,Close:125.44,Volume:24025500},
  {Date:1556107200000,Open:125.79,High:125.85,Low:124.52,Close:125.01,Volume:31257000},
  {Date:1556193600000,Open:130.06,High:131.37,Low:128.83,Close:129.15,Volume:38033900},
  {Date:1556280000000,Open:129.7,High:130.52,Low:129.02,Close:129.89,Volume:23654900},
  {Date:1556539200000,Open:129.9,High:130.18,Low:129.35,Close:129.77,Volume:16324200},
  {Date:1556625600000,Open:129.81,High:130.7,Low:129.39,Close:130.6,Volume:24166500},
  {Date:1556712000000,Open:130.53,High:130.65,Low:127.7,Close:127.88,Volume:26821700},
  {Date:1556798400000,Open:127.98,High:128,Low:125.52,Close:126.21,Volume:27350200},
  {Date:1556884800000,Open:127.36,High:129.43,Low:127.25,Close:128.9,Volume:24911100},
  {Date:1557144000000,Open:126.39,High:128.56,Low:126.11,Close:128.15,Volume:24239800},
  {Date:1557230400000,Open:126.46,High:127.18,Low:124.22,Close:125.52,Volume:36017700},
  {Date:1557316800000,Open:125.44,High:126.37,Low:124.75,Close:125.51,Volume:28419000},
  {Date:1557403200000,Open:124.29,High:125.79,Low:123.57,Close:125.5,Volume:27235800},
  {Date:1557489600000,Open:124.91,High:127.93,Low:123.82,Close:127.13,Volume:30915100},
  {Date:1557748800000,Open:124.11,High:125.55,Low:123.04,Close:123.35,Volume:33944900},
  {Date:1557835200000,Open:123.87,High:125.88,Low:123.7,Close:124.73,Volume:25266300},
  {Date:1557921600000,Open:124.26,High:126.71,Low:123.7,Close:126.02,Volume:24722700},
  {Date:1558008000000,Open:126.75,High:129.38,Low:126.46,Close:128.93,Volume:30112200},
  {Date:1558094400000,Open:128.31,High:130.46,Low:127.92,Close:128.07,Volume:25770500},
  {Date:1558353600000,Open:126.52,High:127.59,Low:125.76,Close:126.22,Volume:23706900},
  {Date:1558440000000,Open:127.43,High:127.53,Low:126.58,Close:126.9,Volume:15293300},
  {Date:1558526400000,Open:126.62,High:128.24,Low:126.52,Close:127.67,Volume:15396500},
  {Date:1558612800000,Open:126.2,High:126.29,Low:124.74,Close:126.18,Volume:23603800},
  {Date:1558699200000,Open:126.91,High:127.42,Low:125.97,Close:126.24,Volume:14123400},
  {Date:1559044800000,Open:126.98,High:128,Low:126.05,Close:126.16,Volume:23128400},
  {Date:1559131200000,Open:125.38,High:125.39,Low:124.04,Close:124.94,Volume:22763100},
  {Date:1559217600000,Open:125.26,High:125.76,Low:124.78,Close:125.73,Volume:16829600},
  {Date:1559304000000,Open:124.23,High:124.62,Low:123.32,Close:123.68,Volume:26646800},
  {Date:1559563200000,Open:123.85,High:124.37,Low:119.01,Close:119.84,Volume:37983600},
  {Date:1559649600000,Open:121.28,High:123.28,Low:120.65,Close:123.16,Volume:29382600},
  {Date:1559736000000,Open:124.95,High:125.87,Low:124.21,Close:125.83,Volume:24926100},
  {Date:1559822400000,Open:126.44,High:127.97,Low:125.6,Close:127.82,Volume:21459000},
  {Date:1559908800000,Open:129.19,High:132.25,Low:128.26,Close:131.4,Volume:33885600},
  {Date:1560168000000,Open:132.4,High:134.08,Low:132,Close:132.6,Volume:26477100},
  {Date:1560254400000,Open:133.88,High:134.24,Low:131.28,Close:132.1,Volume:23913700},
  {Date:1560340800000,Open:131.4,High:131.97,Low:130.71,Close:131.49,Volume:17092500},
  {Date:1560427200000,Open:131.98,High:133,Low:131.56,Close:132.32,Volume:17200800},
  {Date:1560513600000,Open:132.26,High:133.79,Low:131.64,Close:132.45,Volume:17821700},
  {Date:1560772800000,Open:132.63,High:133.73,Low:132.53,Close:132.85,Volume:14517800},
  {Date:1560859200000,Open:134.19,High:135.24,Low:133.57,Close:135.16,Volume:25934500},
  {Date:1560945600000,Open:135,High:135.93,Low:133.81,Close:135.69,Volume:23744400},
  {Date:1561032000000,Open:137.45,High:137.66,Low:135.72,Close:136.95,Volume:33042600},
  {Date:1561118400000,Open:136.58,High:137.73,Low:136.46,Close:136.97,Volume:36727900},
  {Date:1561377600000,Open:137,High:138.4,Low:137,Close:137.78,Volume:20628800},
  {Date:1561464000000,Open:137.25,High:137.59,Low:132.73,Close:133.43,Volume:33327400},
  {Date:1561550400000,Open:134.35,High:135.74,Low:133.6,Close:133.93,Volume:23657700},
  {Date:1561636800000,Open:134.14,High:134.71,Low:133.51,Close:134.15,Volume:16557500},
  {Date:1561723200000,Open:134.57,High:134.6,Low:133.16,Close:133.96,Volume:30043000},
  {Date:1561982400000,Open:136.63,High:136.7,Low:134.97,Close:135.68,Volume:22613500},
  {Date:1562068800000,Open:136.12,High:136.59,Low:135.34,Close:136.58,Volume:15237800},
  {Date:1562155200000,Open:136.8,High:137.74,Low:136.29,Close:137.46,Volume:13629300},
  {Date:1562328000000,Open:135.94,High:137.33,Low:135.72,Close:137.06,Volume:18141100},
  {Date:1562587200000,Open:136.4,High:137.1,Low:135.37,Close:136.96,Volume:16779700},
  {Date:1562673600000,Open:136,High:136.97,Low:135.8,Close:136.46,Volume:19953100},
  {Date:1562760000000,Open:137.13,High:138.58,Low:137.02,Close:137.85,Volume:24204400},
  {Date:1562846400000,Open:138.2,High:139.22,Low:137.87,Close:138.4,Volume:22327900},
  {Date:1562932800000,Open:138.85,High:139.13,Low:138.01,Close:138.9,Volume:18936800},
  {Date:1563192000000,Open:139.44,High:139.54,Low:138.46,Close:138.9,Volume:16651500},
  {Date:1563278400000,Open:138.96,High:139.05,Low:136.52,Close:137.08,Volume:22726100},
  {Date:1563364800000,Open:137.7,High:137.93,Low:136.22,Close:136.27,Volume:20211000},
  {Date:1563451200000,Open:135.55,High:136.62,Low:134.67,Close:136.42,Volume:30381800},
  {Date:1563537600000,Open:140.22,High:140.67,Low:136.45,Close:136.62,Volume:48992400},
  {Date:1563796800000,Open:137.41,High:139.19,Low:137.33,Close:138.43,Volume:25074900},
  {Date:1563883200000,Open:139.76,High:139.99,Low:138.03,Close:139.29,Volume:18034600},
  {Date:1563969600000,Open:138.9,High:140.74,Low:138.85,Close:140.72,Volume:20738300},
  {Date:1564056000000,Open:140.43,High:140.61,Low:139.32,Close:140.19,Volume:18356900},
  {Date:1564142400000,Open:140.37,High:141.68,Low:140.3,Close:141.34,Volume:19037600},
  {Date:1564401600000,Open:141.5,High:141.51,Low:139.37,Close:141.03,Volume:16605900},
  {Date:1564488000000,Open:140.14,High:141.22,Low:139.8,Close:140.35,Volume:16846500},
  {Date:1564574400000,Open:140.33,High:140.49,Low:135.08,Close:136.27,Volume:38598800},
  {Date:1564660800000,Open:137,High:140.94,Low:136.93,Close:138.06,Volume:40557500},
  {Date:1564747200000,Open:138.09,High:138.32,Low:135.26,Close:136.9,Volume:30791600},
  {Date:1565006400000,Open:133.3,High:133.93,Low:130.78,Close:132.21,Volume:42749600},
  {Date:1565092800000,Open:133.8,High:135.68,Low:133.21,Close:134.69,Volume:32696700},
  {Date:1565179200000,Open:133.79,High:135.65,Low:131.83,Close:135.28,Volume:33414500},
  {Date:1565265600000,Open:136.6,High:138.99,Low:135.93,Close:138.89,Volume:27496500},
  {Date:1565352000000,Open:138.61,High:139.38,Low:136.46,Close:137.71,Volume:23466700},
  {Date:1565611200000,Open:137.07,High:137.86,Low:135.24,Close:135.79,Volume:20484300},
  {Date:1565697600000,Open:136.05,High:138.8,Low:135,Close:138.6,Volume:25154600},
  {Date:1565784000000,Open:136.36,High:136.92,Low:133.67,Close:133.98,Volume:32527300},
  {Date:1565870400000,Open:134.39,High:134.58,Low:132.25,Close:133.68,Volume:28074400},
  {Date:1565956800000,Open:134.88,High:136.46,Low:134.72,Close:136.13,Volume:24449100},
  {Date:1566216000000,Open:137.85,High:138.55,Low:136.89,Close:138.41,Volume:24355700},
  {Date:1566302400000,Open:138.21,High:138.71,Low:137.24,Close:137.26,Volume:21170800},
  {Date:1566388800000,Open:138.55,High:139.49,Low:138,Close:138.79,Volume:14970300},
  {Date:1566475200000,Open:138.66,High:139.2,Low:136.29,Close:137.78,Volume:18697000},
  {Date:1566561600000,Open:137.19,High:138.35,Low:132.8,Close:133.39,Volume:38508600},
  {Date:1566820800000,Open:134.99,High:135.56,Low:133.9,Close:135.45,Volume:20312600},
  {Date:1566907200000,Open:136.39,High:136.72,Low:134.66,Close:135.74,Volume:23102100},
  {Date:1566993600000,Open:134.88,High:135.76,Low:133.55,Close:135.56,Volume:17393300},
  {Date:1567080000000,Open:137.25,High:138.44,Low:136.91,Close:138.12,Volume:20168700},
  {Date:1567166400000,Open:139.15,High:139.18,Low:136.27,Close:137.86,Volume:23940100},
  {Date:1567512000000,Open:136.61,High:137.2,Low:135.7,Close:136.04,Volume:18869300},
  {Date:1567598400000,Open:137.3,High:137.69,Low:136.48,Close:137.63,Volume:17995900},
  {Date:1567684800000,Open:139.11,High:140.38,Low:138.76,Close:140.05,Volume:26101800},
  {Date:1567771200000,Open:140.03,High:140.18,Low:138.2,Close:139.1,Volume:20824500},
  {Date:1568030400000,Open:139.59,High:139.75,Low:136.46,Close:137.52,Volume:25773900},
  {Date:1568116800000,Open:136.8,High:136.89,Low:134.51,Close:136.08,Volume:28903400},
  {Date:1568203200000,Open:135.91,High:136.27,Low:135.09,Close:136.12,Volume:24726100},
  {Date:1568289600000,Open:137.85,High:138.42,Low:136.87,Close:137.52,Volume:27010000},
  {Date:1568376000000,Open:137.78,High:138.06,Low:136.57,Close:137.32,Volume:23363100},
  {Date:1568635200000,Open:135.83,High:136.7,Low:135.66,Close:136.33,Volume:16731400},
  {Date:1568721600000,Open:136.96,High:137.52,Low:136.43,Close:137.39,Volume:17814200},
  {Date:1568808000000,Open:137.36,High:138.67,Low:136.53,Close:138.52,Volume:23982100},
  {Date:1568894400000,Open:140.3,High:142.37,Low:140.07,Close:141.07,Volume:35772100},
  {Date:1568980800000,Open:141.01,High:141.65,Low:138.25,Close:139.44,Volume:39167300},
  {Date:1569240000000,Open:139.23,High:139.63,Low:138.44,Close:139.14,Volume:17139300},
  {Date:1569326400000,Open:140.36,High:140.69,Low:136.88,Close:137.38,Volume:29773200},
  {Date:1569412800000,Open:137.5,High:139.96,Low:136.03,Close:139.36,Volume:21382000},
  {Date:1569499200000,Open:139.44,High:140.18,Low:138.44,Close:139.54,Volume:17456600},
  {Date:1569585600000,Open:140.15,High:140.36,Low:136.65,Close:137.73,Volume:22477700},
  {Date:1569844800000,Open:138.05,High:139.22,Low:137.78,Close:139.03,Volume:17280900},
  {Date:1569931200000,Open:139.66,High:140.25,Low:137,Close:137.07,Volume:21466600},
  {Date:1570017600000,Open:136.25,High:136.37,Low:133.58,Close:134.65,Volume:30521700},
  {Date:1570104000000,Open:134.95,High:136.75,Low:133.22,Close:136.28,Volume:24132900},
  {Date:1570190400000,Open:136.75,High:138.25,Low:136.42,Close:138.12,Volume:22897700},
  {Date:1570449600000,Open:137.14,High:138.18,Low:137.02,Close:137.12,Volume:15303700},
  {Date:1570536000000,Open:137.08,High:137.76,Low:135.62,Close:135.67,Volume:25550500},
  {Date:1570622400000,Open:137.46,High:138.7,Low:136.97,Close:138.24,Volume:19749900},
  {Date:1570708800000,Open:138.49,High:139.67,Low:138.25,Close:139.1,Volume:17654600},
  {Date:1570795200000,Open:140.12,High:141.03,Low:139.5,Close:139.68,Volume:25446000},
  {Date:1571054400000,Open:139.69,High:140.29,Low:139.52,Close:139.55,Volume:13304300},
  {Date:1571140800000,Open:140.06,High:141.79,Low:139.81,Close:141.57,Volume:19695700},
  {Date:1571227200000,Open:140.79,High:140.99,Low:139.53,Close:140.41,Volume:20751600},
  {Date:1571313600000,Open:140.95,High:141.42,Low:139.02,Close:139.69,Volume:21460600},
  {Date:1571400000000,Open:139.76,High:140,Low:136.56,Close:137.41,Volume:32273500},
  {Date:1571659200000,Open:138.45,High:138.5,Low:137.01,Close:138.43,Volume:20078200},
  {Date:1571745600000,Open:138.97,High:140.01,Low:136.26,Close:136.37,Volume:27431000},
  {Date:1571832000000,Open:136.88,High:137.45,Low:135.61,Close:137.24,Volume:29844600},
  {Date:1571918400000,Open:139.39,High:140.42,Low:138.67,Close:139.94,Volume:37029300},
  {Date:1572004800000,Open:139.34,High:141.14,Low:139.2,Close:140.73,Volume:25959700},
  {Date:1572264000000,Open:144.4,High:145.67,Low:143.51,Close:144.19,Volume:35280100},
  {Date:1572350400000,Open:144.08,High:144.5,Low:142.65,Close:142.83,Volume:20589500},
  {Date:1572436800000,Open:143.52,High:145,Low:142.79,Close:144.61,Volume:18496600},
  {Date:1572523200000,Open:144.9,High:144.93,Low:142.99,Close:143.37,Volume:24605100},
  {Date:1572609600000,Open:144.26,High:144.42,Low:142.97,Close:143.72,Volume:33128400},
  {Date:1572868800000,Open:144.83,High:145,Low:144.16,Close:144.55,Volume:16912000},
  {Date:1572955200000,Open:144.97,High:145.02,Low:143.91,Close:144.46,Volume:18250200},
  {Date:1573041600000,Open:144.37,High:144.52,Low:143.2,Close:144.06,Volume:16575800},
  {Date:1573128000000,Open:143.84,High:144.88,Low:143.77,Close:144.26,Volume:17786700},
  {Date:1573214400000,Open:143.98,High:145.99,Low:143.76,Close:145.96,Volume:16732700},
  {Date:1573473600000,Open:145.34,High:146.42,Low:144.73,Close:146.11,Volume:14362600},
  {Date:1573560000000,Open:146.28,High:147.57,Low:146.06,Close:147.07,Volume:18641600},
  {Date:1573646400000,Open:146.74,High:147.46,Low:146.28,Close:147.31,Volume:16919200},
  {Date:1573732800000,Open:147.02,High:148.41,Low:147,Close:148.06,Volume:19729800},
  {Date:1573819200000,Open:148.93,High:149.99,Low:148.27,Close:149.97,Volume:23485700},
  {Date:1574078400000,Open:150.07,High:150.55,Low:148.98,Close:150.34,Volume:21534000},
  {Date:1574164800000,Open:150.88,High:151.33,Low:150.2,Close:150.39,Volume:23935700},
  {Date:1574251200000,Open:150.31,High:150.84,Low:148.46,Close:149.62,Volume:25696800},
  {Date:1574337600000,Open:149.4,High:149.8,Low:148.5,Close:149.48,Volume:18576100},
  {Date:1574424000000,Open:150.07,High:150.3,Low:148.82,Close:149.59,Volume:15901800},
  {Date:1574683200000,Open:150,High:151.35,Low:149.92,Close:151.23,Volume:22420900},
  {Date:1574769600000,Open:151.36,High:152.42,Low:151.32,Close:152.03,Volume:24620100},
  {Date:1574856000000,Open:152.33,High:152.5,Low:151.52,Close:152.32,Volume:15184400},
  {Date:1575028800000,Open:152.1,High:152.3,Low:151.28,Close:151.38,Volume:11977300},
  {Date:1575288000000,Open:151.81,High:151.83,Low:148.32,Close:149.55,Volume:27418400},
  {Date:1575374400000,Open:147.49,High:149.43,Low:146.65,Close:149.31,Volume:24066000},
  {Date:1575460800000,Open:150.14,High:150.18,Low:149.2,Close:149.85,Volume:17574700},
  {Date:1575547200000,Open:150.05,High:150.32,Low:149.48,Close:149.93,Volume:17869100},
  {Date:1575633600000,Open:150.99,High:151.87,Low:150.27,Close:151.75,Volume:16403500},
  {Date:1575892800000,Open:151.07,High:152.21,Low:150.91,Close:151.36,Volume:16687400},
  {Date:1575979200000,Open:151.29,High:151.89,Low:150.76,Close:151.13,Volume:16476100},
  {Date:1576065600000,Open:151.54,High:151.87,Low:150.33,Close:151.7,Volume:18856600},
  {Date:1576152000000,Open:151.65,High:153.44,Low:151.02,Close:153.24,Volume:24612100},
  {Date:1576238400000,Open:153,High:154.89,Low:152.83,Close:154.53,Volume:23845400},
  {Date:1576497600000,Open:155.11,High:155.9,Low:154.82,Close:155.53,Volume:24144200},
  {Date:1576584000000,Open:155.45,High:155.71,Low:154.45,Close:154.69,Volume:25425600},
  {Date:1576670400000,Open:154.3,High:155.48,Low:154.18,Close:154.37,Volume:24129200},
  {Date:1576756800000,Open:154,High:155.77,Low:153.75,Close:155.71,Volume:24958900},
  {Date:1576843200000,Open:157.35,High:158.49,Low:156.29,Close:157.41,Volume:53477500},
  {Date:1577102400000,Open:158.12,High:158.12,Low:157.27,Close:157.41,Volume:17718200},
  {Date:1577188800000,Open:157.48,High:157.71,Low:157.12,Close:157.38,Volume:8989200},
  {Date:1577361600000,Open:157.56,High:158.73,Low:157.4,Close:158.67,Volume:14520600},
  {Date:1577448000000,Open:159.45,High:159.55,Low:158.22,Close:158.96,Volume:18412800},
  {Date:1577707200000,Open:158.99,High:159.02,Low:156.73,Close:157.59,Volume:16348400},
  {Date:1577793600000,Open:156.77,High:157.77,Low:156.45,Close:157.7,Volume:18369400},
  {Date:1577966400000,Open:158.78,High:160.73,Low:158.33,Close:160.62,Volume:22622100},
  {Date:1578052800000,Open:158.32,High:159.95,Low:158.06,Close:158.62,Volume:21116200},
  {Date:1578312000000,Open:157.08,High:159.1,Low:156.51,Close:159.03,Volume:20813700},
  {Date:1578398400000,Open:159.32,High:159.67,Low:157.32,Close:157.58,Volume:21634100},
  {Date:1578484800000,Open:158.93,High:160.8,Low:157.95,Close:160.09,Volume:27746500},
  {Date:1578571200000,Open:161.84,High:162.22,Low:161.03,Close:162.09,Volume:21385000},
  {Date:1578657600000,Open:162.82,High:163.22,Low:161.18,Close:161.34,Volume:20725900},
  {Date:1578916800000,Open:161.76,High:163.31,Low:161.26,Close:163.28,Volume:21626500},
  {Date:1579003200000,Open:163.39,High:163.6,Low:161.72,Close:162.13,Volume:23477400},
  {Date:1579089600000,Open:162.62,High:163.94,Low:162.57,Close:163.18,Volume:21417900},
  {Date:1579176000000,Open:164.35,High:166.24,Low:164.03,Close:166.17,Volume:23865400},
  {Date:1579262400000,Open:167.42,High:167.47,Low:165.43,Close:167.1,Volume:34371700},
  {Date:1579608000000,Open:166.68,High:168.19,Low:166.43,Close:166.5,Volume:29517200},
  {Date:1579694400000,Open:167.4,High:167.49,Low:165.68,Close:165.7,Volume:24138800},
  {Date:1579780800000,Open:166.19,High:166.8,Low:165.27,Close:166.72,Volume:19680800},
  {Date:1579867200000,Open:167.51,High:167.53,Low:164.45,Close:165.04,Volume:24918100},
  {Date:1580126400000,Open:161.15,High:163.38,Low:160.2,Close:162.28,Volume:32078100},
  {Date:1580212800000,Open:163.78,High:165.76,Low:163.07,Close:165.46,Volume:24899900},
  {Date:1580299200000,Open:167.84,High:168.75,Low:165.69,Close:168.04,Volume:34754500},
  {Date:1580385600000,Open:174.05,High:174.05,Low:170.79,Close:172.78,Volume:51597500},
  {Date:1580472000000,Open:172.21,High:172.4,Low:169.58,Close:170.23,Volume:36142700},
  {Date:1580731200000,Open:170.43,High:174.5,Low:170.4,Close:174.38,Volume:30107000},
  {Date:1580817600000,Open:177.14,High:180.64,Low:176.31,Close:180.12,Volume:36433300},
  {Date:1580904000000,Open:184.03,High:184.2,Low:178.41,Close:179.9,Volume:39186300},
  {Date:1580990400000,Open:180.97,High:183.82,Low:180.06,Close:183.63,Volume:27751400},
  {Date:1581076800000,Open:182.85,High:185.63,Low:182.48,Close:183.89,Volume:33529100},
  {Date:1581336000000,Open:183.58,High:188.84,Low:183.25,Close:188.7,Volume:35844300},
  {Date:1581422400000,Open:190.65,High:190.7,Low:183.5,Close:184.44,Volume:53159900},
  {Date:1581508800000,Open:185.58,High:185.85,Low:181.85,Close:184.71,Volume:47062900},
  {Date:1581595200000,Open:183.08,High:186.23,Low:182.87,Close:183.71,Volume:35295800},
  {Date:1581681600000,Open:183.25,High:185.41,Low:182.65,Close:185.35,Volume:23149500},
  {Date:1582027200000,Open:185.61,High:187.7,Low:185.5,Close:187.23,Volume:27792200},
  {Date:1582113600000,Open:188.06,High:188.18,Low:186.47,Close:187.28,Volume:29997500},
  {Date:1582200000000,Open:186.95,High:187.25,Low:181.1,Close:184.42,Volume:36862400},
  {Date:1582286400000,Open:183.17,High:183.5,Low:177.25,Close:178.59,Volume:48572600},
  {Date:1582545600000,Open:167.77,High:174.55,Low:163.23,Close:170.89,Volume:68311100},
  {Date:1582632000000,Open:174.2,High:174.84,Low:167.65,Close:168.07,Volume:68073300},
  {Date:1582718400000,Open:169.71,High:173.26,Low:168.21,Close:170.17,Volume:56206100},
  {Date:1582804800000,Open:163.32,High:167.03,Low:157.98,Close:158.18,Volume:93174900},
  {Date:1582891200000,Open:152.41,High:163.71,Low:152,Close:162.01,Volume:97012700},
  {Date:1583150400000,Open:165.31,High:172.92,Low:162.31,Close:172.79,Volume:71030800},
  {Date:1583236800000,Open:173.8,High:175,Low:162.26,Close:164.51,Volume:71677000},
  {Date:1583323200000,Open:168.49,High:170.7,Low:165.62,Close:170.55,Volume:49814400},
  {Date:1583409600000,Open:166.05,High:170.87,Low:165.69,Close:166.27,Volume:47817300},
  {Date:1583496000000,Open:162.61,High:163.11,Low:156,Close:161.57,Volume:72821100},
  {Date:1583755200000,Open:151,High:157.75,Low:150,Close:150.62,Volume:70419300},
  {Date:1583841600000,Open:158.16,High:161.03,Low:152.58,Close:160.92,Volume:65354400},
  {Date:1583928000000,Open:157.13,High:157.7,Low:151.15,Close:153.63,Volume:56371600},
  {Date:1584014400000,Open:145.3,High:153.47,Low:138.58,Close:139.06,Volume:93226400},
  {Date:1584100800000,Open:147.5,High:161.91,Low:140.73,Close:158.83,Volume:92727400},
  {Date:1584360000000,Open:140,High:149.35,Low:135,Close:135.42,Volume:87905900},
  {Date:1584446400000,Open:140,High:147.5,Low:135,Close:146.57,Volume:81059800},
  {Date:1584532800000,Open:138,High:146,Low:135.02,Close:140.4,Volume:81593200},
  {Date:1584619200000,Open:142.77,High:150.15,Low:139,Close:142.71,Volume:85922700},
  {Date:1584705600000,Open:146,High:147.1,Low:135.86,Close:137.35,Volume:84866200},
  {Date:1584964800000,Open:137.01,High:140.57,Low:132.52,Close:135.98,Volume:78975200},
  {Date:1585051200000,Open:143.75,High:149.6,Low:141.27,Close:148.34,Volume:82516700},
  {Date:1585137600000,Open:148.91,High:154.33,Low:144.44,Close:146.92,Volume:75638200},
  {Date:1585224000000,Open:148.4,High:156.66,Low:148.37,Close:156.11,Volume:64568100},
  {Date:1585310400000,Open:151.75,High:154.89,Low:149.2,Close:149.7,Volume:57042300},
  {Date:1585569600000,Open:152.44,High:160.6,Low:150.01,Close:160.23,Volume:63420300},
  {Date:1585656000000,Open:159.4,High:164.78,Low:156.56,Close:157.71,Volume:77927200},
  {Date:1585742400000,Open:153,High:157.75,Low:150.82,Close:152.11,Volume:57969900},
  {Date:1585828800000,Open:151.86,High:155.48,Low:150.36,Close:155.26,Volume:49630700},
  {Date:1585915200000,Open:155.1,High:157.38,Low:152.19,Close:153.83,Volume:41243300},
  {Date:1586174400000,Open:160.32,High:166.5,Low:157.58,Close:165.27,Volume:67111700},
  {Date:1586260800000,Open:169.59,High:170,Low:163.26,Close:163.49,Volume:62769000},
  {Date:1586347200000,Open:165.67,High:166.67,Low:163.5,Close:165.13,Volume:48318200},
  {Date:1586433600000,Open:166.36,High:167.37,Low:163.33,Close:165.14,Volume:51385100},
  {Date:1586779200000,Open:164.35,High:165.57,Low:162.3,Close:165.51,Volume:41905300},
  {Date:1586865600000,Open:169,High:173.75,Low:168,Close:173.7,Volume:52874300},
  {Date:1586952000000,Open:171.2,High:173.57,Low:169.24,Close:171.88,Volume:40940800},
  {Date:1587038400000,Open:174.3,High:177.28,Low:172.9,Close:177.04,Volume:50479600},
  {Date:1587124800000,Open:179.5,High:180,Low:175.87,Close:178.6,Volume:52765600},
  {Date:1587384000000,Open:176.63,High:178.75,Low:174.99,Close:175.06,Volume:36669600},
  {Date:1587470400000,Open:173.5,High:173.67,Low:166.11,Close:167.82,Volume:56203700},
  {Date:1587556800000,Open:171.39,High:174,Low:170.82,Close:173.52,Volume:34620200},
  {Date:1587643200000,Open:174.11,High:175.06,Low:170.91,Close:171.42,Volume:32790800},
  {Date:1587729600000,Open:172.06,High:174.56,Low:170.71,Close:174.55,Volume:34277600},
  {Date:1587988800000,Open:176.59,High:176.9,Low:173.3,Close:174.05,Volume:33194400},
  {Date:1588075200000,Open:175.59,High:175.67,Low:169.39,Close:169.81,Volume:34392700},
  {Date:1588161600000,Open:173.22,High:177.68,Low:171.88,Close:177.43,Volume:51286600},
  {Date:1588248000000,Open:180,High:180.4,Low:176.23,Close:179.21,Volume:53875900},
  {Date:1588334400000,Open:175.8,High:178.64,Low:174.01,Close:174.57,Volume:39370500},
  {Date:1588593600000,Open:174.49,High:179,Low:173.8,Close:178.84,Volume:30372900},
  {Date:1588680000000,Open:180.62,High:183.65,Low:179.9,Close:180.76,Volume:36839200},
  {Date:1588766400000,Open:182.08,High:184.2,Low:181.63,Close:182.54,Volume:32139300},
  {Date:1588852800000,Open:184.17,High:184.55,Low:182.58,Close:183.6,Volume:28316000},
  {Date:1588939200000,Open:184.98,High:185,Low:183.36,Close:184.68,Volume:30877800},
  {Date:1589198400000,Open:183.15,High:187.51,Low:182.85,Close:186.74,Volume:30892700},
  {Date:1589284800000,Open:186.8,High:187.04,Low:182.3,Close:182.51,Volume:32038200},
  {Date:1589371200000,Open:182.55,High:184.05,Low:176.54,Close:179.75,Volume:44711500},
  {Date:1589457600000,Open:177.54,High:180.69,Low:175.68,Close:180.53,Volume:41873900},
  {Date:1589544000000,Open:179.06,High:187.06,Low:177,Close:183.16,Volume:46610400},
  {Date:1589803200000,Open:185.75,High:186.2,Low:183.96,Close:184.91,Volume:35264500},
  {Date:1589889600000,Open:185.03,High:186.6,Low:183.49,Close:183.63,Volume:26799100},
  {Date:1589976000000,Open:184.81,High:185.85,Low:183.94,Close:185.66,Volume:31261300},
  {Date:1590062400000,Open:185.4,High:186.67,Low:183.29,Close:183.43,Volume:29119500},
  {Date:1590148800000,Open:183.19,High:184.46,Low:182.54,Close:183.51,Volume:20826900},
  {Date:1590494400000,Open:186.34,High:186.5,Low:181.1,Close:181.57,Volume:36073600},
  {Date:1590580800000,Open:180.2,High:181.99,Low:176.6,Close:181.81,Volume:39517100},
  {Date:1590667200000,Open:180.74,High:184.15,Low:180.38,Close:181.4,Volume:33810200},
  {Date:1590753600000,Open:182.73,High:184.27,Low:180.41,Close:183.25,Volume:42130400},
  {Date:1591012800000,Open:182.54,High:183,Low:181.46,Close:182.83,Volume:22622400},
  {Date:1591099200000,Open:184.25,High:185,Low:181.35,Close:184.91,Volume:30794600},
  {Date:1591185600000,Open:184.82,High:185.94,Low:183.58,Close:185.36,Volume:27311000},
  {Date:1591272000000,Open:184.3,High:185.84,Low:182.3,Close:182.92,Volume:28761800},
  {Date:1591358400000,Open:182.62,High:187.73,Low:182.01,Close:187.2,Volume:39893600},
  {Date:1591617600000,Open:185.94,High:188.55,Low:184.44,Close:188.36,Volume:33211600},
  {Date:1591704000000,Open:188,High:190.7,Low:187.26,Close:189.8,Volume:29783900},
  {Date:1591790400000,Open:191.13,High:198.52,Low:191.01,Close:196.84,Volume:43872300},
  {Date:1591876800000,Open:193.13,High:195.76,Low:186.07,Close:186.27,Volume:52854700},
  {Date:1591963200000,Open:190.54,High:191.72,Low:185.18,Close:187.74,Volume:43373600},
  {Date:1592222400000,Open:184.58,High:190.82,Low:184.01,Close:188.94,Volume:32770200},
  {Date:1592308800000,Open:192.89,High:195.58,Low:191.46,Close:193.57,Volume:42556700},
  {Date:1592395200000,Open:195.03,High:196.32,Low:193.69,Close:194.24,Volume:25687800},
  {Date:1592481600000,Open:194,High:196.49,Low:194,Close:196.32,Volume:23061600},
  {Date:1592568000000,Open:198.59,High:199.29,Low:194.37,Close:195.15,Volume:44441100},
  {Date:1592827200000,Open:195.79,High:200.76,Low:195.23,Close:200.57,Volume:32818900},
  {Date:1592913600000,Open:202.09,High:203.95,Low:201.43,Close:201.91,Volume:30917400},
  {Date:1593000000000,Open:201.6,High:203.25,Low:196.56,Close:197.84,Volume:36740600},
  {Date:1593086400000,Open:197.8,High:200.61,Low:195.47,Close:200.34,Volume:27803900},
  {Date:1593172800000,Open:199.73,High:199.89,Low:194.88,Close:196.33,Volume:54675800},
  {Date:1593432000000,Open:195.78,High:198.53,Low:193.55,Close:198.44,Volume:26701600},
  {Date:1593518400000,Open:197.88,High:204.4,Low:197.74,Close:203.51,Volume:34310300},
  {Date:1593604800000,Open:203.14,High:206.35,Low:201.77,Close:204.7,Volume:32061200},
  {Date:1593691200000,Open:205.68,High:208.02,Low:205,Close:206.26,Volume:29315800},
  {Date:1594036800000,Open:208.83,High:211.13,Low:208.09,Close:210.7,Volume:31897600},
  {Date:1594123200000,Open:210.45,High:214.67,Low:207.99,Close:208.25,Volume:33600700},
  {Date:1594209600000,Open:210.07,High:213.26,Low:208.69,Close:212.83,Volume:33600000},
  {Date:1594296000000,Open:216.33,High:216.38,Low:211.47,Close:214.32,Volume:33121700},
  {Date:1594382400000,Open:213.62,High:214.08,Low:211.08,Close:213.67,Volume:26177600},
  {Date:1594641600000,Open:214.48,High:215.8,Low:206.5,Close:207.07,Volume:38135600},
  {Date:1594728000000,Open:206.13,High:208.85,Low:202.03,Close:208.35,Volume:37591800},
  {Date:1594814400000,Open:209.56,High:211.33,Low:205.03,Close:208.04,Volume:32179400},
  {Date:1594900800000,Open:205.4,High:205.7,Low:202.31,Close:203.92,Volume:29940700},
  {Date:1594987200000,Open:204.47,High:205.04,Low:201.39,Close:202.88,Volume:31635300},
  {Date:1595246400000,Open:205,High:212.3,Low:203.01,Close:211.6,Volume:36884800},
  {Date:1595332800000,Open:213.66,High:213.94,Low:208.03,Close:208.75,Volume:37990400},
  {Date:1595419200000,Open:209.2,High:212.3,Low:208.39,Close:211.75,Volume:49605700},
  {Date:1595505600000,Open:207.19,High:210.92,Low:202.15,Close:202.54,Volume:67457000},
  {Date:1595592000000,Open:200.42,High:202.86,Low:197.51,Close:201.3,Volume:39827000},
  {Date:1595851200000,Open:201.47,High:203.97,Low:200.86,Close:203.85,Volume:30160900},
  {Date:1595937600000,Open:203.61,High:204.7,Low:201.74,Close:202.02,Volume:23251400},
  {Date:1596024000000,Open:202.5,High:204.65,Low:202.01,Close:204.06,Volume:19632600},
  {Date:1596110400000,Open:201,High:204.46,Low:199.57,Close:203.9,Volume:25079600},
  {Date:1596196800000,Open:204.4,High:205.1,Low:199.01,Close:205.01,Volume:51044000},
  {Date:1596456000000,Open:211.52,High:217.64,Low:210.44,Close:216.54,Volume:78983000},
  {Date:1596542400000,Open:214.17,High:214.77,Low:210.31,Close:213.29,Volume:49280100},
  {Date:1596628800000,Open:214.9,High:215,Low:211.57,Close:212.94,Volume:28806400},
  {Date:1596715200000,Open:212.34,High:216.37,Low:211.55,Close:216.35,Volume:32656800},
  {Date:1596801600000,Open:214.85,High:215.7,Low:210.93,Close:212.48,Volume:27820400},
  {Date:1597060800000,Open:211.67,High:211.88,Low:206.35,Close:208.25,Volume:36716500},
  {Date:1597147200000,Open:207.16,High:207.65,Low:203.14,Close:203.38,Volume:36446500},
  {Date:1597233600000,Open:205.29,High:210.28,Low:204.75,Close:209.19,Volume:28013100},
  {Date:1597320000000,Open:209.44,High:211.35,Low:208.15,Close:208.7,Volume:22588900},
  {Date:1597406400000,Open:208.76,High:209.59,Low:207.51,Close:208.9,Volume:17958900},
  {Date:1597665600000,Open:209.6,High:211.19,Low:208.92,Close:210.28,Volume:20184800},
  {Date:1597752000000,Open:210.53,High:212.36,Low:209.21,Close:211.49,Volume:21336200},
  {Date:1597838400000,Open:211.49,High:212.1,Low:209.25,Close:209.7,Volume:27627600},
  {Date:1597924800000,Open:209.54,High:215,Low:208.91,Close:214.58,Volume:26981500},
  {Date:1598011200000,Open:213.86,High:216.25,Low:212.85,Close:213.02,Volume:36249300},
  {Date:1598270400000,Open:214.79,High:215.52,Low:212.43,Close:213.69,Volume:25460100},
  {Date:1598356800000,Open:213.1,High:216.61,Low:213.1,Close:216.47,Volume:23043700},
  {Date:1598443200000,Open:217.88,High:222.09,Low:217.36,Close:221.15,Volume:39600800},
  {Date:1598529600000,Open:222.89,High:231.15,Low:219.4,Close:226.58,Volume:57602200},
  {Date:1598616000000,Open:228.18,High:230.64,Low:226.58,Close:228.91,Volume:26292900},
  {Date:1598875200000,Open:227,High:228.7,Low:224.31,Close:225.53,Volume:28774200},
  {Date:1598961600000,Open:225.51,High:227.45,Low:224.43,Close:227.27,Volume:25725500},
  {Date:1599048000000,Open:227.97,High:232.86,Low:227.35,Close:231.65,Volume:34080800},
  {Date:1599134400000,Open:229.27,High:229.31,Low:214.96,Close:217.3,Volume:58400300},
  {Date:1599220800000,Open:215.1,High:218.36,Low:205.19,Close:214.25,Volume:59664100},
  {Date:1599566400000,Open:206.5,High:210.03,Low:202.2,Close:202.66,Volume:52924300},
  {Date:1599652800000,Open:207.6,High:214.84,Low:206.7,Close:211.29,Volume:45679000},
  {Date:1599739200000,Open:213.4,High:214.74,Low:204.11,Close:205.37,Volume:35461500},
  {Date:1599825600000,Open:207.2,High:208.63,Low:201.24,Close:204.03,Volume:33620100},
  {Date:1600084800000,Open:204.24,High:209.2,Low:204.03,Close:205.41,Volume:30375800},
  {Date:1600171200000,Open:208.42,High:209.78,Low:206.93,Close:208.78,Volume:21823900},
  {Date:1600257600000,Open:210.62,High:210.65,Low:204.64,Close:205.05,Volume:26328100},
  {Date:1600344000000,Open:200.05,High:204.33,Low:199.96,Close:202.91,Volume:34011300},
  {Date:1600430400000,Open:202.8,High:203.65,Low:196.25,Close:200.39,Volume:55225300},
  {Date:1600689600000,Open:197.19,High:202.71,Low:196.38,Close:202.54,Volume:39839700},
  {Date:1600776000000,Open:205.06,High:208.1,Low:202.08,Close:207.42,Volume:33517100},
  {Date:1600862400000,Open:207.9,High:208.1,Low:200.03,Close:200.59,Volume:30803800},
  {Date:1600948800000,Open:199.85,High:205.57,Low:199.2,Close:203.19,Volume:31202500},
  {Date:1601035200000,Open:203.55,High:209.04,Low:202.54,Close:207.82,Volume:29437300},
  {Date:1601294400000,Open:210.88,High:212.57,Low:208.06,Close:209.44,Volume:32004900},
  {Date:1601380800000,Open:209.35,High:210.07,Low:206.81,Close:207.26,Volume:24221900},
  {Date:1601467200000,Open:207.73,High:211.98,Low:206.54,Close:210.33,Volume:33829100},
  {Date:1601553600000,Open:213.49,High:213.99,Low:211.32,Close:212.46,Volume:27158400},
  {Date:1601640000000,Open:208,High:210.99,Low:205.54,Close:206.19,Volume:33154800},
  {Date:1601899200000,Open:207.22,High:210.41,Low:206.98,Close:210.38,Volume:21331600},
  {Date:1601985600000,Open:208.82,High:210.18,Low:204.82,Close:205.91,Volume:28554300},
  {Date:1602072000000,Open:207.06,High:210.11,Low:206.72,Close:209.83,Volume:25681100},
  {Date:1602158400000,Open:210.51,High:211.19,Low:208.32,Close:210.58,Volume:19925800},
  {Date:1602244800000,Open:211.23,High:215.86,Low:211.23,Close:215.81,Volume:26458000},
  {Date:1602504000000,Open:218.79,High:223.86,Low:216.81,Close:221.4,Volume:40461400},
  {Date:1602590400000,Open:222.72,High:225.21,Low:220.43,Close:222.86,Volume:28950800},
  {Date:1602676800000,Open:223,High:224.22,Low:219.13,Close:220.86,Volume:23421700},
  {Date:1602763200000,Open:217.1,High:220.36,Low:216.01,Close:219.66,Volume:22733100},
  {Date:1602849600000,Open:220.15,High:222.29,Low:219.32,Close:219.66,Volume:26057900},
  {Date:1603108800000,Open:220.42,High:222.3,Low:213.72,Close:214.22,Volume:27625800},
  {Date:1603195200000,Open:215.8,High:217.37,Low:213.09,Close:214.65,Volume:22753500},
  {Date:1603281600000,Open:213.12,High:216.92,Low:213.12,Close:214.8,Volume:22724900},
  {Date:1603368000000,Open:213.93,High:216.06,Low:211.7,Close:214.89,Volume:22351500},
  {Date:1603454400000,Open:215.03,High:216.28,Low:213.16,Close:216.23,Volume:18879600},
  {Date:1603713600000,Open:213.85,High:216.34,Low:208.1,Close:210.08,Volume:37111600},
  {Date:1603800000000,Open:211.59,High:214.67,Low:210.33,Close:213.25,Volume:36700300},
  {Date:1603886400000,Open:207.67,High:208.84,Low:202.1,Close:202.68,Volume:51195600},
  {Date:1603972800000,Open:204.07,High:207.36,Low:203.37,Close:204.72,Volume:31432600},
  {Date:1604059200000,Open:203.5,High:204.29,Low:199.62,Close:202.47,Volume:36953700},
  {Date:1604318400000,Open:204.29,High:205.28,Low:200.12,Close:202.33,Volume:30842200},
  {Date:1604404800000,Open:203.89,High:208.12,Low:203.12,Close:206.43,Volume:27512000},
  {Date:1604491200000,Open:214.02,High:218.32,Low:212.42,Close:216.39,Volume:42311800},
  {Date:1604577600000,Open:222.04,High:224.12,Low:221.15,Close:223.29,Volume:36080100},
  {Date:1604664000000,Open:222.26,High:224.36,Low:218.03,Close:223.72,Volume:25231900},
  {Date:1604923200000,Open:224.44,High:228.12,Low:217.88,Close:218.39,Volume:44395000},
  {Date:1605009600000,Open:214.5,High:216.5,Low:209.72,Close:211.01,Volume:44045100},
  {Date:1605096000000,Open:212.39,High:218.04,Low:212.2,Close:216.55,Volume:29440800},
  {Date:1605182400000,Open:217.21,High:219.11,Low:214.46,Close:215.44,Volume:21593900},
  {Date:1605268800000,Open:216.36,High:217.42,Low:214.16,Close:216.51,Volume:18621100},
  {Date:1605528000000,Open:214.87,High:217.74,Low:214.52,Close:217.23,Volume:24953300},
  {Date:1605614400000,Open:216.1,High:217.68,Low:214.08,Close:214.46,Volume:24154100},
  {Date:1605700800000,Open:213.65,High:215.17,Low:210.93,Close:211.08,Volume:28372800},
  {Date:1605787200000,Open:211.38,High:213.03,Low:209.93,Close:212.42,Volume:24792700},
  {Date:1605873600000,Open:212.2,High:213.29,Low:210,Close:210.39,Volume:22843100},
  {Date:1606132800000,Open:210.95,High:212.29,Low:208.16,Close:210.11,Volume:25683500},
  {Date:1606219200000,Open:209.59,High:214.25,Low:208.86,Close:213.86,Volume:33979700},
  {Date:1606305600000,Open:215.11,High:215.29,Low:212.46,Close:213.87,Volume:21012900},
  {Date:1606478400000,Open:214.85,High:216.27,Low:214.04,Close:215.23,Volume:14512200},
  {Date:1606737600000,Open:214.1,High:214.76,Low:210.84,Close:214.07,Volume:33064800},
  {Date:1606824000000,Open:214.51,High:217.32,Low:213.35,Close:216.21,Volume:30904500},
  {Date:1606910400000,Open:214.88,High:215.47,Low:212.8,Close:215.37,Volume:23724500},
  {Date:1606996800000,Open:214.61,High:216.38,Low:213.65,Close:214.24,Volume:25120900},
  {Date:1607083200000,Open:214.22,High:215.38,Low:213.18,Close:214.36,Volume:24666000},
  {Date:1607342400000,Open:214.37,High:215.54,Low:212.99,Close:214.29,Volume:24620000},
  {Date:1607428800000,Open:213.97,High:216.95,Low:212.89,Close:216.01,Volume:23284100},
  {Date:1607515200000,Open:215.16,High:215.23,Low:211.21,Close:211.8,Volume:32440600},
  {Date:1607601600000,Open:211.77,High:213.08,Low:210.36,Close:210.52,Volume:26733300},
  {Date:1607688000000,Open:210.05,High:213.32,Low:209.11,Close:213.26,Volume:30979400},
  {Date:1607947200000,Open:213.1,High:216.21,Low:212.88,Close:214.2,Volume:28798400},
  {Date:1608033600000,Open:215.17,High:215.42,Low:212.24,Close:214.13,Volume:27000600},
  {Date:1608120000000,Open:214.75,High:220.11,Low:214.72,Close:219.28,Volume:35023300},
  {Date:1608206400000,Open:219.87,High:220.89,Low:217.92,Close:219.42,Volume:32515800},
  {Date:1608292800000,Open:218.59,High:219.69,Low:216.02,Close:218.59,Volume:63354900},
  {Date:1608552000000,Open:217.55,High:224,Low:217.28,Close:222.59,Volume:37181900},
  {Date:1608638400000,Open:222.69,High:225.63,Low:221.85,Close:223.94,Volume:22612200},
  {Date:1608724800000,Open:223.11,High:223.56,Low:220.8,Close:221.02,Volume:18699600},
  {Date:1608811200000,Open:221.42,High:223.61,Low:221.2,Close:222.75,Volume:10550600},
  {Date:1609156800000,Open:224.45,High:226.03,Low:223.02,Close:224.96,Volume:17933500},
  {Date:1609243200000,Open:226.31,High:227.18,Low:223.58,Close:224.15,Volume:17403200},
  {Date:1609329600000,Open:225.23,High:225.63,Low:221.47,Close:221.68,Volume:20272300},
  {Date:1609416000000,Open:221.7,High:223,Low:219.68,Close:222.42,Volume:20942100},
  {Date:1609761600000,Open:222.53,High:223,Low:214.81,Close:217.69,Volume:37130100},
  {Date:1609848000000,Open:217.26,High:218.52,Low:215.7,Close:217.9,Volume:23823000},
  {Date:1609934400000,Open:212.17,High:216.49,Low:211.94,Close:212.25,Volume:35930700},
  {Date:1610020800000,Open:214.04,High:219.34,Low:213.71,Close:218.29,Volume:27694500},
  {Date:1610107200000,Open:218.68,High:220.58,Low:217.03,Close:219.62,Volume:22956200},
  {Date:1610366400000,Open:218.47,High:218.91,Low:216.73,Close:217.49,Volume:23031300},
  {Date:1610452800000,Open:216.5,High:217.1,Low:213.32,Close:214.93,Volume:23249300},
  {Date:1610539200000,Open:214.02,High:216.76,Low:213.93,Close:216.34,Volume:20087100},
  {Date:1610625600000,Open:215.91,High:217.46,Low:212.74,Close:213.02,Volume:29480800},
  {Date:1610712000000,Open:213.52,High:214.51,Low:212.03,Close:212.65,Volume:31746500},
  {Date:1611057600000,Open:213.75,High:216.98,Low:212.63,Close:216.44,Volume:30480900},
  {Date:1611144000000,Open:217.7,High:225.79,Low:217.29,Close:224.34,Volume:37777300},
  {Date:1611230400000,Open:224.7,High:226.3,Low:222.42,Close:224.97,Volume:30709400},
  {Date:1611316800000,Open:227.08,High:230.07,Low:225.8,Close:225.95,Volume:30172700},
  {Date:1611576000000,Open:229.12,High:229.78,Low:224.22,Close:229.53,Volume:33152100},
  {Date:1611662400000,Open:231.86,High:234.18,Low:230.08,Close:232.33,Volume:49169600},
  {Date:1611748800000,Open:238,High:240.44,Low:230.14,Close:232.9,Volume:69870600},
  {Date:1611835200000,Open:235.61,High:242.64,Low:235.09,Close:238.93,Volume:49111200},
  {Date:1611921600000,Open:235.99,High:238.02,Low:231.35,Close:231.96,Volume:42503100},
  {Date:1612180800000,Open:235.06,High:242.5,Low:232.43,Close:239.65,Volume:33314200},
  {Date:1612267200000,Open:241.3,High:242.31,Low:238.69,Close:239.51,Volume:25916300},
  {Date:1612353600000,Open:239.57,High:245.09,Low:239.26,Close:243,Volume:27158100},
  {Date:1612440000000,Open:242.66,High:243.24,Low:240.37,Close:242.01,Volume:25296100},
  {Date:1612526400000,Open:242.23,High:243.28,Low:240.42,Close:242.2,Volume:18054800},
  {Date:1612785600000,Open:243.15,High:243.68,Low:240.81,Close:242.47,Volume:22211900},
  {Date:1612872000000,Open:241.87,High:244.76,Low:241.38,Close:243.77,Volume:23565000},
  {Date:1612958400000,Open:245,High:245.92,Low:240.89,Close:242.82,Volume:22186700},
  {Date:1613044800000,Open:244.78,High:245.15,Low:242.15,Close:244.49,Volume:15751100},
  {Date:1613131200000,Open:243.93,High:245.3,Low:242.73,Close:244.99,Volume:16561100},
  {Date:1613476800000,Open:245.03,High:246.13,Low:242.92,Close:243.7,Volume:26728500},
  {Date:1613563200000,Open:241.32,High:244.31,Low:240.94,Close:244.2,Volume:21653500},
  {Date:1613649600000,Open:241.8,High:243.93,Low:240.86,Close:243.79,Volume:16925600},
  {Date:1613736000000,Open:243.75,High:243.86,Low:240.18,Close:240.97,Volume:25262600},
  {Date:1613995200000,Open:237.42,High:237.93,Low:232.4,Close:234.51,Volume:36446900},
  {Date:1614081600000,Open:230.33,High:234.83,Low:228.73,Close:233.27,Volume:30228700},
  {Date:1614168000000,Open:230.01,High:235.2,Low:229,Close:234.55,Volume:26339700},
  {Date:1614254400000,Open:232.08,High:234.59,Low:227.88,Close:228.99,Volume:39542200},
  {Date:1614340800000,Open:231.53,High:235.37,Low:229.54,Close:232.38,Volume:37819200},
  {Date:1614600000000,Open:235.9,High:237.47,Low:233.15,Close:236.94,Volume:25324000},
  {Date:1614686400000,Open:237.01,High:237.3,Low:233.45,Close:233.87,Volume:22812500},
  {Date:1614772800000,Open:232.16,High:233.58,Low:227.26,Close:227.56,Volume:34029500},
  {Date:1614859200000,Open:226.74,High:232.49,Low:224.26,Close:226.73,Volume:44727800},
  {Date:1614945600000,Open:229.52,High:233.27,Low:226.46,Close:231.6,Volume:41872800},
  {Date:1615204800000,Open:231.37,High:233.37,Low:227.13,Close:227.39,Volume:35267400},
  {Date:1615291200000,Open:232.88,High:235.38,Low:231.67,Close:233.78,Volume:33080500},
  {Date:1615377600000,Open:237,High:237,Low:232.04,Close:232.42,Volume:29746800},
  {Date:1615464000000,Open:234.96,High:239.17,Low:234.31,Close:237.13,Volume:29907600},
  {Date:1615550400000,Open:234.01,High:235.82,Low:233.23,Close:235.75,Volume:22653700},
  {Date:1615809600000,Open:234.96,High:235.19,Low:231.81,Close:234.81,Volume:26034900},
  {Date:1615896000000,Open:236.28,High:240.06,Low:235.94,Close:237.71,Volume:28092200},
  {Date:1615982400000,Open:236.15,High:238.55,Low:233.23,Close:237.04,Volume:29562100},
  {Date:1616068800000,Open:232.56,High:234.19,Low:230.33,Close:230.72,Volume:34833000},
  {Date:1616155200000,Open:231.02,High:232.47,Low:229.35,Close:230.35,Volume:46430700},
  {Date:1616414400000,Open:230.27,High:236.9,Low:230.14,Close:235.99,Volume:30127000},
  {Date:1616500800000,Open:237.49,High:241.05,Low:237.07,Close:237.58,Volume:31638400},
  {Date:1616587200000,Open:237.85,High:238,Low:235.32,Close:235.46,Volume:25620100},
  {Date:1616673600000,Open:235.3,High:236.94,Low:231.57,Close:232.34,Volume:34061900},
  {Date:1616760000000,Open:231.55,High:236.71,Low:231.55,Close:236.48,Volume:25479900},
  {Date:1617019200000,Open:236.59,High:236.8,Low:231.88,Close:235.24,Volume:25227500},
  {Date:1617105600000,Open:233.53,High:233.85,Low:231.1,Close:231.85,Volume:24792000},
  {Date:1617192000000,Open:232.91,High:239.1,Low:232.39,Close:235.77,Volume:43623500},
  {Date:1617278400000,Open:238.47,High:242.84,Low:238.05,Close:242.35,Volume:30338000},
  {Date:1617624000000,Open:242.76,High:249.96,Low:242.7,Close:249.07,Volume:36910600},
  {Date:1617710400000,Open:247.61,High:249.4,Low:246.88,Close:247.86,Volume:22931900},
  {Date:1617796800000,Open:247.81,High:250.93,Low:247.19,Close:249.9,Volume:22719800},
  {Date:1617883200000,Open:252.77,High:254.14,Low:252,Close:253.25,Volume:23625200},
  {Date:1617969600000,Open:252.87,High:255.99,Low:252.44,Close:255.85,Volume:24326800},
  {Date:1618228800000,Open:254.71,High:257.67,Low:254.62,Close:255.91,Volume:27148700},
  {Date:1618315200000,Open:257.26,High:259.19,Low:256.83,Close:258.49,Volume:23837500},
  {Date:1618401600000,Open:257.48,High:258.83,Low:255.16,Close:255.59,Volume:23070900},
  {Date:1618488000000,Open:257.93,High:259.93,Low:257.73,Close:259.5,Volume:25627500},
  {Date:1618574400000,Open:259.47,High:261,Low:257.6,Close:260.74,Volume:24878600},
  {Date:1618833600000,Open:260.19,High:261.48,Low:257.82,Close:258.74,Volume:23209300},
  {Date:1618920000000,Open:257.82,High:260.2,Low:256.84,Close:258.26,Volume:19722900},
  {Date:1619006400000,Open:258.94,High:260.68,Low:257.25,Close:260.58,Volume:24030400},
  {Date:1619092800000,Open:260.21,High:261.78,Low:255.64,Close:257.17,Volume:25606200},
  {Date:1619179200000,Open:257.88,High:261.51,Low:257.27,Close:261.15,Volume:21462600},
  {Date:1619438400000,Open:261.66,High:262.44,Low:260.17,Close:261.55,Volume:19763300},
  {Date:1619524800000,Open:261.58,High:263.19,Low:260.12,Close:261.97,Volume:31014200},
  {Date:1619611200000,Open:256.08,High:256.54,Low:252.95,Close:254.56,Volume:46903100},
  {Date:1619697600000,Open:255.46,High:256.1,Low:249,Close:252.51,Volume:40589000},
  {Date:1619784000000,Open:249.74,High:253.08,Low:249.6,Close:252.18,Volume:30945100},
  {Date:1620043200000,Open:253.4,High:254.35,Low:251.12,Close:251.86,Volume:19626600},
  {Date:1620129600000,Open:250.97,High:251.21,Low:245.76,Close:247.79,Volume:32756100},
  {Date:1620216000000,Open:249.06,High:249.5,Low:245.82,Close:246.47,Volume:21901300},
  {Date:1620302400000,Open:246.45,High:249.86,Low:244.69,Close:249.73,Volume:26491100},
  {Date:1620388800000,Open:252.15,High:254.3,Low:251.17,Close:252.46,Volume:27032900},
  {Date:1620648000000,Open:250.87,High:251.73,Low:247.12,Close:247.18,Volume:29299900},
  {Date:1620734400000,Open:244.55,High:246.6,Low:242.57,Close:246.23,Volume:33641600},
  {Date:1620820800000,Open:242.17,High:244.38,Low:238.07,Close:239,Volume:36684400},
  {Date:1620907200000,Open:241.8,High:245.6,Low:241.42,Close:243.03,Volume:29624300},
  {Date:1620993600000,Open:245.58,High:249.18,Low:245.49,Close:248.15,Volume:23901100},
  {Date:1621252800000,Open:246.55,High:246.59,Low:243.52,Close:245.18,Volume:24970200},
  {Date:1621339200000,Open:246.27,High:246.41,Low:242.9,Close:243.08,Volume:20168000},
  {Date:1621425600000,Open:239.31,High:243.23,Low:238.6,Close:243.12,Volume:25739800},
  {Date:1621512000000,Open:243.96,High:247.95,Low:243.86,Close:246.48,Volume:21800700},
  {Date:1621598400000,Open:247.57,High:248.33,Low:244.74,Close:245.17,Volume:21863100},
  {Date:1621857600000,Open:247.79,High:251.16,Low:247.51,Close:250.78,Volume:21411500},
  {Date:1621944000000,Open:251.77,High:252.75,Low:250.82,Close:251.72,Volume:17704300},
  {Date:1622030400000,Open:251.43,High:252.94,Low:250.75,Close:251.49,Volume:17771600},
  {Date:1622116800000,Open:251.17,High:251.48,Low:249.25,Close:249.31,Volume:24426200},
  {Date:1622203200000,Open:251,High:252.08,Low:249.56,Close:249.68,Volume:18270200},
  {Date:1622548800000,Open:251.23,High:251.29,Low:246.96,Close:247.4,Volume:23213300},
  {Date:1622635200000,Open:248.13,High:249.27,Low:245.84,Close:247.3,Volume:19406700},
  {Date:1622721600000,Open:245.22,High:246.34,Low:243,Close:245.71,Volume:25307700},
  {Date:1622808000000,Open:247.76,High:251.65,Low:247.51,Close:250.79,Volume:25281100},
  {Date:1623067200000,Open:249.98,High:254.09,Low:249.81,Close:253.81,Volume:23079200},
  {Date:1623153600000,Open:255.16,High:256.01,Low:252.51,Close:252.57,Volume:22455000},
  {Date:1623240000000,Open:253.81,High:255.53,Low:253.21,Close:253.59,Volume:17937600},
  {Date:1623326400000,Open:254.29,High:257.46,Low:253.67,Close:257.24,Volume:24563600},
  {Date:1623412800000,Open:257.99,High:258.49,Low:256.61,Close:257.89,Volume:18999700},
  {Date:1623672000000,Open:257.9,High:259.95,Low:256.8,Close:259.89,Volume:19150500},
  {Date:1623758400000,Open:259.77,High:259.99,Low:257.68,Close:258.36,Volume:18038900},
  {Date:1623844800000,Open:259.4,High:260.58,Low:254.42,Close:257.38,Volume:27220000},
  {Date:1623931200000,Open:256.07,High:261.75,Low:256.01,Close:260.9,Volume:27565500},
  {Date:1624017600000,Open:259.63,High:262.3,Low:258.75,Close:259.43,Volume:37202200},
  {Date:1624276800000,Open:259.82,High:263.52,Low:257.92,Close:262.63,Volume:26696100},
  {Date:1624363200000,Open:262.72,High:265.79,Low:262.4,Close:265.51,Volume:24694100},
  {Date:1624449600000,Open:265.99,High:266.83,Low:264.43,Close:265.27,Volume:19518700},
  {Date:1624536000000,Open:266.16,High:267.85,Low:265.47,Close:266.69,Volume:21446900},
  {Date:1624622400000,Open:266.23,High:267.25,Low:264.76,Close:265.02,Volume:25611100},
  {Date:1624881600000,Open:266.19,High:268.9,Low:265.91,Close:268.72,Volume:19590000},
  {Date:1624968000000,Open:268.87,High:271.65,Low:267.98,Close:271.4,Volume:19937800},
  {Date:1625054400000,Open:270.69,High:271.36,Low:269.6,Close:270.9,Volume:21656500},
  {Date:1625140800000,Open:269.61,High:271.84,Low:269.6,Close:271.6,Volume:16725300},
  {Date:1625227200000,Open:272.82,High:278,Low:272.5,Close:277.65,Volume:26458000},
  {Date:1625572800000,Open:278.03,High:279.37,Low:274.3,Close:277.66,Volume:31565600},
  {Date:1625659200000,Open:279.4,High:280.69,Low:277.15,Close:279.93,Volume:23260000},
  {Date:1625745600000,Open:276.9,High:278.73,Low:274.87,Close:277.42,Volume:24618600},
  {Date:1625832000000,Open:275.72,High:278.05,Low:275.32,Close:277.94,Volume:23916700},
  {Date:1626091200000,Open:279.16,High:279.77,Low:276.58,Close:277.32,Volume:18931700},
  {Date:1626177600000,Open:277.52,High:282.85,Low:277.39,Close:280.98,Volume:26120100},
  {Date:1626264000000,Open:282.35,High:283.66,Low:280.55,Close:282.51,Volume:23113700},
  {Date:1626350400000,Open:282,High:282.51,Low:279.83,Close:281.03,Volume:22604200},
  {Date:1626436800000,Open:282.07,High:284.1,Low:279.46,Close:280.75,Volume:26186800},
  {Date:1626696000000,Open:278.93,High:280.37,Low:274.45,Close:277.01,Volume:32935600},
  {Date:1626782400000,Open:278.03,High:280.97,Low:276.26,Close:279.32,Volume:26259700},
  {Date:1626868800000,Open:278.9,High:281.52,Low:277.29,Close:281.4,Volume:24364300},
  {Date:1626955200000,Open:283.84,High:286.42,Low:283.42,Close:286.14,Volume:23384100},
  {Date:1627041600000,Open:287.37,High:289.99,Low:286.5,Close:289.67,Volume:22768100},
  {Date:1627300800000,Open:289,High:289.69,Low:286.64,Close:289.05,Volume:23176100},
  {Date:1627387200000,Open:289.43,High:289.58,Low:282.95,Close:286.54,Volume:33604100},
  {Date:1627473600000,Open:288.99,High:290.15,Low:283.83,Close:286.22,Volume:33566900},
  {Date:1627560000000,Open:286.24,High:288.62,Low:286.08,Close:286.5,Volume:18168300},
  {Date:1627646400000,Open:285.17,High:286.66,Low:283.91,Close:284.91,Volume:20944800},
  {Date:1627905600000,Open:286.36,High:286.77,Low:283.74,Close:284.82,Volume:16267400},
  {Date:1627992000000,Open:285.42,High:287.23,Low:284,Close:287.12,Volume:17879000},
  {Date:1628078400000,Open:286.22,High:287.59,Low:284.65,Close:286.51,Volume:16191300},
  {Date:1628164800000,Open:286.88,High:289.63,Low:286.1,Close:289.52,Volume:13900200},
  {Date:1628251200000,Open:288.51,High:289.5,Low:287.62,Close:289.46,Volume:16589300},
  {Date:1628510400000,Open:289.75,High:291.55,Low:287.81,Close:288.33,Volume:16117600},
  {Date:1628596800000,Open:288.8,High:289.25,Low:285.2,Close:286.44,Volume:18616600},
  {Date:1628683200000,Open:287.21,High:288.66,Low:285.86,Close:286.95,Volume:13955900},
  {Date:1628769600000,Open:286.63,High:289.97,Low:286.34,Close:289.81,Volume:14561300},
  {Date:1628856000000,Open:289.48,High:292.9,Low:289.3,Close:292.85,Volume:18249000},
  {Date:1629115200000,Open:293.19,High:294.82,Low:290.02,Close:294.6,Volume:22507600},
  {Date:1629201600000,Open:292.39,High:293.43,Low:291.08,Close:293.08,Volume:20075300},
  {Date:1629288000000,Open:292.04,High:294.82,Low:290.27,Close:290.73,Volume:21813000},
  {Date:1629374400000,Open:288.69,High:297.47,Low:288.64,Close:296.77,Volume:29850500},
  {Date:1629460800000,Open:299.72,High:305.84,Low:298.06,Close:304.36,Volume:40817600},
  {Date:1629720000000,Open:303.25,High:305.4,Low:301.85,Close:304.65,Volume:22830200},
  {Date:1629806400000,Open:305.02,High:305.65,Low:302,Close:302.62,Volume:18175800},
  {Date:1629892800000,Open:304.3,High:304.59,Low:300.42,Close:302.01,Volume:20006100},
  {Date:1629979200000,Open:300.99,High:302.43,Low:298.95,Close:299.09,Volume:17666100},
  {Date:1630065600000,Open:298.99,High:300.87,Low:296.83,Close:299.72,Volume:22605700},
  {Date:1630324800000,Open:301.12,High:304.22,Low:301.06,Close:303.59,Volume:16348100},
  {Date:1630411200000,Open:304.42,High:304.5,Low:301.5,Close:301.88,Volume:26285300},
  {Date:1630497600000,Open:302.87,High:305.19,Low:301.49,Close:301.83,Volume:18983800},
  {Date:1630584000000,Open:302.2,High:303.36,Low:300.18,Close:301.15,Volume:16285600},
  {Date:1630670400000,Open:300.99,High:302.6,Low:300.26,Close:301.14,Volume:14747900},
  {Date:1631016000000,Open:301.01,High:301.09,Low:298.2,Close:300.18,Volume:17180400},
  {Date:1631102400000,Open:299.78,High:300.61,Low:297.47,Close:300.21,Volume:15046800},
  {Date:1631188800000,Open:300.82,High:302.14,Low:297,Close:297.25,Volume:19927000},
  {Date:1631275200000,Open:298.42,High:299.92,Low:295.38,Close:295.71,Volume:19633400},
  {Date:1631534400000,Open:297.55,High:298.54,Low:294.08,Close:296.99,Volume:23652900},
  {Date:1631620800000,Open:299.56,High:301.39,Low:298.1,Close:299.79,Volume:21853400},
  {Date:1631707200000,Open:303.26,High:305.32,Low:301.82,Close:304.82,Volume:28356300},
  {Date:1631793600000,Open:303.76,High:305.31,Low:300.76,Close:305.22,Volume:19550800},
  {Date:1631880000000,Open:304.17,High:304.5,Low:299.53,Close:299.87,Volume:41372500},
  {Date:1632139200000,Open:296.33,High:298.72,Low:289.52,Close:294.3,Volume:38278700},
  {Date:1632225600000,Open:295.69,High:297.54,Low:294.07,Close:294.8,Volume:22364100},
  {Date:1632312000000,Open:296.73,High:300.22,Low:294.51,Close:298.58,Volume:26626300},
  {Date:1632398400000,Open:298.85,High:300.9,Low:297.53,Close:299.56,Volume:18604600},
  {Date:1632484800000,Open:298.23,High:299.8,Low:296.93,Close:299.35,Volume:14999000},
  {Date:1632744000000,Open:296.14,High:296.47,Low:292.94,Close:294.17,Volume:23571700},
  {Date:1632830400000,Open:289.8,High:290.78,Low:282.75,Close:283.52,Volume:43186200},
  {Date:1632916800000,Open:285.1,High:286.77,Low:283.01,Close:284,Volume:26353700},
  {Date:1633003200000,Open:285.71,High:287.83,Low:281.62,Close:281.92,Volume:32343600},
  {Date:1633089600000,Open:282.12,High:289.98,Low:281.29,Close:289.1,Volume:30086300},
  {Date:1633348800000,Open:287.4,High:287.75,Low:280.25,Close:283.11,Volume:31350700},
  {Date:1633435200000,Open:284.05,High:290.4,Low:284.05,Close:288.76,Volume:24993000},
  {Date:1633521600000,Open:285.78,High:293.63,Low:285.51,Close:293.11,Volume:28002600},
  {Date:1633608000000,Open:295.18,High:296.64,Low:293.92,Close:294.85,Volume:20430500},
  {Date:1633694400000,Open:296.22,High:296.64,Low:293.76,Close:294.85,Volume:17685700},
  {Date:1633953600000,Open:292.92,High:297.97,Low:292.75,Close:294.23,Volume:19298600},
  {Date:1634040000000,Open:295.34,High:295.44,Low:292.35,Close:292.88,Volume:17974100},
  {Date:1634126400000,Open:294.91,High:297.28,Low:293.49,Close:296.31,Volume:23416300},
  {Date:1634212800000,Open:299.21,High:303.27,Low:297.83,Close:302.75,Volume:27262900},
  {Date:1634299200000,Open:302.34,High:304.45,Low:300.52,Close:304.21,Volume:25384800},
  {Date:1634558400000,Open:303.57,High:308.21,Low:302.69,Close:307.29,Volume:22729300},
  {Date:1634644800000,Open:308.35,High:309.3,Low:307.22,Close:308.23,Volume:17682100},
  {Date:1634731200000,Open:309.21,High:309.7,Low:306.11,Close:307.41,Volume:16537100},
  {Date:1634817600000,Open:307.17,High:311.02,Low:306.36,Close:310.76,Volume:16918100},
  {Date:1634904000000,Open:310.4,High:311.09,Low:307.8,Close:309.16,Volume:17449300},
  {Date:1635163200000,Open:309.36,High:309.4,Low:306.46,Close:308.13,Volume:17554500},
  {Date:1635249600000,Open:311,High:312.4,Low:308.6,Close:310.11,Volume:28107300},
  {Date:1635336000000,Open:316,High:326.1,Low:316,Close:323.17,Volume:52588700},
  {Date:1635422400000,Open:324.33,High:324.87,Low:321.36,Close:324.35,Volume:26297900},
  {Date:1635508800000,Open:324.13,High:332,Low:323.9,Close:331.62,Volume:34766000},
  {Date:1635768000000,Open:331.36,High:331.49,Low:326.37,Close:329.37,Volume:27073200},
  {Date:1635854400000,Open:330.31,High:333.45,Low:330,Close:333.13,Volume:26487100},
  {Date:1635940800000,Open:333.9,High:334.9,Low:330.65,Close:334,Volume:21500100},
  {Date:1636027200000,Open:332.89,High:336.54,Low:329.51,Close:336.44,Volume:23992200},
  {Date:1636113600000,Open:338.51,High:338.79,Low:334.42,Close:336.06,Volume:22570100},
  {Date:1636372800000,Open:337.3,High:337.65,Low:334.44,Close:336.99,Volume:20897000},
  {Date:1636459200000,Open:337.11,High:338.72,Low:334.53,Close:335.95,Volume:21307400},
  {Date:1636545600000,Open:334.57,High:334.63,Low:329.92,Close:330.8,Volume:25500900},
  {Date:1636632000000,Open:331.25,High:333.77,Low:330.51,Close:332.43,Volume:16849800},
  {Date:1636718400000,Open:333.92,High:337.23,Low:333.79,Close:336.72,Volume:23831000},
  {Date:1636977600000,Open:337.54,High:337.88,Low:334.03,Close:336.07,Volume:16723000},
  {Date:1637064000000,Open:335.68,High:340.67,Low:335.51,Close:339.51,Volume:20886800},
  {Date:1637150400000,Open:338.94,High:342.19,Low:338,Close:339.12,Volume:19053400},
  {Date:1637236800000,Open:338.18,High:342.45,Low:337.12,Close:341.27,Volume:22463500},
  {Date:1637323200000,Open:342.64,High:345.1,Low:342.2,Close:343.11,Volume:21963400},
  {Date:1637582400000,Open:344.62,High:349.67,Low:339.55,Close:339.83,Volume:31031100},
  {Date:1637668800000,Open:337.05,High:339.45,Low:333.56,Close:337.68,Volume:30427600},
  {Date:1637755200000,Open:336.28,High:338.16,Low:333.91,Close:337.91,Volume:21661300},
  {Date:1637928000000,Open:334.35,High:337.93,Low:328.12,Close:329.68,Volume:24217200},
  {Date:1638187200000,Open:334.94,High:339.03,Low:334.74,Close:336.63,Volume:28563500},
  {Date:1638273600000,Open:335.32,High:337.78,Low:328.99,Close:330.59,Volume:42885600},
  {Date:1638360000000,Open:335.13,High:339.28,Low:329.39,Close:330.08,Volume:33337600},
  {Date:1638446400000,Open:330.3,High:333.49,Low:327.8,Close:329.49,Volume:30766000},
  {Date:1638532800000,Open:331.99,High:332.7,Low:318.03,Close:323.01,Volume:41779300},
  {Date:1638792000000,Open:323.95,High:327.45,Low:319.23,Close:326.19,Volume:30032600},
  {Date:1638878400000,Open:331.64,High:335.8,Low:330.1,Close:334.92,Volume:31021900},
  {Date:1638964800000,Open:335.31,High:335.5,Low:330.8,Close:334.97,Volume:24761000},
  {Date:1639051200000,Open:334.41,High:336.49,Low:332.12,Close:333.1,Volume:22214200},
  {Date:1639137600000,Open:334.98,High:343,Low:334.79,Close:342.54,Volume:38095700},
  {Date:1639396800000,Open:340.68,High:343.79,Low:339.08,Close:339.4,Volume:28899400},
  {Date:1639483200000,Open:333.22,High:334.64,Low:324.11,Close:328.34,Volume:44438700},
  {Date:1639569600000,Open:328.61,High:335.19,Low:324.5,Close:334.65,Volume:35381100},
  {Date:1639656000000,Open:335.71,High:336.76,Low:323.02,Close:324.9,Volume:35034800},
  {Date:1639742400000,Open:320.88,High:324.92,Low:317.25,Close:323.8,Volume:47750300},
  {Date:1640001600000,Open:320.05,High:322.8,Low:317.57,Close:319.91,Volume:28326500},
  {Date:1640088000000,Open:323.29,High:327.73,Low:319.8,Close:327.29,Volume:24740600},
  {Date:1640174400000,Open:328.3,High:333.61,Low:325.75,Close:333.2,Volume:24831500},
  {Date:1640260800000,Open:332.75,High:336.39,Low:332.73,Close:334.69,Volume:19617800},
  {Date:1640606400000,Open:335.46,High:342.48,Low:335.43,Close:342.45,Volume:19947000},
  {Date:1640692800000,Open:343.15,High:343.81,Low:340.32,Close:341.25,Volume:15661500},
  {Date:1640779200000,Open:341.3,High:344.3,Low:339.68,Close:341.95,Volume:15042000},
  {Date:1640865600000,Open:341.91,High:343.13,Low:338.82,Close:339.32,Volume:15994500},
  {Date:1640952000000,Open:338.51,High:339.36,Low:335.85,Close:336.32,Volume:18000800},
  {Date:1641211200000,Open:335.35,High:338,Low:329.78,Close:334.75,Volume:28865100},
  {Date:1641297600000,Open:334.83,High:335.2,Low:326.12,Close:329.01,Volume:32674300},
  {Date:1641384000000,Open:325.86,High:326.07,Low:315.98,Close:316.38,Volume:40054300},
  {Date:1641470400000,Open:313.15,High:318.7,Low:311.49,Close:313.88,Volume:39646100},
  {Date:1641556800000,Open:314.15,High:316.5,Low:310.09,Close:314.04,Volume:32720000},
  {Date:1641816000000,Open:309.49,High:314.72,Low:304.69,Close:314.27,Volume:44289500},
  {Date:1641902400000,Open:313.38,High:316.61,Low:309.89,Close:314.98,Volume:29386800},
  {Date:1641988800000,Open:319.67,High:323.41,Low:317.08,Close:318.27,Volume:34372200},
  {Date:1642075200000,Open:320.47,High:320.88,Low:304,Close:304.8,Volume:45366000},
  {Date:1642161600000,Open:304.25,High:310.82,Low:303.75,Close:310.2,Volume:39846400},
  {Date:1642507200000,Open:304.07,High:309.8,Low:301.74,Close:302.65,Volume:42333200},
  {Date:1642593600000,Open:306.29,High:313.91,Low:302.7,Close:303.33,Volume:45933900},
  {Date:1642680000000,Open:309.07,High:311.65,Low:301.14,Close:301.6,Volume:35380700},
  {Date:1642766400000,Open:302.69,High:304.11,Low:295.61,Close:296.03,Volume:57984400},
  {Date:1643025600000,Open:292.2,High:297.11,Low:276.05,Close:296.37,Volume:85731500},
  {Date:1643112000000,Open:291.52,High:294.99,Low:285.17,Close:288.49,Volume:72848600},
  {Date:1643198400000,Open:307.99,High:308.5,Low:293.03,Close:296.71,Volume:90428900},
  {Date:1643284800000,Open:302.66,High:307.3,Low:297.93,Close:299.84,Volume:53481300},
  {Date:1643371200000,Open:300.23,High:308.48,Low:294.45,Close:308.26,Volume:49743700},
  {Date:1643630400000,Open:308.95,High:312.38,Low:306.37,Close:310.98,Volume:46444500},
  {Date:1643716800000,Open:310.41,High:310.63,Low:305.13,Close:308.76,Volume:40950400},
  {Date:1643803200000,Open:309.63,High:315.12,Low:308.88,Close:313.46,Volume:36636000},
  {Date:1643889600000,Open:309.49,High:311.23,Low:299.96,Close:301.25,Volume:43730000},
  {Date:1643976000000,Open:300.21,High:308.8,Low:299.97,Close:305.94,Volume:35096500},
  {Date:1644235200000,Open:306.17,High:307.84,Low:299.9,Close:300.95,Volume:28533300},
  {Date:1644321600000,Open:301.25,High:305.56,Low:299.95,Close:304.56,Volume:32421200},
  {Date:1644408000000,Open:309.87,High:311.93,Low:307.39,Close:311.21,Volume:31284700},
  {Date:1644494400000,Open:304.04,High:309.12,Low:300.7,Close:302.38,Volume:45386200},
  {Date:1644580800000,Open:303.19,High:304.29,Low:294.22,Close:295.04,Volume:39175600},
  {Date:1644840000000,Open:293.77,High:296.76,Low:291.35,Close:295,Volume:36359500},
  {Date:1644926400000,Open:300.01,High:300.8,Low:297.02,Close:300.47,Volume:27058300},
  {Date:1645012800000,Open:298.37,High:300.87,Low:293.68,Close:299.5,Volume:29982100},
  {Date:1645099200000,Open:296.36,High:296.8,Low:290,Close:290.73,Volume:32461600},
  {Date:1645185600000,Open:293.05,High:293.86,Low:286.31,Close:287.93,Volume:34264000},
  {Date:1645531200000,Open:285,High:291.54,Low:284.5,Close:287.72,Volume:41736100},
  {Date:1645617600000,Open:290.18,High:291.7,Low:280.1,Close:280.27,Volume:37811200},
  {Date:1645704000000,Open:272.51,High:295.16,Low:271.52,Close:294.59,Volume:56989700},
  {Date:1645790400000,Open:295.14,High:297.63,Low:291.65,Close:297.31,Volume:32546700},
  {Date:1646049600000,Open:294.31,High:299.14,Low:293,Close:298.79,Volume:34627500},
  {Date:1646136000000,Open:296.4,High:299.97,Low:292.15,Close:294.95,Volume:31217800},
  {Date:1646222400000,Open:295.36,High:301.47,Low:293.7,Close:300.19,Volume:31873000},
  {Date:1646308800000,Open:302.89,High:303.13,Low:294.05,Close:295.92,Volume:27314500},
  {Date:1646395200000,Open:294.29,High:295.66,Low:287.17,Close:289.86,Volume:32356500},
  {Date:1646654400000,Open:288.53,High:289.69,Low:278.53,Close:278.91,Volume:43157200},
  {Date:1646740800000,Open:277.8,High:283.96,Low:270,Close:275.85,Volume:48159500},
  {Date:1646827200000,Open:283.44,High:289.6,Low:280.78,Close:288.5,Volume:35204500},
  {Date:1646913600000,Open:283.02,High:286.6,Low:280.58,Close:285.59,Volume:30628000},
  {Date:1647000000000,Open:287.96,High:289.51,Low:279.43,Close:280.07,Volume:27209300},
  {Date:1647259200000,Open:280.34,High:285.4,Low:275.82,Close:276.44,Volume:30660700},
  {Date:1647345600000,Open:280.35,High:287.82,Low:278.73,Close:287.15,Volume:34245100},
  {Date:1647432000000,Open:289.11,High:294.57,Low:283.2,Close:294.39,Volume:37826300},
  {Date:1647518400000,Open:293.29,High:295.61,Low:289.37,Close:295.22,Volume:30816600},
  {Date:1647604800000,Open:295.37,High:301,Low:292.73,Close:300.43,Volume:43390600},
  {Date:1647864000000,Open:298.89,High:300.14,Low:294.9,Close:299.16,Volume:28351200},
  {Date:1647950400000,Open:299.8,High:305,Low:298.77,Close:304.06,Volume:27599700},
  {Date:1648036800000,Open:300.51,High:303.23,Low:297.72,Close:299.49,Volume:25715400},
  {Date:1648123200000,Open:299.14,High:304.2,Low:298.32,Close:304.1,Volume:24484500},
  {Date:1648209600000,Open:305.23,High:305.5,Low:299.29,Close:303.68,Volume:22566500},
  {Date:1648468800000,Open:304.33,High:310.8,Low:304.33,Close:310.7,Volume:29578200},
  {Date:1648555200000,Open:313.91,High:315.82,Low:309.05,Close:315.41,Volume:30393400},
  {Date:1648641600000,Open:313.76,High:315.95,Low:311.58,Close:313.86,Volume:28163600},
  {Date:1648728000000,Open:313.9,High:315.14,Low:307.89,Close:308.31,Volume:33422100},
  {Date:1648814400000,Open:309.37,High:310.13,Low:305.54,Close:309.42,Volume:27085100},
  {Date:1649073600000,Open:310.09,High:315.11,Low:309.71,Close:314.97,Volume:24289600},
  {Date:1649160000000,Open:313.27,High:314.87,Low:309.87,Close:310.88,Volume:23156700},
  {Date:1649246400000,Open:305.19,High:307,Low:296.71,Close:299.5,Volume:40110400},
  {Date:1649332800000,Open:296.66,High:303.65,Low:296.35,Close:301.37,Volume:31411200},
  {Date:1649419200000,Open:300.44,High:301.12,Low:296.28,Close:296.97,Volume:24347400},
  {Date:1649678400000,Open:291.79,High:292.61,Low:285,Close:285.26,Volume:34569300},
  {Date:1649764800000,Open:289.24,High:290.74,Low:280.49,Close:282.06,Volume:30966700},
  {Date:1649851200000,Open:282.73,High:288.58,Low:281.3,Close:287.62,Volume:21907200},
  {Date:1649937600000,Open:288.09,High:288.31,Low:279.32,Close:279.83,Volume:28107900},
  {Date:1650283200000,Open:278.91,High:282.46,Low:278.34,Close:280.52,Volume:20778000},
  {Date:1650369600000,Open:279.38,High:286.17,Low:278.41,Close:285.3,Volume:22297700},
  {Date:1650456000000,Open:289.4,High:289.7,Low:285.37,Close:286.36,Volume:22906700},
  {Date:1650542400000,Open:288.58,High:293.3,Low:280.06,Close:280.81,Volume:29454600},
  {Date:1650628800000,Open:281.68,High:283.2,Low:273.38,Close:274.03,Volume:29379300},
  {Date:1650888000000,Open:273.29,High:281.11,Low:270.77,Close:280.72,Volume:35678900},
  {Date:1650974400000,Open:277.5,High:278.36,Low:270,Close:270.22,Volume:46518400},
  {Date:1651060800000,Open:282.1,High:290.97,Low:279.16,Close:283.22,Volume:63388400}
]